Dark

ARM20270115C220
ARM Jan 15 2027 220.00 Call (ARM270115C00220000)
option OPRA

EOD

Aug 20, 2026

58.20-6.205%(-3.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	58.2000	58.2000	58.2000	58.2000	-6.205%	1	379	0.000%
2026-08-18	65.4100	65.4100	60.8100	62.0500	-29.887%	17	379	-6.205%
2026-08-13	77.2100	88.5000	77.2000	88.5000	+7.704%	5	393	-34.237%
2026-08-10	82.1700	82.1700	82.1700	82.1700	-17.417%	1	389	-29.171%
2026-08-07	99.5000	99.5000	99.5000	99.5000	+1.427%	1	389	-41.508%
2026-08-06	98.1000	98.1000	98.1000	98.1000	+7.330%	1	389	-40.673%
2026-08-05	91.4000	91.4000	91.4000	91.4000	+2.639%	1	389	-36.324%
2026-08-04	89.0500	89.0500	89.0500	89.0500	+47.507%	1	389	-34.643%
2026-08-03	50.0500	61.0000	50.0500	60.3700	-14.003%	11	389	-3.595%
2026-07-31	73.3300	73.3300	70.2000	70.2000	+9.278%	6	385	-17.094%
2026-07-30	75.8500	75.8500	60.7100	64.2400	+16.061%	12	380	-9.402%
2026-07-29	60.7500	64.1000	55.3100	55.3500	-21.232%	5	381	+5.149%
2026-07-28	70.2700	70.2700	70.2700	70.2700	-16.613%	1	381	-17.177%
2026-07-27	84.2700	84.2700	84.2700	84.2700	-6.387%	1	381	-30.936%
2026-07-24	90.1000	90.1000	90.0200	90.0200	-10.034%	2	381	-35.348%
2026-07-23	100.0600	100.0600	100.0600	100.0600	+4.885%	1	380	-41.835%
2026-07-20	95.4000	95.4000	95.4000	95.4000	+4.812%	1	379	-38.994%
2026-07-17	91.0000	91.0200	91.0000	91.0200	+11.000%	3	380	-36.058%
2026-07-16	84.0000	84.0000	82.0000	82.0000	-16.327%	2	380	-29.024%
2026-07-15	104.4000	104.4000	98.0000	98.0000	-16.949%	11	378	-40.612%
2026-07-07	118.0000	118.0000	118.0000	118.0000	-15.473%	2	375	-50.678%
2026-07-06	139.6000	139.6000	139.6000	139.6000	+7.633%	1	376	-58.309%
2026-07-02	129.7000	129.7000	129.7000	129.7000	-15.384%	1	376	-55.127%
2026-07-01	153.2800	153.2800	153.2800	153.2800	-9.033%	1	376	-62.030%
2026-06-24	168.5000	168.5000	168.5000	168.5000	-8.424%	1	376	-65.460%
2026-06-23	184.0000	184.0000	184.0000	184.0000	-15.110%	3	376	-68.370%
2026-06-22	223.6200	223.6200	216.7500	216.7500	-12.162%	21	376	-73.149%
2026-06-18	246.7600	246.7600	246.7600	246.7600	+6.454%	1	388	-76.414%
2026-06-17	230.0000	231.9000	230.0000	231.8000	+8.166%	10	388	-74.892%
2026-06-16	213.2000	214.3000	213.2000	214.3000	-2.360%	2	385	-72.842%
2026-06-15	219.4800	219.4800	219.4800	219.4800	+15.346%	2	387	-73.483%
2026-06-12	189.5500	190.2800	189.5500	190.2800	+26.013%	11	387	-69.413%
2026-06-11	151.0000	151.0000	151.0000	151.0000	+12.101%	13	377	-61.457%
2026-06-10	134.7000	134.7000	134.7000	134.7000	-2.814%	1	377	-56.793%
2026-06-09	138.6000	138.6000	138.6000	138.6000	-15.021%	1	377	-58.009%
2026-06-08	163.1000	163.1000	163.1000	163.1000	+4.144%	4	377	-64.316%
2026-06-05	156.6100	156.6100	156.6100	156.6100	-18.185%	5	373	-62.838%
2026-06-04	189.3900	191.4200	189.3900	191.4200	+2.638%	4	373	-69.596%
2026-06-03	186.5000	186.5000	186.5000	186.5000	-13.336%	1	372	-68.794%
2026-06-02	201.2400	220.0800	200.7100	215.2000	-2.271%	18	372	-72.955%
2026-06-01	197.5200	227.0100	193.5000	220.2000	+32.451%	26	372	-73.569%
2026-05-29	159.6700	166.2500	159.6700	166.2500	+5.986%	13	365	-64.992%
2026-05-28	149.0100	160.1000	149.0100	156.8600	+28.574%	14	375	-62.897%
2026-05-27	137.4200	137.4200	122.0000	122.0000	-10.029%	5	381	-52.295%
2026-05-26	120.2500	137.0000	120.2500	135.6000	+10.694%	16	382	-57.080%
2026-05-22	131.1000	131.1000	122.5000	122.5000	+10.870%	15	387	-52.490%
2026-05-21	93.7100	110.4900	93.7100	110.4900	+42.660%	14	391	-47.326%
2026-05-20	65.0000	82.5000	65.0000	77.4500	+38.304%	45	391	-24.855%
2026-05-19	49.5000	56.7400	49.5000	56.0000	+15.464%	31	423	+3.929%
2026-05-18	45.0000	48.5000	45.0000	48.5000	+3.412%	13	423	+20.000%
2026-05-15	51.0500	51.0500	45.0000	46.9000	-19.416%	50	423	+24.094%
2026-05-14	50.0000	58.2000	50.0000	58.2000	+9.749%	43	409	0.000%
2026-05-13	45.4000	53.0300	45.4000	53.0300	+26.262%	62	397	+9.749%
2026-05-12	41.9500	46.3400	40.0000	42.0000	-13.223%	15	397	+38.571%
2026-05-11	44.3500	48.4000	44.3500	48.4000	-0.062%	61	397	+20.248%
2026-05-08	50.4100	53.0000	47.1000	48.4300	+3.043%	69	379	+20.173%
2026-05-07	57.7000	58.7000	46.0000	47.0000	-28.244%	103	373	+23.830%
2026-05-06	61.0000	66.8300	56.5000	65.5000	+37.345%	96	344	-11.145%
2026-05-05	46.0000	48.0000	43.9000	47.6900	+12.080%	38	353	+22.038%
2026-05-04	46.0000	46.0000	40.1000	42.5500	-12.807%	43	358	+36.780%
2026-05-01	46.5000	51.0000	46.5000	48.8000	-0.894%	9	337	+19.262%
2026-04-30	44.0000	50.9100	42.9500	49.2400	+14.672%	49	337	+18.197%
2026-04-29	42.8500	42.9400	41.4400	42.9400	+0.798%	4	326	+35.538%
2026-04-28	46.2000	46.2000	40.3000	42.6000	-19.165%	26	323	+36.620%
2026-04-27	58.6800	58.6800	50.0000	52.7000	-17.733%	145	307	+10.436%
2026-04-24	52.5000	65.6100	52.5000	64.0600	+50.729%	167	263	-9.148%
2026-04-23	37.3200	47.0000	37.3200	42.5000	+19.718%	123	272	+36.941%
2026-04-22	28.9500	35.5000	28.9000	35.5000	+50.233%	59	236	+63.944%
2026-04-21	24.7000	25.5100	23.6300	23.6300	+1.853%	12	218	+146.297%
2026-04-20	21.2000	23.2000	21.2000	23.2000	+28.674%	31	218	+150.862%
2026-04-17	18.0300	18.0300	18.0300	18.0300	+1.577%	1	195	+222.795%
2026-04-16	18.3000	18.3000	17.7500	17.7500	+10.248%	6	195	+227.887%
2026-04-14	16.1000	16.1000	16.1000	16.1000	+18.382%	23	189	+261.491%
2026-04-13	13.3700	13.6000	13.3700	13.6000	-15.000%	52	189	+327.941%
2026-04-10	15.5500	16.0000	15.4000	16.0000	+46.789%	15	198	+263.750%
2026-04-07	10.1300	10.9000	10.1300	10.9000	-27.671%	2	193	+433.945%
2026-04-01	15.0700	15.0700	15.0700	15.0700	+58.632%	2	191	+286.198%
2026-03-30	9.5000	9.5000	9.5000	9.5000	-19.149%	2	189	+512.632%
2026-03-27	11.7500	11.7500	11.7500	11.7500	-35.083%	6	189	+395.319%
2026-03-25	15.0000	18.1000	13.5600	18.1000	+105.682%	59	186	+221.547%
2026-03-24	8.8000	8.8000	8.8000	8.8000	+2.924%	1	137	+561.364%
2026-03-23	8.5500	8.5500	8.5500	8.5500	+42.500%	1	137	+580.702%
2026-03-19	6.0000	6.0000	6.0000	6.0000	-2.913%	1	138	+870.000%
2026-03-18	6.1800	6.1800	6.1800	6.1800	+21.176%	1	137	+841.748%
2026-03-16	5.1000	5.1000	5.1000	5.1000	+15.909%	4	137	+1,041.176%
2026-03-12	4.4000	4.4000	4.4000	4.4000	-13.725%	1	137	+1,222.727%
2026-03-11	5.1000	5.1000	5.1000	5.1000	-26.619%	4	137	+1,041.176%
2026-02-17	6.9500	6.9500	6.9500	6.9500	-5.827%	1	133	+737.410%
2026-02-12	7.3800	7.3800	7.3800	7.3800	+17.143%	1	133	+688.618%
2026-02-06	6.0000	6.3000	6.0000	6.3000	+24.506%	4	134	+823.810%
2026-02-05	4.1400	5.0600	4.1400	5.0600	+12.444%	7	137	+1,050.198%
2026-02-04	4.5000	4.5000	4.5000	4.5000	+10.837%	2	140	+1,193.333%
2026-02-03	4.1200	4.1200	4.0600	4.0600	-12.688%	2	142	+1,333.498%
2026-01-29	4.6500	4.6500	4.6500	4.6500	-20.648%	1	140	+1,151.613%
2026-01-27	5.8600	5.8600	5.8600	5.8600	-2.333%	1	139	+893.174%
2026-01-21	6.0000	6.0000	6.0000	6.0000	+55.844%	25	139	+870.000%
2026-01-14	3.8500	3.8500	3.8500	3.8500	-27.221%	1	139	+1,411.688%
2026-01-08	5.2900	5.2900	5.2900	5.2900	-2.037%	1	139	+1,000.189%
2026-01-07	5.8100	5.8100	5.4000	5.4000	+11.340%	4	140	+977.778%
2025-12-31	4.8200	4.8600	4.8200	4.8500	-3.000%	5	134	+1,100.000%
2025-12-22	5.3400	5.3800	4.9000	5.0000	-39.024%	8	134	+1,064.000%
2025-12-15	8.2000	8.2000	8.2000	8.2000	-34.137%	1	137	+609.756%
2025-11-28	12.4500	12.4500	12.4500	12.4500	+1.220%	1	137	+367.470%
2025-11-25	12.3000	12.3000	12.3000	12.3000	-16.892%	1	137	+373.171%
2025-11-18	15.6000	15.6000	14.6300	14.8000	-14.943%	12	136	+293.243%
2025-11-17	16.7000	17.4000	16.7000	17.4000	+3.571%	2	128	+234.483%
2025-11-14	16.9000	16.9000	16.8000	16.8000	+6.195%	2	127	+246.429%
2025-11-13	15.6600	15.8200	15.6600	15.8200	-11.866%	3	128	+267.889%
2025-11-07	17.9500	17.9500	17.9500	17.9500	-28.798%	1	127	+224.234%
2025-11-05	24.8000	26.2000	24.8000	25.2100	-3.038%	10	127	+130.861%
2025-11-04	26.1000	26.2600	25.8500	26.0000	-16.129%	5	120	+123.846%
2025-11-03	31.0000	31.0000	31.0000	31.0000	+0.486%	16	120	+87.742%
2025-10-31	29.1000	30.8500	29.1000	30.8500	-14.567%	2	120	+88.655%
2025-10-27	33.0000	36.1100	33.0000	36.1100	+19.293%	28	99	+61.174%
2025-10-20	30.3600	30.3600	30.2700	30.2700	+7.340%	2	99	+92.270%
2025-10-17	28.2000	28.2000	28.2000	28.2000	-9.032%	1	97	+106.383%
2025-10-15	29.5000	33.0000	29.5000	31.0000	-11.429%	3	97	+87.742%
2025-10-14	35.8200	35.8200	35.0000	35.0000	+34.615%	10	98	+66.286%
2025-10-13	26.0000	26.0000	26.0000	26.0000	+6.952%	3	97	+123.846%
2025-10-10	24.3100	24.3100	24.3100	24.3100	+4.335%	15	97	+139.408%
2025-10-07	23.3000	23.3000	23.3000	23.3000	+4.251%	1	83	+149.785%
2025-10-06	20.0700	22.3500	20.0700	22.3500	+22.466%	2	83	+160.403%
2025-10-03	18.2500	18.2500	18.2500	18.2500	+38.258%	13	85	+218.904%
2025-09-25	13.2000	13.2000	13.2000	13.2000	-1.859%	2	80	+340.909%
2025-09-23	13.5200	13.5200	13.4500	13.4500	-9.122%	13	78	+332.714%
2025-09-22	14.8000	14.8000	14.8000	14.8000	+0.886%	1	91	+293.243%
2025-09-18	14.6700	14.6700	14.6700	14.6700	-16.171%	1	91	+296.728%
2025-09-16	17.5000	17.5000	17.5000	17.5000	-3.581%	1	90	+232.571%
2025-09-11	18.1500	18.1500	18.1500	18.1500	+86.728%	1	89	+220.661%
2025-09-04	9.7200	9.7200	9.7200	9.7200	-2.800%	1	90	+498.765%
2025-09-03	10.0000	10.0000	10.0000	10.0000	+1.010%	15	90	+482.000%
2025-09-02	9.8500	9.9000	9.8000	9.9000	-23.846%	17	78	+487.879%
2025-08-27	13.0000	13.0000	13.0000	13.0000	0.000%	3	76	+347.692%
2025-08-22	13.0000	13.0000	13.0000	13.0000	+6.996%	2	79	+347.692%
2025-08-19	12.1000	12.1500	12.1000	12.1500	-9.463%	2	81	+379.012%
2025-08-14	13.6200	13.6200	13.4200	13.4200	-2.400%	2	81	+333.681%
2025-08-08	13.7500	13.7500	13.7500	13.7500	-4.181%	1	81	+323.273%
2025-08-04	13.6300	14.4000	13.6300	14.3500	+2.427%	5	80	+305.575%
2025-08-01	14.0100	14.0100	14.0100	14.0100	-46.115%	10	80	+315.418%
2025-07-28	26.0000	26.0000	26.0000	26.0000	+9.244%	3	80	+123.846%
2025-07-17	23.8000	23.9500	23.8000	23.8000	+16.667%	5	77	+144.538%
2025-07-11	20.4000	20.4000	20.4000	20.4000	-38.069%	1	72	+185.294%
2025-06-30	31.8500	32.9400	31.8500	32.9400	+5.408%	2	74	+76.685%
2025-06-27	29.3500	31.2500	29.3500	31.2500	+10.502%	5	76	+86.240%
2025-06-26	28.2800	28.2800	28.2800	28.2800	-4.909%	22	79	+105.799%
2025-06-25	29.7400	29.7400	29.7400	29.7400	+4.866%	3	94	+95.696%
2025-06-24	28.3600	28.3600	28.3600	28.3600	+14.818%	1	97	+105.219%
2025-06-23	23.5800	24.7000	23.5800	24.7000	-0.803%	6	98	+135.628%
2025-06-20	24.9000	24.9000	24.9000	24.9000	+6.456%	2	100	+133.735%
2025-06-17	23.3600	23.3900	23.3600	23.3900	+11.275%	3	99	+148.824%
2025-06-16	21.0400	21.0400	21.0200	21.0200	+2.687%	6	96	+176.879%
2025-06-12	21.0900	21.0900	20.4700	20.4700	-8.657%	8	90	+184.319%
2025-06-11	22.3300	22.4100	22.3300	22.4100	+6.816%	5	92	+159.705%
2025-06-10	20.9500	20.9800	20.9500	20.9800	+23.412%	10	87	+177.407%
2025-06-05	17.0000	17.0000	17.0000	17.0000	-11.227%	1	77	+242.353%
2025-05-28	19.1500	19.1500	19.1500	19.1500	+0.052%	1	76	+203.916%
2025-05-14	19.1400	19.1400	19.1400	19.1400	+40.220%	3	75	+204.075%
2025-05-08	13.6500	13.6500	13.6500	13.6500	-12.219%	1	75	+326.374%
2025-05-06	15.5500	15.5500	15.5500	15.5500	-3.115%	1	76	+274.277%
2025-05-05	15.7500	16.0500	15.7500	16.0500	+32.864%	4	75	+262.617%
2025-04-29	12.0800	12.0800	12.0800	12.0800	-2.028%	1	71	+381.788%
2025-04-28	12.3300	12.3300	12.3300	12.3300	+45.917%	1	72	+372.019%
2025-04-08	8.4500	8.4500	8.4500	8.4500	+10.026%	1	71	+588.757%
2025-04-04	7.6800	7.6800	7.6800	7.6800	-26.154%	2	72	+657.813%
2025-04-03	10.5000	10.5000	10.4000	10.4000	-13.333%	2	73	+459.615%
2025-04-02	12.0000	12.0000	12.0000	12.0000	+7.623%	1	75	+385.000%
2025-04-01	11.4200	11.4200	11.1500	11.1500	-1.675%	3	74	+421.973%
2025-03-31	11.3400	11.3400	11.3400	11.3400	-16.862%	2	74	+413.228%
2025-03-27	13.6400	13.6400	13.6400	13.6400	-16.062%	2	76	+326.686%
2025-03-19	16.2500	16.2500	16.2500	16.2500	-2.402%	1	78	+258.154%
2025-03-14	15.5500	16.6500	15.3300	16.6500	+14.591%	12	77	+249.550%
2025-03-13	14.5300	14.5300	14.5300	14.5300	-19.278%	1	77	+300.551%
2025-03-05	18.0000	18.0000	18.0000	18.0000	-0.387%	1	78	+223.333%
2025-03-04	18.0700	18.0700	18.0700	18.0700	-24.235%	1	78	+222.081%
2025-02-27	23.8500	23.8500	23.8500	23.8500	-3.947%	1	79	+144.025%
2025-02-25	24.8300	24.8300	24.8300	24.8300	-11.258%	23	78	+134.394%
2025-02-24	27.9800	27.9800	27.9800	27.9800	-19.828%	3	78	+108.006%
2025-02-12	34.8700	34.9000	34.8700	34.9000	-11.980%	2	75	+66.762%
2025-02-07	40.4000	40.4000	39.6500	39.6500	+0.380%	6	77	+46.784%
2025-02-06	39.5000	39.5000	39.5000	39.5000	-15.418%	2	74	+47.342%
2025-02-05	42.4300	46.7000	42.4300	46.7000	-11.469%	5	76	+24.625%
2025-01-22	52.3700	54.0000	52.3700	52.7500	+60.334%	56	72	+10.332%
2025-01-15	31.9900	32.9000	31.9900	32.9000	+11.905%	3	19	+76.900%
2025-01-14	29.4000	29.4000	29.4000	29.4000	-10.366%	1	16	+97.959%
2025-01-08	32.8000	32.8000	32.8000	32.8000	+35.537%	2	16	+77.439%
2025-01-02	24.2000	24.2000	24.2000	24.2000	+4.310%	1	16	+140.496%
2024-12-30	23.2000	23.2000	23.2000	23.2000	-21.008%	3	15	+150.862%
2024-12-19	29.3700	29.3700	29.3700	29.3700	-8.760%	6	12	+98.161%
2024-12-17	32.1900	32.1900	32.1900	32.1900	-17.462%	6	15	+80.801%
2024-12-13	39.0000	39.0000	39.0000	39.0000	+7.765%	2	9	+49.231%
2024-12-12	36.2500	36.4000	36.1900	36.1900	+13.948%	3	8	+60.818%
2024-12-03	31.6000	31.7600	31.6000	31.7600	+8.396%	2	10	+83.249%
2024-11-29	29.3000	29.3000	29.3000	29.3000	-12.537%	2	10	+98.635%
2024-11-25	33.5000	33.5000	33.5000	33.5000	+24.535%	1	9	+73.731%
2024-11-19	26.9000	26.9000	26.9000	26.9000	-0.370%	2	9	+116.357%
2024-11-18	27.0000	27.0000	27.0000	27.0000	-4.594%	1	7	+115.556%
2024-11-15	28.3000	28.3000	28.3000	28.3000	-15.949%	2	6	+105.654%
2024-11-12	33.6700	33.6700	33.6700	33.6700	-10.500%	1	6	+72.854%
2024-11-08	37.6200	37.6200	37.6200	37.6200	+0.320%	2	6	+54.705%
2024-10-24	36.9500	37.5300	36.9500	37.5000	-21.548%	3	5	+55.200%
2024-10-17	47.8000	47.8000	47.8000	47.8000	+6.935%	1	2	+21.757%
2024-10-11	45.0700	45.0700	44.7000	44.7000	0.000%	4	2	+30.201%

.dark-mode .pjl89H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pjl89H{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115C220ARM Jan 15 2027 220.00 Call (ARM270115C00220000)option OPRA

ARM20270115C220
ARM Jan 15 2027 220.00 Call (ARM270115C00220000)
option OPRA