Dark

ARM20270115C210
ARM Jan 15 2027 210.00 Call (ARM270115C00210000)
option OPRA

EOD

Aug 20, 2026

65.00-4.271%(-2.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	65.0000	65.0000	65.0000	65.0000	-4.271%	1	552	0.000%
2026-08-19	63.0000	67.9000	63.0000	67.9000	-26.292%	2	551	-4.271%
2026-08-17	92.1200	92.1200	92.1200	92.1200	+5.666%	1	552	-29.440%
2026-08-10	87.1800	87.1800	87.1800	87.1800	-9.639%	1	551	-25.442%
2026-08-05	96.4800	96.4800	96.4800	96.4800	+28.298%	1	551	-32.629%
2026-07-31	75.2000	75.2000	75.2000	75.2000	+12.491%	7	551	-13.564%
2026-07-30	66.8500	66.8500	66.8500	66.8500	-42.266%	5	555	-2.767%
2026-07-21	115.7900	115.7900	115.7900	115.7900	+33.322%	1	550	-43.864%
2026-07-16	86.7800	86.8500	86.7800	86.8500	-20.793%	14	550	-25.158%
2026-07-15	109.6500	109.6500	109.6000	109.6500	-1.047%	20	550	-40.720%
2026-07-14	110.8100	110.8100	110.8100	110.8100	-28.143%	1	547	-41.341%
2026-07-09	152.0000	154.2100	152.0000	154.2100	+17.458%	2	546	-57.850%
2026-07-08	131.2900	131.2900	131.2900	131.2900	+3.852%	1	547	-50.491%
2026-07-07	128.2300	128.2300	125.9500	126.4200	-14.175%	5	548	-48.584%
2026-07-06	147.3000	147.3000	147.3000	147.3000	-8.006%	1	547	-55.872%
2026-07-01	161.4000	161.4000	160.1200	160.1200	-36.626%	2	547	-59.405%
2026-06-22	252.6600	252.6600	252.6600	252.6600	+1.104%	1	548	-74.274%
2026-06-17	233.7000	255.6000	224.2000	249.9000	+4.125%	5	548	-73.990%
2026-06-16	240.0000	240.0000	240.0000	240.0000	+18.489%	1	552	-72.917%
2026-06-12	197.1400	202.5500	195.4500	202.5500	+48.280%	15	553	-67.909%
2026-06-11	136.6000	136.6000	136.6000	136.6000	-21.791%	1	553	-52.416%
2026-06-08	174.6600	174.6600	174.6600	174.6600	+3.423%	1	554	-62.785%
2026-06-05	178.8800	181.2500	168.8800	168.8800	-19.657%	5	554	-61.511%
2026-06-04	210.2000	210.2000	210.2000	210.2000	+9.076%	1	557	-69.077%
2026-06-03	201.1000	201.1000	192.7100	192.7100	-12.405%	6	557	-66.271%
2026-06-02	207.0000	220.0000	207.0000	220.0000	-3.665%	11	562	-70.455%
2026-06-01	223.4200	233.6600	223.4200	228.3700	+34.414%	15	572	-71.537%
2026-05-29	163.9600	175.1000	163.9600	169.9000	+7.118%	30	574	-61.742%
2026-05-28	163.1000	163.9000	158.6100	158.6100	+25.881%	3	579	-59.019%
2026-05-27	132.7500	132.7500	126.0000	126.0000	-11.690%	3	580	-48.413%
2026-05-26	131.5000	143.2000	131.5000	142.6800	+10.502%	22	580	-54.444%
2026-05-22	126.1000	134.9000	126.1000	129.1200	+6.711%	25	584	-49.659%
2026-05-21	107.0000	121.0000	107.0000	121.0000	+43.705%	16	588	-46.281%
2026-05-20	80.8000	87.3200	78.0000	84.2000	+41.275%	27	588	-22.803%
2026-05-19	54.0500	60.0000	48.9500	59.6000	+24.167%	98	593	+9.060%
2026-05-18	48.3000	49.1800	45.5000	48.0000	-4.000%	21	593	+35.417%
2026-05-15	50.1500	52.8500	50.0000	50.0000	-14.778%	20	593	+30.000%
2026-05-14	53.0000	58.6700	53.0000	58.6700	+3.074%	6	587	+10.789%
2026-05-13	51.0000	56.9200	49.8800	56.9200	+24.742%	17	590	+14.195%
2026-05-12	47.0000	47.0000	45.3300	45.6300	-10.529%	34	590	+42.450%
2026-05-11	49.5000	52.2400	49.2500	51.0000	-2.857%	18	590	+27.451%
2026-05-08	52.3000	56.0000	50.8300	52.5000	+2.279%	45	585	+23.810%
2026-05-07	63.6100	63.6100	49.6000	51.3300	-27.408%	95	558	+26.632%
2026-05-06	61.4800	70.7100	58.7500	70.7100	+37.061%	34	540	-8.075%
2026-05-05	51.5000	52.0300	49.0000	51.5900	+12.299%	16	542	+25.993%
2026-05-04	47.4500	49.4500	44.4800	45.9400	-10.010%	12	553	+41.489%
2026-05-01	52.9000	53.0500	51.0500	51.0500	+1.896%	9	557	+27.326%
2026-04-30	48.0000	54.5200	47.7500	50.1000	+16.512%	31	557	+29.741%
2026-04-29	43.0000	43.0000	43.0000	43.0000	-4.656%	2	537	+51.163%
2026-04-28	44.8000	45.1000	43.2400	45.1000	-19.679%	171	535	+44.124%
2026-04-27	63.0300	63.0300	53.2500	56.1500	-16.815%	66	604	+15.761%
2026-04-24	64.3500	69.7900	57.6800	67.5000	+42.586%	93	607	-3.704%
2026-04-23	41.2600	49.5000	41.2600	47.3400	+23.410%	93	648	+37.305%
2026-04-22	28.1000	39.0900	28.1000	38.3600	+45.689%	16	600	+69.447%
2026-04-21	26.9200	28.3500	26.3300	26.3300	+5.320%	8	598	+146.867%
2026-04-20	21.7000	25.0000	21.0000	25.0000	+29.199%	112	598	+160.000%
2026-04-16	20.0000	20.0000	19.3500	19.3500	+3.035%	2	591	+235.917%
2026-04-14	17.4000	18.7800	17.4000	18.7800	+13.818%	4	591	+246.113%
2026-04-13	16.5000	16.5000	16.5000	16.5000	+10.000%	100	587	+293.939%
2026-04-10	17.6500	17.6500	15.0000	15.0000	+7.759%	5	499	+333.333%
2026-04-09	13.9200	13.9200	13.9200	13.9200	+11.807%	5	498	+366.954%
2026-04-07	11.6300	12.4500	11.5300	12.4500	-13.059%	87	495	+422.088%
2026-04-06	14.0000	14.3200	14.0000	14.3200	+2.286%	2	500	+353.911%
2026-04-02	14.0000	14.0000	14.0000	14.0000	-17.647%	1	500	+364.286%
2026-04-01	17.0000	17.0000	17.0000	17.0000	+10.749%	1	500	+282.353%
2026-03-31	14.8200	15.3500	14.8200	15.3500	+25.306%	201	500	+323.453%
2026-03-30	12.2500	12.2500	12.2500	12.2500	-8.922%	1	301	+430.612%
2026-03-27	14.0200	14.0200	13.4500	13.4500	-22.029%	2	301	+383.271%
2026-03-26	21.0900	21.0900	17.2500	17.2500	-11.538%	13	302	+276.812%
2026-03-25	16.8500	20.0400	16.8500	19.5000	+98.980%	9	301	+233.333%
2026-03-24	9.1300	9.8000	9.1300	9.8000	+71.930%	2	301	+563.265%
2026-03-16	6.5500	6.5500	5.7000	5.7000	-5.473%	4	299	+1,040.351%
2026-03-03	6.0000	6.8500	6.0000	6.0300	-10.667%	3	297	+977.944%
2026-03-02	6.7500	6.7500	6.7500	6.7500	-22.055%	1	295	+862.963%
2026-02-25	8.6600	8.6600	8.6600	8.6600	+9.759%	1	294	+650.577%
2026-02-12	7.8900	7.8900	7.8900	7.8900	+0.766%	1	294	+723.828%
2026-02-09	7.8300	7.8300	7.8300	7.8300	-2.125%	1	294	+730.140%
2026-02-06	8.0000	8.0000	8.0000	8.0000	+36.752%	1	294	+712.500%
2026-02-05	4.8500	5.8500	4.8500	5.8500	+20.123%	2	295	+1,011.111%
2026-02-04	4.8700	4.8700	4.8700	4.8700	-2.600%	1	296	+1,234.702%
2026-01-30	5.0000	5.0000	5.0000	5.0000	-4.762%	1	296	+1,200.000%
2026-01-29	5.1000	5.2500	5.1000	5.2500	-4.197%	2	296	+1,138.095%
2026-01-28	6.2200	6.2200	5.4800	5.4800	-16.970%	2	297	+1,086.131%
2026-01-26	6.5000	6.6000	6.4700	6.6000	-3.650%	7	297	+884.848%
2026-01-23	6.9500	6.9500	6.8500	6.8500	-13.291%	2	301	+848.905%
2026-01-22	7.5000	7.9000	7.5000	7.9000	+38.354%	2	301	+722.785%
2026-01-21	5.7100	5.7100	5.7100	5.7100	+15.354%	1	299	+1,038.354%
2026-01-15	5.0100	5.0100	4.9500	4.9500	-8.333%	2	299	+1,213.131%
2025-12-31	5.4000	5.4000	5.4000	5.4000	+3.846%	10	310	+1,103.704%
2025-12-29	5.2000	5.2000	5.2000	5.2000	-11.263%	6	310	+1,150.000%
2025-12-22	6.2500	6.2500	5.8600	5.8600	-24.387%	8	304	+1,009.215%
2025-12-17	7.7500	7.7500	7.7500	7.7500	-1.274%	6	308	+738.710%
2025-12-16	8.2500	8.2500	7.8500	7.8500	-15.591%	21	314	+728.025%
2025-12-15	9.3000	9.3000	9.3000	9.3000	-33.571%	2	314	+598.925%
2025-12-08	14.0000	14.0000	14.0000	14.0000	-12.226%	1	316	+364.286%
2025-11-18	16.6500	16.6500	15.9500	15.9500	-5.621%	2	316	+307.524%
2025-11-14	16.9000	16.9000	16.9000	16.9000	-39.209%	4	316	+284.615%
2025-11-04	28.5500	29.7300	27.8000	27.8000	-22.649%	3	313	+133.813%
2025-10-28	35.9400	35.9400	35.9400	35.9400	-4.032%	7	314	+80.857%
2025-10-27	37.2000	37.4500	37.2000	37.4500	+22.787%	45	269	+73.565%
2025-10-17	30.4600	30.5000	30.4600	30.5000	-17.790%	8	269	+113.115%
2025-10-14	34.1700	38.0000	34.1700	37.1000	+6.000%	22	262	+75.202%
2025-10-13	35.6000	35.6000	35.0000	35.0000	+10.063%	2	264	+85.714%
2025-10-09	31.8000	31.8000	31.8000	31.8000	+52.153%	1	263	+104.403%
2025-10-03	20.9000	20.9000	20.9000	20.9000	+54.815%	1	262	+211.005%
2025-09-26	13.5000	13.5000	13.5000	13.5000	-10.596%	1	262	+381.481%
2025-09-23	15.1000	15.1000	15.0500	15.1000	+31.763%	14	261	+330.464%
2025-09-04	11.5000	11.5000	11.4600	11.4600	-21.775%	17	261	+467.190%
2025-08-26	14.6500	14.6500	14.6500	14.6500	+4.643%	7	261	+343.686%
2025-08-22	14.0000	14.0000	14.0000	14.0000	+18.644%	10	254	+364.286%
2025-08-20	11.8000	11.8000	11.8000	11.8000	-16.608%	10	244	+450.847%
2025-08-06	14.7500	14.7500	14.1500	14.1500	-11.838%	2	237	+359.364%
2025-08-04	16.0500	16.0500	16.0500	16.0500	-9.882%	3	236	+304.984%
2025-07-31	17.2000	17.8100	17.2000	17.8100	-30.700%	2	236	+264.964%
2025-07-23	25.7100	25.7100	25.7000	25.7000	+7.083%	4	235	+152.918%
2025-07-22	24.0000	24.0000	24.0000	24.0000	-17.070%	1	235	+170.833%
2025-07-21	28.9400	28.9400	28.9400	28.9400	+11.954%	1	235	+124.603%
2025-07-17	26.5500	26.6000	25.8500	25.8500	-2.268%	17	235	+151.451%
2025-07-07	26.4500	26.4500	26.4500	26.4500	+15.502%	1	228	+145.747%
2025-06-10	22.7500	23.1000	22.7500	22.9000	+18.961%	3	228	+183.843%
2025-05-19	19.2500	19.2500	19.2500	19.2500	+36.042%	1	225	+237.662%
2025-05-09	14.1500	14.1500	14.1500	14.1500	-18.911%	4	226	+359.364%
2025-05-05	17.7000	17.7000	17.4500	17.4500	-1.690%	4	226	+272.493%
2025-05-02	17.1000	17.7500	17.1000	17.7500	+36.538%	4	224	+266.197%
2025-04-24	13.0000	13.0000	13.0000	13.0000	+7.884%	5	222	+400.000%
2025-04-23	12.0500	12.0500	12.0500	12.0500	+54.487%	1	222	+439.419%
2025-04-09	7.8000	7.8000	7.8000	7.8000	+2.632%	4	223	+733.333%
2025-04-07	7.0800	7.6000	7.0800	7.6000	-25.490%	5	227	+755.263%
2025-04-03	11.2600	11.2600	10.2000	10.2000	-21.236%	2	227	+537.255%
2025-03-31	12.9500	12.9500	12.9500	12.9500	-28.334%	8	227	+401.931%
2025-03-14	18.0700	18.0700	18.0700	18.0700	+14.006%	2	219	+259.712%
2025-03-13	15.8500	15.8500	15.8500	15.8500	-7.310%	1	219	+310.095%
2025-03-12	17.1000	17.1000	17.1000	17.1000	-21.560%	2	219	+280.117%
2025-03-03	21.8000	21.8000	21.8000	21.8000	-20.263%	1	221	+198.165%
2025-02-25	27.1000	27.3500	27.1000	27.3400	-29.897%	10	223	+137.747%
2025-02-14	39.0000	39.0000	39.0000	39.0000	-6.024%	2	223	+66.667%
2025-02-13	41.5000	41.5000	41.5000	41.5000	+2.469%	1	222	+56.627%
2025-02-10	40.5000	40.5000	40.5000	40.5000	-4.255%	1	222	+60.494%
2025-02-07	44.8000	44.8000	42.3000	42.3000	-5.008%	4	223	+53.664%
2025-02-06	44.5300	44.5300	44.5300	44.5300	-11.822%	1	221	+45.969%
2025-02-05	46.1500	50.5000	46.1500	50.5000	+24.630%	12	222	+28.713%
2025-01-31	40.2500	40.5200	40.2500	40.5200	+17.894%	6	219	+60.415%
2025-01-27	34.4100	34.4100	34.3700	34.3700	-27.043%	6	219	+89.118%
2025-01-23	47.1100	47.1100	47.1100	47.1100	-11.113%	4	219	+37.975%
2025-01-22	55.5000	55.5000	53.0000	53.0000	+65.625%	8	215	+22.642%
2025-01-10	32.0000	32.0000	32.0000	32.0000	-13.067%	2	215	+103.125%
2025-01-06	36.8100	36.8100	36.8100	36.8100	+22.700%	4	214	+76.582%
2025-01-03	30.0000	30.0000	30.0000	30.0000	-9.091%	2	214	+116.667%
2024-12-19	33.0000	33.0000	33.0000	33.0000	-8.333%	1	214	+96.970%
2024-12-12	36.0000	36.0000	36.0000	36.0000	+10.599%	4	215	+80.556%
2024-12-05	32.5500	32.5500	32.5500	32.5500	+5.340%	1	211	+99.693%
2024-11-21	30.9000	30.9000	30.9000	30.9000	+6.003%	200	20	+110.356%
2024-11-18	29.1500	29.1500	29.1500	29.1500	-12.515%	1	20	+122.985%
2024-11-14	33.3200	33.3200	33.3200	33.3200	-1.624%	1	20	+95.078%
2024-11-13	36.2500	36.2500	33.8700	33.8700	-9.074%	4	20	+91.910%
2024-11-11	37.2500	37.2500	37.2500	37.2500	-19.824%	1	20	+74.497%
2024-10-28	46.6100	46.6100	46.4600	46.4600	-8.489%	15	20	+39.905%
2024-10-17	50.7700	50.7700	50.7700	50.7700	+3.612%	4	5	+28.028%
2024-10-16	49.0000	49.0000	49.0000	49.0000	+12.877%	1	1	+32.653%
2024-09-23	43.4100	43.4100	43.4100	43.4100	0.000%	1	1	+49.735%

.dark-mode .TFLYlT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TFLYlT{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115C210ARM Jan 15 2027 210.00 Call (ARM270115C00210000)option OPRA

ARM20270115C210
ARM Jan 15 2027 210.00 Call (ARM270115C00210000)
option OPRA