ARM270115C00280000
ARM Jan 15 2027 280.00 Call
optionOPRA
EODOct 21, 2026
12.85USD+16.818%(+1.85)132Vol1,792OI
ARM270115C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 12.00 | 12.85 | 11.44 | 12.85 | +16.818% | 132 | 1,787 | 0.000% |
| 2026-10-20 | 10.25 | 12.50 | 10.22 | 11.00 | -19.414% | 81 | 1,777 | +16.818% |
| 2026-10-19 | 14.47 | 14.74 | 13.60 | 13.65 | -6.507% | 14 | 1,776 | -5.861% |
| 2026-10-16 | 16.10 | 16.85 | 14.60 | 14.60 | -17.045% | 110 | 1,747 | -11.986% |
| 2026-10-15 | 14.35 | 17.75 | 14.35 | 17.60 | +0.571% | 71 | 1,680 | -26.989% |
| 2026-10-14 | 21.10 | 21.10 | 17.50 | 17.50 | -26.254% | 62 | 1,698 | -26.571% |
| 2026-10-13 | 19.60 | 25.03 | 19.60 | 23.73 | -1.658% | 32 | 1,694 | -45.849% |
| 2026-10-12 | 24.94 | 24.94 | 24.10 | 24.13 | -21.452% | 5 | 1,689 | -46.747% |
| 2026-10-09 | 38.00 | 38.00 | 30.31 | 30.72 | -13.294% | 121 | 1,726 | -58.171% |
| 2026-10-08 | 41.20 | 41.22 | 33.20 | 35.43 | -30.529% | 42 | 1,717 | -63.731% |
| 2026-10-07 | 48.77 | 51.00 | 48.77 | 51.00 | -3.500% | 2 | 1,717 | -74.804% |
| 2026-10-06 | 56.02 | 56.25 | 52.85 | 52.85 | -2.581% | 16 | 1,721 | -75.686% |
| 2026-10-05 | 57.92 | 57.92 | 52.80 | 54.25 | -11.932% | 15 | 1,720 | -76.313% |
| 2026-10-02 | 60.05 | 67.00 | 58.00 | 61.60 | +20.761% | 17 | 1,724 | -79.140% |
| 2026-10-01 | 51.01 | 51.01 | 51.01 | 51.01 | +1.816% | 1 | 1,723 | -74.809% |
| 2026-09-30 | 52.65 | 52.65 | 46.95 | 50.10 | -5.472% | 30 | 1,714 | -74.351% |
| 2026-09-29 | 50.08 | 58.05 | 50.08 | 53.00 | +13.393% | 127 | 1,671 | -75.755% |
| 2026-09-28 | 47.80 | 50.00 | 45.90 | 46.74 | -29.470% | 206 | 1,578 | -72.507% |
| 2026-09-25 | 72.00 | 72.00 | 66.23 | 66.27 | -2.357% | 10 | 1,575 | -80.610% |
| 2026-09-24 | 72.35 | 72.35 | 64.00 | 67.87 | -11.397% | 5 | 1,576 | -81.067% |
| 2026-09-23 | 85.00 | 85.00 | 76.60 | 76.60 | -6.242% | 8 | 1,581 | -83.225% |
| 2026-09-22 | 73.00 | 82.32 | 73.00 | 81.70 | +7.429% | 121 | 1,546 | -84.272% |
| 2026-09-21 | 53.29 | 76.05 | 53.15 | 76.05 | +95.955% | 45 | 1,559 | -83.103% |
| 2026-09-18 | 38.53 | 38.81 | 37.30 | 38.81 | +7.210% | 21 | 1,561 | -66.890% |
| 2026-09-17 | 34.05 | 38.50 | 32.70 | 36.20 | +39.231% | 69 | 1,565 | -64.503% |
| 2026-09-16 | 29.22 | 29.22 | 26.00 | 26.00 | +0.193% | 5 | 1,565 | -50.577% |
| 2026-09-15 | 27.45 | 29.55 | 25.95 | 25.95 | -3.603% | 26 | 1,551 | -50.482% |
| 2026-09-14 | 26.00 | 29.43 | 25.30 | 26.92 | -28.404% | 55 | 1,548 | -52.266% |
| 2026-09-11 | 36.20 | 37.60 | 35.35 | 37.60 | +13.595% | 8 | 1,554 | -65.824% |
| 2026-09-10 | 33.55 | 34.00 | 32.82 | 33.10 | -15.389% | 18 | 1,556 | -61.178% |
| 2026-09-09 | 43.00 | 46.55 | 39.12 | 39.12 | -2.565% | 43 | 1,550 | -67.152% |
| 2026-09-08 | 34.95 | 40.15 | 34.67 | 40.15 | +29.516% | 17 | 1,554 | -67.995% |
| 2026-09-04 | 30.00 | 31.85 | 30.00 | 31.00 | +18.095% | 183 | 1,542 | -58.548% |
| 2026-09-03 | 25.00 | 26.50 | 25.00 | 26.25 | +16.408% | 12 | 1,541 | -51.048% |
| 2026-09-02 | 21.60 | 22.55 | 21.60 | 22.55 | +0.895% | 12 | 1,541 | -43.016% |
| 2026-09-01 | 22.05 | 22.60 | 21.90 | 22.35 | -15.660% | 44 | 1,524 | -42.506% |
| 2026-08-31 | 25.47 | 26.50 | 25.47 | 26.50 | -3.846% | 9 | 1,523 | -51.509% |
| 2026-08-28 | 34.50 | 34.50 | 27.10 | 27.56 | -21.705% | 871 | 900 | -53.374% |
| 2026-08-27 | 38.00 | 39.15 | 34.53 | 35.20 | +0.228% | 12 | 902 | -63.494% |
| 2026-08-26 | 30.15 | 36.10 | 30.15 | 35.12 | +8.899% | 23 | 895 | -63.411% |
| 2026-08-25 | 32.20 | 32.25 | 32.20 | 32.25 | +6.612% | 11 | 895 | -60.155% |
| 2026-08-24 | 29.00 | 30.95 | 29.00 | 30.25 | -9.943% | 19 | 894 | -57.521% |
| 2026-08-21 | 33.65 | 34.95 | 32.90 | 33.59 | -10.115% | 14 | 890 | -61.745% |
| 2026-08-20 | 35.20 | 37.50 | 35.20 | 37.37 | +0.728% | 14 | 883 | -65.614% |
| 2026-08-19 | 37.47 | 37.47 | 36.09 | 37.10 | -4.872% | 12 | 884 | -65.364% |
| 2026-08-18 | 41.65 | 42.65 | 37.68 | 39.00 | -23.529% | 16 | 887 | -67.051% |
| 2026-08-17 | 53.50 | 55.45 | 49.90 | 51.00 | -4.673% | 11 | 884 | -74.804% |
| 2026-08-14 | 55.43 | 56.00 | 52.70 | 53.50 | -5.893% | 116 | 789 | -75.981% |
| 2026-08-13 | 48.41 | 63.25 | 48.41 | 56.85 | +9.707% | 38 | 798 | -77.397% |
| 2026-08-12 | 49.25 | 52.72 | 49.00 | 51.82 | +1.508% | 22 | 793 | -75.203% |
| 2026-08-11 | 51.05 | 51.05 | 48.95 | 51.05 | -3.861% | 19 | 792 | -74.829% |
| 2026-08-10 | 58.00 | 58.00 | 53.10 | 53.10 | -13.729% | 23 | 792 | -75.800% |
| 2026-08-07 | 75.00 | 75.00 | 60.38 | 61.55 | -11.042% | 13 | 784 | -79.123% |
| 2026-08-06 | 59.15 | 69.19 | 59.15 | 69.19 | +10.386% | 4 | 784 | -81.428% |
| 2026-08-05 | 62.75 | 64.99 | 59.31 | 62.68 | -6.865% | 24 | 791 | -79.499% |
| 2026-08-04 | 53.25 | 67.90 | 53.25 | 67.30 | +68.968% | 29 | 787 | -80.906% |
| 2026-08-03 | 35.27 | 39.83 | 35.27 | 39.83 | -6.678% | 3 | 787 | -67.738% |
| 2026-07-31 | 47.19 | 47.19 | 42.58 | 42.68 | +3.291% | 6 | 783 | -69.892% |
| 2026-07-30 | 53.25 | 55.99 | 39.85 | 41.32 | +12.619% | 33 | 775 | -68.901% |
| 2026-07-29 | 43.87 | 43.87 | 36.69 | 36.69 | -26.384% | 26 | 787 | -64.977% |
| 2026-07-28 | 49.75 | 51.33 | 49.50 | 49.84 | -20.889% | 9 | 784 | -74.217% |
| 2026-07-27 | 62.20 | 63.00 | 57.00 | 63.00 | +5.210% | 34 | 754 | -79.603% |
| 2026-07-24 | 67.21 | 67.21 | 59.88 | 59.88 | -20.107% | 5 | 756 | -78.540% |
| 2026-07-23 | 75.15 | 77.00 | 73.68 | 74.95 | -5.462% | 6 | 754 | -82.855% |
| 2026-07-22 | 79.28 | 79.28 | 79.28 | 79.28 | -1.479% | 2 | 754 | -83.792% |
| 2026-07-21 | 75.24 | 84.50 | 75.15 | 80.47 | +12.263% | 21 | 749 | -84.031% |
| 2026-07-20 | 70.97 | 71.68 | 70.97 | 71.68 | +2.254% | 3 | 750 | -82.073% |
| 2026-07-17 | 56.90 | 70.89 | 56.90 | 70.10 | +18.914% | 7 | 749 | -81.669% |
| 2026-07-16 | 63.86 | 63.86 | 58.95 | 58.95 | -17.782% | 171 | 605 | -78.202% |
| 2026-07-15 | 70.60 | 71.70 | 69.84 | 71.70 | -10.353% | 5 | 604 | -82.078% |
| 2026-07-14 | 78.10 | 79.98 | 75.85 | 79.98 | -17.376% | 15 | 593 | -83.933% |
| 2026-07-13 | 96.70 | 96.80 | 96.70 | 96.80 | +4.310% | 2 | 593 | -86.725% |
| 2026-07-07 | 90.61 | 92.80 | 89.83 | 92.80 | -22.795% | 543 | 149 | -86.153% |
| 2026-07-01 | 120.19 | 120.20 | 120.14 | 120.20 | -10.432% | 7 | 149 | -89.309% |
| 2026-06-30 | 134.20 | 134.20 | 134.20 | 134.20 | +8.664% | 5 | 154 | -90.425% |
| 2026-06-29 | 119.05 | 123.50 | 119.05 | 123.50 | -2.909% | 6 | 149 | -89.595% |
| 2026-06-24 | 139.20 | 139.20 | 127.20 | 127.20 | -28.632% | 9 | 157 | -89.898% |
| 2026-06-22 | 185.68 | 185.68 | 178.23 | 178.23 | -10.885% | 3 | 156 | -92.790% |
| 2026-06-18 | 206.00 | 208.30 | 200.00 | 200.00 | +4.167% | 3 | 157 | -93.575% |
| 2026-06-17 | 193.00 | 193.00 | 192.00 | 192.00 | +8.967% | 3 | 154 | -93.307% |
| 2026-06-16 | 175.00 | 176.20 | 175.00 | 176.20 | -3.926% | 4 | 158 | -92.707% |
| 2026-06-15 | 166.80 | 183.40 | 166.80 | 183.40 | +51.458% | 3 | 159 | -92.993% |
| 2026-06-11 | 121.09 | 121.09 | 121.09 | 121.09 | +26.412% | 1 | 160 | -89.388% |
| 2026-06-09 | 95.79 | 95.79 | 95.79 | 95.79 | -33.014% | 1 | 160 | -86.585% |
| 2026-06-05 | 137.44 | 143.00 | 137.44 | 143.00 | -11.103% | 2 | 160 | -91.014% |
| 2026-06-04 | 160.86 | 160.86 | 160.86 | 160.86 | -10.008% | 1 | 161 | -92.012% |
| 2026-06-02 | 187.23 | 193.32 | 178.75 | 178.75 | -5.558% | 6 | 167 | -92.811% |
| 2026-06-01 | 160.63 | 189.27 | 160.63 | 189.27 | +42.555% | 8 | 174 | -93.211% |
| 2026-05-29 | 129.30 | 135.10 | 129.30 | 132.77 | +10.956% | 15 | 185 | -90.322% |
| 2026-05-28 | 113.80 | 124.80 | 113.80 | 119.66 | +27.774% | 36 | 163 | -89.261% |
| 2026-05-27 | 96.65 | 96.65 | 93.65 | 93.65 | -8.679% | 4 | 165 | -86.279% |
| 2026-05-26 | 92.75 | 104.60 | 92.75 | 102.55 | +9.574% | 4 | 165 | -87.470% |
| 2026-05-22 | 90.71 | 100.40 | 90.71 | 93.59 | +9.796% | 35 | 172 | -86.270% |
| 2026-05-21 | 67.20 | 85.24 | 67.20 | 85.24 | +56.951% | 257 | 184 | -84.925% |
| 2026-05-20 | 49.40 | 57.04 | 49.40 | 54.31 | +69.719% | 15 | 184 | -76.340% |
| 2026-05-19 | 32.05 | 32.05 | 32.00 | 32.00 | +18.081% | 4 | 188 | -59.844% |
| 2026-05-18 | 28.05 | 28.05 | 27.10 | 27.10 | -9.727% | 2 | 187 | -52.583% |
| 2026-05-15 | 29.80 | 30.02 | 29.80 | 30.02 | -13.736% | 2 | 189 | -57.195% |
| 2026-05-14 | 32.10 | 34.80 | 32.10 | 34.80 | +6.227% | 2 | 187 | -63.075% |
| 2026-05-13 | 32.00 | 32.76 | 32.00 | 32.76 | +29.897% | 2 | 185 | -60.775% |
| 2026-05-12 | 25.22 | 25.22 | 25.22 | 25.22 | -12.431% | 1 | 185 | -49.048% |
| 2026-05-11 | 28.00 | 29.25 | 28.00 | 28.80 | -6.856% | 89 | 97 | -55.382% |
| 2026-05-08 | 29.65 | 30.92 | 29.65 | 30.92 | +3.239% | 3 | 95 | -58.441% |
| 2026-05-07 | 35.06 | 35.22 | 29.20 | 29.95 | -32.727% | 11 | 93 | -57.095% |
| 2026-05-06 | 38.17 | 45.28 | 38.00 | 44.52 | +56.761% | 67 | 62 | -71.137% |
| 2026-05-05 | 28.40 | 28.40 | 28.40 | 28.40 | +5.970% | 1 | 63 | -54.754% |
| 2026-05-04 | 26.80 | 26.80 | 26.80 | 26.80 | -12.102% | 1 | 62 | -52.052% |
| 2026-05-01 | 30.49 | 30.49 | 30.49 | 30.49 | -7.606% | 2 | 60 | -57.855% |
| 2026-04-30 | 28.69 | 33.00 | 28.69 | 33.00 | +26.923% | 2 | 59 | -61.061% |
| 2026-04-28 | 28.45 | 28.50 | 26.00 | 26.00 | -24.441% | 21 | 49 | -50.577% |
| 2026-04-27 | 33.79 | 34.60 | 33.06 | 34.41 | -20.292% | 15 | 43 | -62.656% |
| 2026-04-24 | 39.00 | 43.69 | 39.00 | 43.17 | +66.038% | 34 | 43 | -70.234% |
| 2026-04-23 | 29.57 | 29.57 | 26.00 | 26.00 | 0.000% | 23 | 20 | -50.577% |