ARM270115C00300000
ARM Jan 15 2027 300.00 Call
optionOPRA
EODOct 21, 2026
9.45USD+17.391%(+1.40)341Vol1,503OI
ARM270115C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 8.4400 | 9.4500 | 8.0500 | 9.4500 | +17.391% | 341 | 1,168 | 0.000% |
| 2026-10-20 | 7.5000 | 9.1500 | 7.5000 | 8.0500 | -19.500% | 36 | 1,154 | +17.391% |
| 2026-10-19 | 11.7000 | 12.0000 | 10.0000 | 10.0000 | -3.568% | 58 | 1,112 | -5.500% |
| 2026-10-16 | 13.0400 | 13.0400 | 10.3700 | 10.3700 | -30.867% | 97 | 1,093 | -8.872% |
| 2026-10-15 | 10.8000 | 15.0000 | 10.8000 | 15.0000 | +5.634% | 241 | 1,159 | -37.000% |
| 2026-10-14 | 15.7000 | 15.9500 | 13.4000 | 14.2000 | -21.111% | 64 | 1,164 | -33.451% |
| 2026-10-13 | 14.4500 | 20.4400 | 14.4500 | 18.0000 | +2.506% | 153 | 1,219 | -47.500% |
| 2026-10-12 | 21.2000 | 21.2000 | 17.4500 | 17.5600 | -24.957% | 45 | 1,202 | -46.185% |
| 2026-10-09 | 31.5000 | 31.5000 | 23.4000 | 23.4000 | -15.918% | 53 | 1,190 | -59.615% |
| 2026-10-08 | 33.1000 | 33.3700 | 26.3600 | 27.8300 | -29.005% | 69 | 1,210 | -66.044% |
| 2026-10-07 | 37.5000 | 42.5000 | 36.0500 | 39.2000 | -10.071% | 28 | 1,209 | -75.893% |
| 2026-10-06 | 46.3500 | 47.3600 | 43.5500 | 43.5900 | -2.221% | 38 | 1,209 | -78.321% |
| 2026-10-05 | 46.5000 | 46.5000 | 43.6700 | 44.5800 | -11.723% | 9 | 1,212 | -78.802% |
| 2026-10-02 | 50.2800 | 56.8200 | 48.6200 | 50.5000 | +16.898% | 91 | 1,232 | -81.287% |
| 2026-10-01 | 43.0000 | 44.0500 | 41.1000 | 43.2000 | +3.996% | 71 | 1,207 | -78.125% |
| 2026-09-30 | 43.5000 | 43.5000 | 39.0000 | 41.5400 | -6.230% | 48 | 1,207 | -77.251% |
| 2026-09-29 | 41.8000 | 48.5000 | 41.8000 | 44.3000 | +9.248% | 58 | 1,200 | -78.668% |
| 2026-09-28 | 44.0000 | 44.0000 | 37.2300 | 40.5500 | -26.673% | 79 | 1,201 | -76.695% |
| 2026-09-25 | 63.2200 | 63.2200 | 55.3000 | 55.3000 | +2.407% | 40 | 1,199 | -82.911% |
| 2026-09-24 | 66.1300 | 66.1300 | 53.9500 | 54.0000 | -23.944% | 24 | 1,193 | -82.500% |
| 2026-09-23 | 71.3500 | 71.7300 | 65.0000 | 71.0000 | -0.042% | 39 | 1,182 | -86.690% |
| 2026-09-22 | 67.8500 | 71.5200 | 65.3900 | 71.0300 | +7.866% | 28 | 1,176 | -86.696% |
| 2026-09-21 | 44.0000 | 65.8500 | 44.0000 | 65.8500 | +88.143% | 210 | 1,177 | -85.649% |
| 2026-09-18 | 32.8000 | 35.0000 | 30.2000 | 35.0000 | +14.754% | 316 | 1,057 | -73.000% |
| 2026-09-17 | 28.0000 | 31.0000 | 27.2700 | 30.5000 | +48.780% | 201 | 1,036 | -69.016% |
| 2026-09-16 | 23.7000 | 23.9500 | 20.0000 | 20.5000 | -1.300% | 232 | 1,099 | -53.902% |
| 2026-09-15 | 23.5000 | 25.0000 | 20.6500 | 20.7700 | -3.619% | 28 | 1,096 | -54.502% |
| 2026-09-14 | 19.8000 | 24.1500 | 19.8000 | 21.5500 | -30.439% | 307 | 1,097 | -56.148% |
| 2026-09-11 | 26.1000 | 32.3000 | 26.1000 | 30.9800 | +9.664% | 111 | 1,111 | -69.496% |
| 2026-09-10 | 26.4000 | 28.2500 | 26.3500 | 28.2500 | -11.746% | 116 | 1,050 | -66.549% |
| 2026-09-09 | 36.8600 | 38.6500 | 32.0100 | 32.0100 | +1.490% | 189 | 980 | -70.478% |
| 2026-09-08 | 30.7000 | 34.3000 | 28.7000 | 31.5400 | +21.308% | 135 | 934 | -70.038% |
| 2026-09-04 | 23.3000 | 26.5000 | 23.2500 | 26.0000 | +23.574% | 571 | 562 | -63.654% |
| 2026-09-03 | 16.5500 | 22.0000 | 16.5500 | 21.0400 | +26.366% | 81 | 546 | -55.086% |
| 2026-09-02 | 17.2300 | 18.3000 | 16.5800 | 16.6500 | -6.197% | 36 | 524 | -43.243% |
| 2026-09-01 | 17.5000 | 18.0700 | 17.5000 | 17.7500 | -16.234% | 23 | 526 | -46.761% |
| 2026-08-31 | 22.6500 | 23.0000 | 20.2500 | 21.1900 | -6.446% | 75 | 537 | -55.403% |
| 2026-08-28 | 28.0000 | 28.0000 | 22.6500 | 22.6500 | -24.500% | 218 | 635 | -58.278% |
| 2026-08-27 | 31.3000 | 35.7000 | 28.0000 | 30.0000 | +1.695% | 46 | 619 | -68.500% |
| 2026-08-26 | 24.2400 | 30.1500 | 24.2400 | 29.5000 | +16.142% | 26 | 614 | -67.966% |
| 2026-08-25 | 27.3000 | 27.3100 | 25.4000 | 25.4000 | -1.741% | 12 | 616 | -62.795% |
| 2026-08-24 | 23.9000 | 26.0000 | 23.7700 | 25.8500 | -6.000% | 15 | 612 | -63.443% |
| 2026-08-21 | 32.3000 | 32.3000 | 27.5000 | 27.5000 | -8.333% | 28 | 609 | -65.636% |
| 2026-08-20 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -3.226% | 2 | 607 | -68.500% |
| 2026-08-19 | 34.1000 | 34.1000 | 29.0700 | 31.0000 | -8.012% | 37 | 609 | -69.516% |
| 2026-08-18 | 35.6400 | 37.9500 | 30.7300 | 33.7000 | -24.659% | 25 | 603 | -71.958% |
| 2026-08-17 | 46.5500 | 48.9500 | 44.7300 | 44.7300 | -0.996% | 232 | 410 | -78.873% |
| 2026-08-14 | 48.2500 | 49.0000 | 45.1800 | 45.1800 | -14.074% | 11 | 410 | -79.084% |
| 2026-08-13 | 46.6000 | 55.6000 | 46.6000 | 52.5800 | +24.686% | 45 | 399 | -82.027% |
| 2026-08-12 | 42.5000 | 42.6100 | 41.3500 | 42.1700 | -2.271% | 6 | 398 | -77.591% |
| 2026-08-11 | 45.5100 | 45.6900 | 43.1000 | 43.1500 | -9.062% | 30 | 393 | -78.100% |
| 2026-08-10 | 53.2000 | 53.2000 | 47.1000 | 47.4500 | -12.856% | 9 | 386 | -80.084% |
| 2026-08-07 | 54.0000 | 56.6900 | 54.0000 | 54.4500 | -11.160% | 44 | 398 | -82.645% |
| 2026-08-06 | 59.0000 | 65.1500 | 59.0000 | 61.2900 | +6.130% | 16 | 401 | -84.581% |
| 2026-08-05 | 56.6000 | 57.7500 | 52.5000 | 57.7500 | -3.670% | 27 | 394 | -83.636% |
| 2026-08-04 | 41.0500 | 60.0000 | 41.0500 | 59.9500 | +73.517% | 55 | 356 | -84.237% |
| 2026-08-03 | 28.3000 | 34.5500 | 28.3000 | 34.5500 | -3.894% | 23 | 355 | -72.648% |
| 2026-07-31 | 44.3000 | 44.3000 | 35.9000 | 35.9500 | +0.167% | 11 | 351 | -73.713% |
| 2026-07-30 | 46.0000 | 46.0000 | 34.4900 | 35.8900 | +9.923% | 121 | 385 | -73.670% |
| 2026-07-29 | 39.9400 | 39.9400 | 31.1300 | 32.6500 | -23.176% | 41 | 386 | -71.057% |
| 2026-07-28 | 44.0800 | 46.0700 | 42.5000 | 42.5000 | -23.479% | 36 | 387 | -77.765% |
| 2026-07-27 | 56.5700 | 56.5700 | 51.0000 | 55.5400 | +0.890% | 14 | 381 | -82.985% |
| 2026-07-24 | 66.0000 | 66.0000 | 55.0500 | 55.0500 | -16.146% | 5 | 382 | -82.834% |
| 2026-07-23 | 68.2700 | 70.1500 | 65.2000 | 65.6500 | -8.921% | 135 | 336 | -85.605% |
| 2026-07-22 | 71.2500 | 73.0700 | 70.5500 | 72.0800 | -3.585% | 37 | 335 | -86.890% |
| 2026-07-21 | 70.4800 | 77.0000 | 67.8200 | 74.7600 | +18.667% | 23 | 323 | -87.360% |
| 2026-07-20 | 63.1600 | 64.7300 | 62.9100 | 63.0000 | +5.000% | 26 | 318 | -85.000% |
| 2026-07-17 | 51.9300 | 63.8900 | 51.9300 | 60.0000 | +3.448% | 47 | 305 | -84.250% |
| 2026-07-16 | 54.8700 | 58.0000 | 53.6300 | 58.0000 | -11.247% | 21 | 298 | -83.707% |
| 2026-07-15 | 73.6000 | 73.6000 | 62.3100 | 65.3500 | -8.023% | 9 | 299 | -85.539% |
| 2026-07-14 | 82.8000 | 82.8000 | 67.8600 | 71.0500 | -11.276% | 183 | 448 | -86.700% |
| 2026-07-13 | 90.9500 | 90.9500 | 80.0000 | 80.0800 | -16.583% | 248 | 521 | -88.199% |
| 2026-07-10 | 96.3000 | 100.9500 | 96.0000 | 96.0000 | -10.822% | 5 | 519 | -90.156% |
| 2026-07-09 | 107.0000 | 107.6500 | 105.1300 | 107.6500 | +31.811% | 9 | 514 | -91.222% |
| 2026-07-08 | 90.0000 | 90.0000 | 78.3300 | 81.6700 | -1.921% | 9 | 510 | -88.429% |
| 2026-07-07 | 91.5500 | 91.5500 | 82.8300 | 83.2700 | -18.578% | 9 | 509 | -88.651% |
| 2026-07-06 | 102.2700 | 102.2700 | 102.2700 | 102.2700 | +9.814% | 12 | 509 | -90.760% |
| 2026-07-02 | 96.5000 | 96.5000 | 92.2700 | 93.1300 | -17.218% | 13 | 508 | -89.853% |
| 2026-07-01 | 109.0000 | 112.5000 | 109.0000 | 112.5000 | -3.846% | 3 | 507 | -91.600% |
| 2026-06-30 | 117.0000 | 117.0000 | 117.0000 | 117.0000 | +5.558% | 1 | 506 | -91.923% |
| 2026-06-29 | 95.0000 | 110.8400 | 86.7900 | 110.8400 | +7.559% | 13 | 499 | -91.474% |
| 2026-06-26 | 103.0500 | 103.0500 | 103.0500 | 103.0500 | -12.320% | 9 | 499 | -90.830% |
| 2026-06-25 | 112.2700 | 117.5300 | 112.2700 | 117.5300 | -6.722% | 18 | 497 | -91.959% |
| 2026-06-24 | 133.1400 | 133.1400 | 120.0000 | 126.0000 | -6.271% | 5 | 494 | -92.500% |
| 2026-06-23 | 148.6800 | 148.6800 | 133.8300 | 134.4300 | -19.667% | 13 | 494 | -92.970% |
| 2026-06-22 | 198.2200 | 198.2200 | 167.3400 | 167.3400 | -14.622% | 5 | 492 | -94.353% |
| 2026-06-18 | 197.3500 | 202.0000 | 183.1600 | 196.0000 | +2.586% | 22 | 496 | -95.179% |
| 2026-06-17 | 173.0000 | 191.0600 | 165.0000 | 191.0600 | +17.575% | 21 | 510 | -95.054% |
| 2026-06-16 | 181.1000 | 181.1000 | 159.0000 | 162.5000 | -4.130% | 12 | 518 | -94.185% |
| 2026-06-15 | 141.0000 | 172.0200 | 141.0000 | 169.5000 | +14.411% | 48 | 554 | -94.425% |
| 2026-06-12 | 133.4000 | 149.8400 | 133.4000 | 148.1500 | +25.232% | 75 | 592 | -93.621% |
| 2026-06-11 | 107.0000 | 118.3000 | 102.3000 | 118.3000 | +28.322% | 30 | 586 | -92.012% |
| 2026-06-10 | 102.1000 | 102.1000 | 89.6000 | 92.1900 | -9.387% | 24 | 596 | -89.749% |
| 2026-06-09 | 108.1400 | 108.1400 | 85.4500 | 101.7400 | -21.588% | 65 | 571 | -90.712% |
| 2026-06-08 | 119.0000 | 129.7500 | 117.3200 | 129.7500 | +10.042% | 8 | 571 | -92.717% |
| 2026-06-05 | 129.6200 | 134.2500 | 114.5900 | 117.9100 | -23.796% | 64 | 557 | -91.985% |
| 2026-06-04 | 152.0000 | 156.0000 | 140.8400 | 154.7300 | -11.915% | 46 | 536 | -93.893% |
| 2026-06-03 | 150.0000 | 175.6600 | 146.8500 | 175.6600 | +6.120% | 22 | 537 | -94.620% |
| 2026-06-02 | 160.7500 | 183.2000 | 154.7600 | 165.5300 | -3.057% | 29 | 558 | -94.291% |
| 2026-06-01 | 150.8000 | 183.6200 | 147.0000 | 170.7500 | +40.709% | 126 | 586 | -94.466% |
| 2026-05-29 | 121.4000 | 125.3400 | 115.2000 | 121.3500 | +10.318% | 64 | 604 | -92.213% |
| 2026-05-28 | 91.2400 | 118.0000 | 91.2400 | 110.0000 | +30.564% | 29 | 596 | -91.409% |
| 2026-05-27 | 95.5500 | 95.5500 | 83.4500 | 84.2500 | -13.457% | 144 | 698 | -88.783% |
| 2026-05-26 | 87.1500 | 97.3500 | 81.6000 | 97.3500 | +14.800% | 47 | 703 | -90.293% |
| 2026-05-22 | 74.3000 | 92.3000 | 72.4000 | 84.8000 | +9.632% | 293 | 697 | -88.856% |
| 2026-05-21 | 57.2500 | 77.9500 | 55.2500 | 77.3500 | +60.711% | 271 | 626 | -87.783% |
| 2026-05-20 | 32.8000 | 52.0000 | 32.8000 | 48.1300 | +51.782% | 109 | 597 | -80.366% |
| 2026-05-19 | 28.2000 | 32.4800 | 28.0000 | 31.7100 | +19.660% | 52 | 557 | -70.199% |
| 2026-05-18 | 24.0000 | 26.5000 | 23.5000 | 26.5000 | +6.640% | 24 | 553 | -64.340% |
| 2026-05-15 | 25.6500 | 26.4800 | 24.8500 | 24.8500 | -24.992% | 18 | 554 | -61.972% |
| 2026-05-14 | 27.0000 | 33.4000 | 27.0000 | 33.1300 | +13.849% | 39 | 548 | -71.476% |
| 2026-05-13 | 24.9400 | 30.0500 | 24.0000 | 29.1000 | +32.273% | 60 | 516 | -67.526% |
| 2026-05-12 | 23.8000 | 23.8000 | 22.0000 | 22.0000 | -15.547% | 5 | 517 | -57.045% |
| 2026-05-11 | 25.0000 | 26.2500 | 24.3500 | 26.0500 | -2.980% | 22 | 508 | -63.724% |
| 2026-05-08 | 26.2800 | 28.5000 | 26.0000 | 26.8500 | +4.151% | 109 | 439 | -64.804% |
| 2026-05-07 | 32.2500 | 32.2500 | 25.0500 | 25.7800 | -33.557% | 64 | 397 | -63.344% |
| 2026-05-06 | 33.4200 | 40.1000 | 32.0000 | 38.8000 | +50.973% | 195 | 289 | -75.644% |
| 2026-05-05 | 25.4000 | 26.8700 | 24.0000 | 25.7000 | +11.255% | 249 | 110 | -63.230% |
| 2026-05-04 | 27.5500 | 27.7700 | 22.5000 | 23.1000 | -12.334% | 41 | 78 | -59.091% |
| 2026-05-01 | 26.2000 | 28.5000 | 26.0000 | 26.3500 | -4.321% | 23 | 72 | -64.137% |
| 2026-04-30 | 24.7500 | 28.1000 | 24.3900 | 27.5400 | +15.958% | 17 | 64 | -65.686% |
| 2026-04-29 | 22.0800 | 24.1500 | 22.0800 | 23.7500 | +2.238% | 17 | 51 | -60.211% |
| 2026-04-28 | 22.4500 | 25.0000 | 22.1000 | 23.2300 | -25.040% | 22 | 43 | -59.320% |
| 2026-04-27 | 30.2000 | 30.9900 | 29.0800 | 30.9900 | -17.602% | 12 | 39 | -69.506% |
| 2026-04-24 | 34.0000 | 38.9000 | 34.0000 | 37.6100 | 0.000% | 54 | 39 | -74.874% |