Dark

ARM20270115C250
ARM Jan 15 2027 250.00 Call (ARM270115C00250000)
option OPRA

EOD

Jul 1, 2026

134.40-10.875%(-16.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	134.4000	134.4000	134.4000	134.4000	-10.875%	1	735	0.000%
2026-06-30	147.3500	150.8700	147.3500	150.8000	+12.437%	5	734	-10.875%
2026-06-29	114.0000	134.1200	114.0000	134.1200	+0.812%	4	731	+0.209%
2026-06-26	133.0400	133.0400	133.0400	133.0400	-11.307%	1	734	+1.022%
2026-06-25	168.0800	168.0800	138.9400	150.0000	+1.351%	7	734	-10.400%
2026-06-24	145.0000	149.6700	145.0000	148.0000	-24.332%	4	733	-9.189%
2026-06-22	201.0000	201.0000	195.5900	195.5900	-8.474%	3	732	-31.285%
2026-06-18	234.3000	236.1000	213.7000	213.7000	-2.864%	17	738	-37.108%
2026-06-17	211.8000	231.5000	211.3500	220.0000	+12.360%	22	738	-38.909%
2026-06-16	195.8000	195.8000	195.8000	195.8000	-1.928%	1	726	-31.359%
2026-06-15	188.3000	199.6500	188.3000	199.6500	+12.138%	41	727	-32.682%
2026-06-12	168.3000	178.0400	166.1000	178.0400	+25.850%	23	740	-24.511%
2026-06-11	132.1900	142.1900	126.5500	141.4700	+27.050%	11	761	-4.998%
2026-06-10	127.8600	127.8600	111.1900	111.3500	-7.286%	4	754	+20.700%
2026-06-09	138.8500	138.8500	108.0000	120.1000	-16.014%	17	756	+11.907%
2026-06-08	146.4000	146.4000	143.0000	143.0000	-1.718%	2	751	-6.014%
2026-06-05	153.4600	154.5000	137.6800	145.5000	-14.892%	7	750	-7.629%
2026-06-04	170.9600	170.9600	170.9600	170.9600	-14.520%	2	747	-21.385%
2026-06-03	179.1500	200.0000	179.1500	200.0000	-2.129%	10	747	-32.800%
2026-06-02	182.6000	204.4500	182.2000	204.3500	+1.717%	12	748	-34.230%
2026-06-01	179.0500	207.2500	179.0500	200.9000	+35.195%	59	758	-33.101%
2026-05-29	147.5500	150.0000	143.5000	148.6000	+11.353%	9	798	-9.556%
2026-05-28	125.9500	142.0000	125.9500	133.4500	+25.896%	171	799	+0.712%
2026-05-27	120.5000	120.5000	104.2000	106.0000	-9.270%	48	719	+26.792%
2026-05-26	111.7400	119.9200	107.0000	116.8300	+9.494%	17	745	+15.039%
2026-05-22	99.3800	114.7300	99.3800	106.7000	+5.958%	79	780	+25.961%
2026-05-21	86.3600	100.7000	85.5300	100.7000	+49.119%	195	882	+33.466%
2026-05-20	53.5500	69.5000	53.5500	67.5300	+49.238%	240	882	+99.023%
2026-05-19	36.1500	46.1000	35.3700	45.2500	+18.177%	142	753	+197.017%
2026-05-18	36.4400	38.7800	33.8500	38.2900	+1.350%	29	753	+251.005%
2026-05-15	38.1700	38.1700	37.6600	37.7800	-19.617%	3	753	+255.744%
2026-05-14	43.0000	47.1500	43.0000	47.0000	+13.253%	61	750	+185.957%
2026-05-13	36.5000	42.5000	35.9500	41.5000	+23.109%	20	745	+223.855%
2026-05-12	37.8000	38.0000	31.3900	33.7100	-9.503%	33	745	+298.695%
2026-05-11	37.5500	37.7500	35.0000	37.2500	-2.025%	40	745	+260.805%
2026-05-08	41.0000	41.0000	37.2000	38.0200	+2.535%	26	747	+253.498%
2026-05-07	43.6900	49.0000	36.9300	37.0800	-32.765%	119	736	+262.460%
2026-05-06	45.0000	55.1500	45.0000	55.1500	+48.253%	190	716	+143.699%
2026-05-05	35.0300	38.4900	35.0300	37.2000	+12.727%	121	788	+261.290%
2026-05-04	36.6500	36.6500	31.9500	33.0000	-12.281%	19	888	+307.273%
2026-05-01	40.3500	40.4500	37.6200	37.6200	-2.286%	10	872	+257.257%
2026-04-30	34.4900	40.9500	34.4900	38.5000	+12.573%	275	872	+249.091%
2026-04-29	32.5000	34.4700	31.0900	34.2000	+3.323%	42	861	+292.982%
2026-04-28	33.0000	36.1800	31.7200	33.1000	-21.897%	85	847	+306.042%
2026-04-27	47.6700	47.7200	40.0000	42.3800	-18.422%	51	876	+217.131%
2026-04-24	41.4000	53.2500	41.4000	51.9500	+56.712%	243	882	+158.710%
2026-04-23	28.2500	36.8500	28.2500	33.1500	+21.207%	204	883	+305.430%
2026-04-22	19.0500	27.3500	18.3000	27.3500	+59.012%	81	765	+391.408%
2026-04-21	18.3000	18.9500	16.9600	17.2000	+2.994%	30	755	+681.395%
2026-04-20	14.5000	16.7000	13.1500	16.7000	+20.144%	33	755	+704.790%
2026-04-17	14.5000	14.5000	12.5000	13.9000	+13.008%	262	750	+866.906%
2026-04-16	11.0000	13.0900	10.6300	12.3000	+12.329%	158	657	+992.683%
2026-04-15	10.8500	11.0500	10.6000	10.9500	-2.493%	65	566	+1,127.397%
2026-04-14	11.3000	11.7400	10.9000	11.2300	+15.773%	133	557	+1,096.794%
2026-04-13	9.7000	9.7000	9.7000	9.7000	-3.000%	5	519	+1,285.567%
2026-04-10	10.0000	10.0000	10.0000	10.0000	+12.867%	3	519	+1,244.000%
2026-04-08	8.7000	8.8600	8.7000	8.8600	-10.865%	5	518	+1,416.930%
2026-04-02	9.9500	9.9500	9.9400	9.9400	+2.263%	2	515	+1,252.113%
2026-04-01	9.6500	9.7500	9.6500	9.7200	+10.455%	12	515	+1,282.716%
2026-03-31	8.1500	8.8000	8.1500	8.8000	+3.165%	4	513	+1,427.273%
2026-03-27	9.0000	9.0000	8.3500	8.5300	-25.955%	42	509	+1,475.615%
2026-03-26	12.6700	13.7000	11.2200	11.5200	-0.260%	27	499	+1,066.667%
2026-03-25	10.5000	13.3000	10.5000	11.5500	+92.500%	37	520	+1,063.636%
2026-03-24	5.7500	6.0000	5.7500	6.0000	+6.383%	24	541	+2,140.000%
2026-03-23	5.3300	5.6400	5.3300	5.6400	+50.400%	4	553	+2,282.979%
2026-03-18	3.7500	3.7500	3.7500	3.7500	-14.773%	1	553	+3,484.000%
2026-03-17	4.4000	4.4000	4.4000	4.4000	+46.667%	1	554	+2,954.545%
2026-03-16	3.0000	3.0000	3.0000	3.0000	+2.389%	1	554	+4,380.000%
2026-03-12	2.9300	2.9300	2.9300	2.9300	-34.157%	3	553	+4,487.031%
2026-02-27	4.6400	4.6500	4.4500	4.4500	-9.184%	4	553	+2,920.225%
2026-02-26	4.9000	4.9000	4.9000	4.9000	-5.588%	1	556	+2,642.857%
2026-02-25	5.1900	5.1900	5.1900	5.1900	+1.765%	5	556	+2,489.595%
2026-02-24	5.1000	5.1000	5.1000	5.1000	+8.280%	1	556	+2,535.294%
2026-02-13	4.7100	4.7100	4.7100	4.7100	+1.073%	1	554	+2,753.503%
2026-02-12	5.3000	5.3000	4.6600	4.6600	-12.075%	17	554	+2,784.120%
2026-02-10	5.1500	5.3000	5.1500	5.3000	+19.101%	10	570	+2,435.849%
2026-02-09	4.5000	4.5300	4.4500	4.4500	-4.301%	12	572	+2,920.225%
2026-02-06	4.4500	4.6500	4.4500	4.6500	+28.099%	23	578	+2,790.323%
2026-02-05	3.3400	3.6300	3.3400	3.6300	+13.438%	2	601	+3,602.479%
2026-02-04	3.1500	3.2000	3.1500	3.2000	+10.345%	4	599	+4,100.000%
2026-02-03	3.6000	3.6000	2.9000	2.9000	-10.769%	5	598	+4,534.483%
2026-02-02	3.7700	3.7700	3.2500	3.2500	-3.846%	20	596	+4,035.385%
2026-01-29	3.2600	3.6000	3.2600	3.3800	-9.867%	106	582	+3,876.331%
2026-01-28	3.7500	3.7500	3.7500	3.7500	-31.818%	1	496	+3,484.000%
2026-01-22	5.5000	5.5000	5.5000	5.5000	+32.530%	10	495	+2,343.636%
2026-01-21	4.1000	4.4000	4.0100	4.1500	+44.599%	41	500	+3,138.554%
2026-01-16	2.8700	2.8700	2.8700	2.8700	-10.031%	1	501	+4,582.927%
2026-01-15	3.1900	3.1900	3.1900	3.1900	+13.523%	1	501	+4,113.166%
2026-01-14	2.8300	2.8300	2.7600	2.8100	-13.272%	16	500	+4,682.918%
2026-01-13	2.9800	3.2400	2.9800	3.2400	-10.000%	2	486	+4,048.148%
2026-01-12	3.6000	3.6000	3.6000	3.6000	-4.000%	15	486	+3,633.333%
2026-01-09	3.7500	3.7500	3.7500	3.7500	-3.846%	2	501	+3,484.000%
2026-01-07	4.0500	4.0500	3.9000	3.9000	+17.470%	163	503	+3,346.154%
2025-12-26	3.3600	3.3600	3.3200	3.3200	+2.154%	11	369	+3,948.193%
2025-12-24	3.2500	3.2500	3.2500	3.2500	-5.797%	2	358	+4,035.385%
2025-12-23	3.4500	3.4500	3.4500	3.4500	-4.167%	10	358	+3,795.652%
2025-12-22	3.6900	3.6900	3.6000	3.6000	-10.670%	7	358	+3,633.333%
2025-12-19	4.0300	4.0300	4.0300	4.0300	+6.053%	4	357	+3,234.988%
2025-12-18	4.6900	4.6900	3.8000	3.8000	-8.434%	6	361	+3,436.842%
2025-12-17	4.0000	4.1500	4.0000	4.1500	-19.884%	13	364	+3,138.554%
2025-12-16	5.1800	5.1800	5.1800	5.1800	-15.082%	4	355	+2,494.595%
2025-12-15	6.1000	6.1000	6.1000	6.1000	-16.094%	3	355	+2,103.279%
2025-12-12	7.2700	7.2700	7.2700	7.2700	-7.741%	30	355	+1,748.693%
2025-12-11	7.8800	7.8800	7.8800	7.8800	-15.722%	1	355	+1,605.584%
2025-12-09	9.3500	9.3500	9.3500	9.3500	+1.852%	3	356	+1,337.433%
2025-12-08	9.0000	9.1800	9.0000	9.1800	-14.206%	4	359	+1,364.052%
2025-12-05	10.7000	10.7000	10.7000	10.7000	+18.494%	5	357	+1,156.075%
2025-12-02	9.0300	9.0300	9.0300	9.0300	+13.585%	3	353	+1,388.372%
2025-12-01	9.0000	9.5000	7.9500	7.9500	+1.923%	7	350	+1,590.566%
2025-11-28	7.8000	7.8000	7.8000	7.8000	-13.812%	1	348	+1,623.077%
2025-11-26	9.3500	9.9500	9.0500	9.0500	+9.036%	7	345	+1,385.083%
2025-11-25	8.4500	9.0000	8.1900	8.3000	-10.270%	18	345	+1,519.277%
2025-11-21	9.2500	9.2500	9.2500	9.2500	-27.451%	1	341	+1,352.973%
2025-11-20	12.7500	12.7500	12.7500	12.7500	+4.508%	2	341	+954.118%
2025-11-14	11.1000	12.2000	11.1000	12.2000	+0.164%	3	341	+1,001.639%
2025-11-13	12.1800	12.1800	12.1800	12.1800	-16.058%	1	340	+1,003.448%
2025-11-12	14.5000	14.5100	14.5000	14.5100	-5.349%	3	339	+826.258%
2025-11-07	14.9500	15.9000	14.9500	15.3300	-15.351%	17	338	+776.712%
2025-11-06	19.5000	19.5000	18.0600	18.1100	+0.332%	5	333	+642.131%
2025-11-05	18.6800	18.6800	18.0500	18.0500	-9.750%	3	337	+644.598%
2025-11-04	20.0000	20.0000	20.0000	20.0000	-15.541%	1	336	+572.000%
2025-11-03	24.5200	24.5500	23.6800	23.6800	-1.333%	13	342	+467.568%
2025-10-31	24.2000	24.2000	24.0000	24.0000	+6.242%	6	342	+460.000%
2025-10-30	22.5000	22.6000	22.5000	22.5900	-8.431%	7	346	+494.954%
2025-10-29	25.1400	25.4100	24.5000	24.6700	-3.255%	8	345	+444.791%
2025-10-28	27.4800	27.4800	25.3000	25.5000	-7.441%	14	341	+427.059%
2025-10-27	26.7000	28.0400	26.7000	27.5500	+32.771%	17	331	+387.840%
2025-10-22	21.6600	21.6600	20.7500	20.7500	-8.105%	5	331	+547.711%
2025-10-21	22.5800	22.5800	22.5800	22.5800	-5.404%	1	336	+495.217%
2025-10-20	23.9500	24.1500	23.8700	23.8700	+1.574%	22	336	+463.050%
2025-10-14	28.5800	28.5800	23.5000	23.5000	-8.023%	16	323	+471.915%
2025-10-13	19.4200	25.5500	19.4200	25.5500	+33.351%	20	319	+426.027%
2025-10-10	20.3000	20.3000	19.1600	19.1600	-22.711%	8	301	+601.461%
2025-10-09	23.0000	25.0500	22.3000	24.7900	+7.783%	12	304	+442.154%
2025-10-08	17.5600	23.0000	17.5600	23.0000	+33.333%	2	304	+484.348%
2025-10-06	15.3500	17.3000	15.3500	17.2500	+22.776%	197	303	+679.130%
2025-10-03	14.0500	14.0500	14.0500	14.0500	+17.083%	20	106	+856.584%
2025-10-01	12.0000	12.0000	12.0000	12.0000	+25.000%	1	86	+1,020.000%
2025-09-23	9.8000	9.8000	9.6000	9.6000	-7.692%	7	85	+1,300.000%
2025-09-19	10.4000	10.4000	10.4000	10.4000	-5.023%	1	78	+1,192.308%
2025-09-18	11.0000	11.0000	10.9500	10.9500	-10.612%	2	78	+1,127.397%
2025-09-17	12.2500	12.2500	12.2500	12.2500	+0.410%	1	78	+997.143%
2025-09-16	12.3000	12.3000	12.2000	12.2000	+14.554%	8	77	+1,001.639%
2025-09-12	10.6500	10.6500	10.6500	10.6500	-16.797%	2	71	+1,161.972%
2025-09-10	12.3900	12.8000	12.3900	12.8000	+76.552%	12	71	+950.000%
2025-09-02	7.3500	7.3500	7.2500	7.2500	-15.698%	15	61	+1,753.793%
2025-08-25	8.6000	8.6000	8.6000	8.6000	+18.621%	6	56	+1,462.791%
2025-08-20	6.7200	7.3100	6.7200	7.2500	-29.952%	6	56	+1,753.793%
2025-08-12	10.0500	10.3500	10.0500	10.3500	-9.211%	2	56	+1,198.551%
2025-08-11	11.4000	11.4000	11.4000	11.4000	+15.972%	1	55	+1,078.947%
2025-08-08	10.0000	10.0000	9.8300	9.8300	+0.306%	12	56	+1,267.243%
2025-08-07	10.0000	10.5500	9.8000	9.8000	-6.220%	13	48	+1,271.429%
2025-08-04	10.4500	10.5000	10.4500	10.4500	+5.449%	3	55	+1,186.124%
2025-08-01	9.9500	9.9500	9.9100	9.9100	-16.017%	7	58	+1,256.206%
2025-07-31	11.5000	13.0300	11.5000	11.8000	-40.852%	5	51	+1,038.983%
2025-07-30	20.0000	20.0000	19.9500	19.9500	+0.605%	2	51	+573.684%
2025-07-29	19.8300	19.8300	19.8300	19.8300	+1.225%	2	50	+577.761%
2025-07-25	19.5900	19.5900	19.5900	19.5900	+5.323%	1	52	+586.064%
2025-07-24	18.6000	18.6000	18.6000	18.6000	-6.297%	1	52	+622.581%
2025-07-21	20.2000	20.2000	19.8500	19.8500	+1.018%	2	51	+577.078%
2025-07-18	19.6500	19.6500	19.6500	19.6500	+8.864%	1	51	+583.969%
2025-07-17	18.6000	18.6000	18.0500	18.0500	+35.511%	4	51	+644.598%
2025-07-14	13.3200	13.3200	13.3200	13.3200	-28.960%	1	47	+909.009%
2025-07-07	18.7500	18.7500	18.7500	18.7500	-2.749%	1	46	+616.800%
2025-07-02	19.2800	19.2800	19.2800	19.2800	-17.075%	1	46	+597.095%
2025-06-30	23.4500	23.7500	23.2500	23.2500	-3.125%	4	46	+478.065%
2025-06-25	24.0000	24.0000	24.0000	24.0000	+31.868%	2	46	+460.000%
2025-06-17	19.0000	19.0000	18.2000	18.2000	+9.639%	9	46	+638.462%
2025-06-16	17.0100	17.0100	16.6000	16.6000	+2.978%	9	49	+709.639%
2025-06-12	16.1200	16.1200	16.1200	16.1200	-3.589%	2	44	+733.747%
2025-06-11	16.7200	16.7200	16.7200	16.7200	-0.476%	2	45	+703.828%
2025-06-10	16.8000	16.8000	16.8000	16.8000	+2.689%	1	43	+700.000%
2025-06-09	16.3600	16.3600	16.3600	16.3600	+28.314%	3	42	+721.516%
2025-06-05	12.7500	12.7500	12.7500	12.7500	-15.000%	1	39	+954.118%
2025-05-14	15.0000	15.0000	15.0000	15.0000	+17.925%	1	39	+796.000%
2025-05-13	12.7200	12.7200	12.7200	12.7200	+15.636%	1	39	+956.604%
2025-05-12	11.0000	11.0000	11.0000	11.0000	+11.336%	1	39	+1,121.818%
2025-05-08	9.7000	9.8800	9.7000	9.8800	-10.182%	6	39	+1,260.324%
2025-05-07	11.6000	11.6400	11.0000	11.0000	-10.569%	7	39	+1,121.818%
2025-05-05	12.0500	12.3000	12.0500	12.3000	+6.957%	2	43	+992.683%
2025-05-02	11.5000	11.5000	11.5000	11.5000	+24.729%	6	43	+1,068.696%
2025-04-30	8.5000	9.2200	8.5000	9.2200	+53.667%	10	43	+1,357.701%
2025-04-17	6.0000	6.0000	6.0000	6.0000	-18.919%	2	47	+2,140.000%
2025-04-15	7.4000	7.4000	7.4000	7.4000	-13.953%	2	47	+1,716.216%
2025-04-14	8.6000	8.6000	8.6000	8.6000	+91.111%	2	45	+1,462.791%
2025-04-08	6.0500	6.0500	4.5000	4.5000	-16.667%	3	43	+2,886.667%
2025-04-04	5.4000	5.4000	5.4000	5.4000	-31.472%	4	40	+2,388.889%
2025-04-03	7.8800	7.8800	7.8800	7.8800	-12.444%	2	40	+1,605.584%
2025-04-01	9.0000	9.0000	9.0000	9.0000	+2.273%	1	38	+1,393.333%
2025-03-31	8.8000	8.8000	8.8000	8.8000	-7.368%	1	37	+1,427.273%
2025-03-28	10.2500	10.2500	9.5000	9.5000	-13.636%	8	37	+1,314.737%
2025-03-26	11.0000	11.0000	11.0000	11.0000	-22.535%	2	34	+1,121.818%
2025-03-25	14.2000	14.2000	14.2000	14.2000	+12.698%	5	32	+846.479%
2025-03-21	12.6000	12.6000	12.6000	12.6000	-4.906%	2	29	+966.667%
2025-03-14	13.2500	13.2500	13.2500	13.2500	-11.667%	2	29	+914.340%
2025-03-05	15.0000	15.0000	15.0000	15.0000	-26.217%	2	28	+796.000%
2025-02-25	20.1900	20.3300	20.1900	20.3300	-11.532%	24	4	+561.092%
2025-02-24	21.9100	22.9800	21.9100	22.9800	-20.347%	4	4	+484.856%
2025-02-18	28.8500	28.8500	28.8500	28.8500	-1.063%	1	4	+365.858%
2025-02-14	29.1600	29.1600	29.1600	29.1600	-10.442%	2	5	+360.905%
2025-02-13	27.8300	32.5600	27.8300	32.5600	-15.735%	2	3	+312.776%
2025-02-05	38.6400	38.6400	38.6400	38.6400	+9.307%	3	3	+247.826%
2025-01-24	35.3500	35.3500	35.3500	35.3500	0.000%	4	2	+280.198%

.dark-mode .TkdBhb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TkdBhb{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115C250ARM Jan 15 2027 250.00 Call (ARM270115C00250000)option OPRA

ARM20270115C250
ARM Jan 15 2027 250.00 Call (ARM270115C00250000)
option OPRA