Dark

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

EOD

Jul 1, 2026

153.28-9.033%(-15.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	153.2800	153.2800	153.2800	153.2800	-9.033%	1	376	0.000%
2026-06-24	168.5000	168.5000	168.5000	168.5000	-8.424%	1	376	-9.033%
2026-06-23	184.0000	184.0000	184.0000	184.0000	-15.110%	3	376	-16.696%
2026-06-22	223.6200	223.6200	216.7500	216.7500	-12.162%	21	376	-29.283%
2026-06-18	246.7600	246.7600	246.7600	246.7600	+6.454%	1	388	-37.883%
2026-06-17	230.0000	231.9000	230.0000	231.8000	+8.166%	10	388	-33.874%
2026-06-16	213.2000	214.3000	213.2000	214.3000	-2.360%	2	385	-28.474%
2026-06-15	219.4800	219.4800	219.4800	219.4800	+15.346%	2	387	-30.162%
2026-06-12	189.5500	190.2800	189.5500	190.2800	+26.013%	11	387	-19.445%
2026-06-11	151.0000	151.0000	151.0000	151.0000	+12.101%	13	377	+1.510%
2026-06-10	134.7000	134.7000	134.7000	134.7000	-2.814%	1	377	+13.794%
2026-06-09	138.6000	138.6000	138.6000	138.6000	-15.021%	1	377	+10.592%
2026-06-08	163.1000	163.1000	163.1000	163.1000	+4.144%	4	377	-6.021%
2026-06-05	156.6100	156.6100	156.6100	156.6100	-18.185%	5	373	-2.126%
2026-06-04	189.3900	191.4200	189.3900	191.4200	+2.638%	4	373	-19.925%
2026-06-03	186.5000	186.5000	186.5000	186.5000	-13.336%	1	372	-17.812%
2026-06-02	201.2400	220.0800	200.7100	215.2000	-2.271%	18	372	-28.773%
2026-06-01	197.5200	227.0100	193.5000	220.2000	+32.451%	26	372	-30.391%
2026-05-29	159.6700	166.2500	159.6700	166.2500	+5.986%	13	365	-7.802%
2026-05-28	149.0100	160.1000	149.0100	156.8600	+28.574%	14	375	-2.282%
2026-05-27	137.4200	137.4200	122.0000	122.0000	-10.029%	5	381	+25.639%
2026-05-26	120.2500	137.0000	120.2500	135.6000	+10.694%	16	382	+13.038%
2026-05-22	131.1000	131.1000	122.5000	122.5000	+10.870%	15	387	+25.127%
2026-05-21	93.7100	110.4900	93.7100	110.4900	+42.660%	14	391	+38.727%
2026-05-20	65.0000	82.5000	65.0000	77.4500	+38.304%	45	391	+97.908%
2026-05-19	49.5000	56.7400	49.5000	56.0000	+15.464%	31	423	+173.714%
2026-05-18	45.0000	48.5000	45.0000	48.5000	+3.412%	13	423	+216.041%
2026-05-15	51.0500	51.0500	45.0000	46.9000	-19.416%	50	423	+226.823%
2026-05-14	50.0000	58.2000	50.0000	58.2000	+9.749%	43	409	+163.368%
2026-05-13	45.4000	53.0300	45.4000	53.0300	+26.262%	62	397	+189.044%
2026-05-12	41.9500	46.3400	40.0000	42.0000	-13.223%	15	397	+264.952%
2026-05-11	44.3500	48.4000	44.3500	48.4000	-0.062%	61	397	+216.694%
2026-05-08	50.4100	53.0000	47.1000	48.4300	+3.043%	69	379	+216.498%
2026-05-07	57.7000	58.7000	46.0000	47.0000	-28.244%	103	373	+226.128%
2026-05-06	61.0000	66.8300	56.5000	65.5000	+37.345%	96	344	+134.015%
2026-05-05	46.0000	48.0000	43.9000	47.6900	+12.080%	38	353	+221.409%
2026-05-04	46.0000	46.0000	40.1000	42.5500	-12.807%	43	358	+260.235%
2026-05-01	46.5000	51.0000	46.5000	48.8000	-0.894%	9	337	+214.098%
2026-04-30	44.0000	50.9100	42.9500	49.2400	+14.672%	49	337	+211.292%
2026-04-29	42.8500	42.9400	41.4400	42.9400	+0.798%	4	326	+256.963%
2026-04-28	46.2000	46.2000	40.3000	42.6000	-19.165%	26	323	+259.812%
2026-04-27	58.6800	58.6800	50.0000	52.7000	-17.733%	145	307	+190.854%
2026-04-24	52.5000	65.6100	52.5000	64.0600	+50.729%	167	263	+139.276%
2026-04-23	37.3200	47.0000	37.3200	42.5000	+19.718%	123	272	+260.659%
2026-04-22	28.9500	35.5000	28.9000	35.5000	+50.233%	59	236	+331.775%
2026-04-21	24.7000	25.5100	23.6300	23.6300	+1.853%	12	218	+548.667%
2026-04-20	21.2000	23.2000	21.2000	23.2000	+28.674%	31	218	+560.690%
2026-04-17	18.0300	18.0300	18.0300	18.0300	+1.577%	1	195	+750.139%
2026-04-16	18.3000	18.3000	17.7500	17.7500	+10.248%	6	195	+763.549%
2026-04-14	16.1000	16.1000	16.1000	16.1000	+18.382%	23	189	+852.050%
2026-04-13	13.3700	13.6000	13.3700	13.6000	-15.000%	52	189	+1,027.059%
2026-04-10	15.5500	16.0000	15.4000	16.0000	+46.789%	15	198	+858.000%
2026-04-07	10.1300	10.9000	10.1300	10.9000	-27.671%	2	193	+1,306.239%
2026-04-01	15.0700	15.0700	15.0700	15.0700	+58.632%	2	191	+917.120%
2026-03-30	9.5000	9.5000	9.5000	9.5000	-19.149%	2	189	+1,513.474%
2026-03-27	11.7500	11.7500	11.7500	11.7500	-35.083%	6	189	+1,204.511%
2026-03-25	15.0000	18.1000	13.5600	18.1000	+105.682%	59	186	+746.851%
2026-03-24	8.8000	8.8000	8.8000	8.8000	+2.924%	1	137	+1,641.818%
2026-03-23	8.5500	8.5500	8.5500	8.5500	+42.500%	1	137	+1,692.749%
2026-03-19	6.0000	6.0000	6.0000	6.0000	-2.913%	1	138	+2,454.667%
2026-03-18	6.1800	6.1800	6.1800	6.1800	+21.176%	1	137	+2,380.259%
2026-03-16	5.1000	5.1000	5.1000	5.1000	+15.909%	4	137	+2,905.490%
2026-03-12	4.4000	4.4000	4.4000	4.4000	-13.725%	1	137	+3,383.636%
2026-03-11	5.1000	5.1000	5.1000	5.1000	-26.619%	4	137	+2,905.490%
2026-02-17	6.9500	6.9500	6.9500	6.9500	-5.827%	1	133	+2,105.468%
2026-02-12	7.3800	7.3800	7.3800	7.3800	+17.143%	1	133	+1,976.965%
2026-02-06	6.0000	6.3000	6.0000	6.3000	+24.506%	4	134	+2,333.016%
2026-02-05	4.1400	5.0600	4.1400	5.0600	+12.444%	7	137	+2,929.249%
2026-02-04	4.5000	4.5000	4.5000	4.5000	+10.837%	2	140	+3,306.222%
2026-02-03	4.1200	4.1200	4.0600	4.0600	-12.688%	2	142	+3,675.369%
2026-01-29	4.6500	4.6500	4.6500	4.6500	-20.648%	1	140	+3,196.344%
2026-01-27	5.8600	5.8600	5.8600	5.8600	-2.333%	1	139	+2,515.700%
2026-01-21	6.0000	6.0000	6.0000	6.0000	+55.844%	25	139	+2,454.667%
2026-01-14	3.8500	3.8500	3.8500	3.8500	-27.221%	1	139	+3,881.299%
2026-01-08	5.2900	5.2900	5.2900	5.2900	-2.037%	1	139	+2,797.543%
2026-01-07	5.8100	5.8100	5.4000	5.4000	+11.340%	4	140	+2,738.519%
2025-12-31	4.8200	4.8600	4.8200	4.8500	-3.000%	5	134	+3,060.412%
2025-12-22	5.3400	5.3800	4.9000	5.0000	-39.024%	8	134	+2,965.600%
2025-12-15	8.2000	8.2000	8.2000	8.2000	-34.137%	1	137	+1,769.268%
2025-11-28	12.4500	12.4500	12.4500	12.4500	+1.220%	1	137	+1,131.165%
2025-11-25	12.3000	12.3000	12.3000	12.3000	-16.892%	1	137	+1,146.179%
2025-11-18	15.6000	15.6000	14.6300	14.8000	-14.943%	12	136	+935.676%
2025-11-17	16.7000	17.4000	16.7000	17.4000	+3.571%	2	128	+780.920%
2025-11-14	16.9000	16.9000	16.8000	16.8000	+6.195%	2	127	+812.381%
2025-11-13	15.6600	15.8200	15.6600	15.8200	-11.866%	3	128	+868.900%
2025-11-07	17.9500	17.9500	17.9500	17.9500	-28.798%	1	127	+753.928%
2025-11-05	24.8000	26.2000	24.8000	25.2100	-3.038%	10	127	+508.013%
2025-11-04	26.1000	26.2600	25.8500	26.0000	-16.129%	5	120	+489.538%
2025-11-03	31.0000	31.0000	31.0000	31.0000	+0.486%	16	120	+394.452%
2025-10-31	29.1000	30.8500	29.1000	30.8500	-14.567%	2	120	+396.856%
2025-10-27	33.0000	36.1100	33.0000	36.1100	+19.293%	28	99	+324.481%
2025-10-20	30.3600	30.3600	30.2700	30.2700	+7.340%	2	99	+406.376%
2025-10-17	28.2000	28.2000	28.2000	28.2000	-9.032%	1	97	+443.546%
2025-10-15	29.5000	33.0000	29.5000	31.0000	-11.429%	3	97	+394.452%
2025-10-14	35.8200	35.8200	35.0000	35.0000	+34.615%	10	98	+337.943%
2025-10-13	26.0000	26.0000	26.0000	26.0000	+6.952%	3	97	+489.538%
2025-10-10	24.3100	24.3100	24.3100	24.3100	+4.335%	15	97	+530.522%
2025-10-07	23.3000	23.3000	23.3000	23.3000	+4.251%	1	83	+557.854%
2025-10-06	20.0700	22.3500	20.0700	22.3500	+22.466%	2	83	+585.817%
2025-10-03	18.2500	18.2500	18.2500	18.2500	+38.258%	13	85	+739.890%
2025-09-25	13.2000	13.2000	13.2000	13.2000	-1.859%	2	80	+1,061.212%
2025-09-23	13.5200	13.5200	13.4500	13.4500	-9.122%	13	78	+1,039.628%
2025-09-22	14.8000	14.8000	14.8000	14.8000	+0.886%	1	91	+935.676%
2025-09-18	14.6700	14.6700	14.6700	14.6700	-16.171%	1	91	+944.853%
2025-09-16	17.5000	17.5000	17.5000	17.5000	-3.581%	1	90	+775.886%
2025-09-11	18.1500	18.1500	18.1500	18.1500	+86.728%	1	89	+744.518%
2025-09-04	9.7200	9.7200	9.7200	9.7200	-2.800%	1	90	+1,476.955%
2025-09-03	10.0000	10.0000	10.0000	10.0000	+1.010%	15	90	+1,432.800%
2025-09-02	9.8500	9.9000	9.8000	9.9000	-23.846%	17	78	+1,448.283%
2025-08-27	13.0000	13.0000	13.0000	13.0000	0.000%	3	76	+1,079.077%
2025-08-22	13.0000	13.0000	13.0000	13.0000	+6.996%	2	79	+1,079.077%
2025-08-19	12.1000	12.1500	12.1000	12.1500	-9.463%	2	81	+1,161.564%
2025-08-14	13.6200	13.6200	13.4200	13.4200	-2.400%	2	81	+1,042.176%
2025-08-08	13.7500	13.7500	13.7500	13.7500	-4.181%	1	81	+1,014.764%
2025-08-04	13.6300	14.4000	13.6300	14.3500	+2.427%	5	80	+968.153%
2025-08-01	14.0100	14.0100	14.0100	14.0100	-46.115%	10	80	+994.076%
2025-07-28	26.0000	26.0000	26.0000	26.0000	+9.244%	3	80	+489.538%
2025-07-17	23.8000	23.9500	23.8000	23.8000	+16.667%	5	77	+544.034%
2025-07-11	20.4000	20.4000	20.4000	20.4000	-38.069%	1	72	+651.373%
2025-06-30	31.8500	32.9400	31.8500	32.9400	+5.408%	2	74	+365.331%
2025-06-27	29.3500	31.2500	29.3500	31.2500	+10.502%	5	76	+390.496%
2025-06-26	28.2800	28.2800	28.2800	28.2800	-4.909%	22	79	+442.008%
2025-06-25	29.7400	29.7400	29.7400	29.7400	+4.866%	3	94	+415.400%
2025-06-24	28.3600	28.3600	28.3600	28.3600	+14.818%	1	97	+440.480%
2025-06-23	23.5800	24.7000	23.5800	24.7000	-0.803%	6	98	+520.567%
2025-06-20	24.9000	24.9000	24.9000	24.9000	+6.456%	2	100	+515.582%
2025-06-17	23.3600	23.3900	23.3600	23.3900	+11.275%	3	99	+555.323%
2025-06-16	21.0400	21.0400	21.0200	21.0200	+2.687%	6	96	+629.210%
2025-06-12	21.0900	21.0900	20.4700	20.4700	-8.657%	8	90	+648.803%
2025-06-11	22.3300	22.4100	22.3300	22.4100	+6.816%	5	92	+583.980%
2025-06-10	20.9500	20.9800	20.9500	20.9800	+23.412%	10	87	+630.601%
2025-06-05	17.0000	17.0000	17.0000	17.0000	-11.227%	1	77	+801.647%
2025-05-28	19.1500	19.1500	19.1500	19.1500	+0.052%	1	76	+700.418%
2025-05-14	19.1400	19.1400	19.1400	19.1400	+40.220%	3	75	+700.836%
2025-05-08	13.6500	13.6500	13.6500	13.6500	-12.219%	1	75	+1,022.930%
2025-05-06	15.5500	15.5500	15.5500	15.5500	-3.115%	1	76	+885.723%
2025-05-05	15.7500	16.0500	15.7500	16.0500	+32.864%	4	75	+855.016%
2025-04-29	12.0800	12.0800	12.0800	12.0800	-2.028%	1	71	+1,168.874%
2025-04-28	12.3300	12.3300	12.3300	12.3300	+45.917%	1	72	+1,143.147%
2025-04-08	8.4500	8.4500	8.4500	8.4500	+10.026%	1	71	+1,713.964%
2025-04-04	7.6800	7.6800	7.6800	7.6800	-26.154%	2	72	+1,895.833%
2025-04-03	10.5000	10.5000	10.4000	10.4000	-13.333%	2	73	+1,373.846%
2025-04-02	12.0000	12.0000	12.0000	12.0000	+7.623%	1	75	+1,177.333%
2025-04-01	11.4200	11.4200	11.1500	11.1500	-1.675%	3	74	+1,274.709%
2025-03-31	11.3400	11.3400	11.3400	11.3400	-16.862%	2	74	+1,251.675%
2025-03-27	13.6400	13.6400	13.6400	13.6400	-16.062%	2	76	+1,023.754%
2025-03-19	16.2500	16.2500	16.2500	16.2500	-2.402%	1	78	+843.262%
2025-03-14	15.5500	16.6500	15.3300	16.6500	+14.591%	12	77	+820.601%
2025-03-13	14.5300	14.5300	14.5300	14.5300	-19.278%	1	77	+954.921%
2025-03-05	18.0000	18.0000	18.0000	18.0000	-0.387%	1	78	+751.556%
2025-03-04	18.0700	18.0700	18.0700	18.0700	-24.235%	1	78	+748.257%
2025-02-27	23.8500	23.8500	23.8500	23.8500	-3.947%	1	79	+542.683%
2025-02-25	24.8300	24.8300	24.8300	24.8300	-11.258%	23	78	+517.318%
2025-02-24	27.9800	27.9800	27.9800	27.9800	-19.828%	3	78	+447.820%
2025-02-12	34.8700	34.9000	34.8700	34.9000	-11.980%	2	75	+339.198%
2025-02-07	40.4000	40.4000	39.6500	39.6500	+0.380%	6	77	+286.583%
2025-02-06	39.5000	39.5000	39.5000	39.5000	-15.418%	2	74	+288.051%
2025-02-05	42.4300	46.7000	42.4300	46.7000	-11.469%	5	76	+228.223%
2025-01-22	52.3700	54.0000	52.3700	52.7500	+60.334%	56	72	+190.578%
2025-01-15	31.9900	32.9000	31.9900	32.9000	+11.905%	3	19	+365.897%
2025-01-14	29.4000	29.4000	29.4000	29.4000	-10.366%	1	16	+421.361%
2025-01-08	32.8000	32.8000	32.8000	32.8000	+35.537%	2	16	+367.317%
2025-01-02	24.2000	24.2000	24.2000	24.2000	+4.310%	1	16	+533.388%
2024-12-30	23.2000	23.2000	23.2000	23.2000	-21.008%	3	15	+560.690%
2024-12-19	29.3700	29.3700	29.3700	29.3700	-8.760%	6	12	+421.893%
2024-12-17	32.1900	32.1900	32.1900	32.1900	-17.462%	6	15	+376.173%
2024-12-13	39.0000	39.0000	39.0000	39.0000	+7.765%	2	9	+293.026%
2024-12-12	36.2500	36.4000	36.1900	36.1900	+13.948%	3	8	+323.542%
2024-12-03	31.6000	31.7600	31.6000	31.7600	+8.396%	2	10	+382.620%
2024-11-29	29.3000	29.3000	29.3000	29.3000	-12.537%	2	10	+423.140%
2024-11-25	33.5000	33.5000	33.5000	33.5000	+24.535%	1	9	+357.552%
2024-11-19	26.9000	26.9000	26.9000	26.9000	-0.370%	2	9	+469.814%
2024-11-18	27.0000	27.0000	27.0000	27.0000	-4.594%	1	7	+467.704%
2024-11-15	28.3000	28.3000	28.3000	28.3000	-15.949%	2	6	+441.625%
2024-11-12	33.6700	33.6700	33.6700	33.6700	-10.500%	1	6	+355.242%
2024-11-08	37.6200	37.6200	37.6200	37.6200	+0.320%	2	6	+307.443%
2024-10-24	36.9500	37.5300	36.9500	37.5000	-21.548%	3	5	+308.747%
2024-10-17	47.8000	47.8000	47.8000	47.8000	+6.935%	1	2	+220.669%
2024-10-11	45.0700	45.0700	44.7000	44.7000	0.000%	4	2	+242.908%

.dark-mode .HQVT6x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HQVT6x{ 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