ARM270115C00320000
ARM Jan 15 2027 320.00 Call
optionOPRA
EODOct 21, 2026
6.82USD+15.398%(+0.91)38Vol925OI
ARM270115C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 6.1100 | 6.9000 | 6.1100 | 6.8200 | +15.398% | 38 | 925 | 0.000% |
| 2026-10-20 | 6.3000 | 6.3000 | 5.5000 | 5.9100 | -17.917% | 6 | 922 | +15.398% |
| 2026-10-19 | 7.5300 | 7.6500 | 7.2000 | 7.2000 | -9.434% | 11 | 912 | -5.278% |
| 2026-10-16 | 9.7900 | 9.7900 | 7.9500 | 7.9500 | -27.858% | 30 | 892 | -14.214% |
| 2026-10-15 | 9.6000 | 11.4000 | 8.3500 | 11.0200 | +10.200% | 30 | 894 | -38.113% |
| 2026-10-14 | 10.9400 | 11.1000 | 9.9800 | 10.0000 | -29.428% | 24 | 891 | -31.800% |
| 2026-10-13 | 12.0100 | 15.6000 | 12.0100 | 14.1700 | +6.622% | 22 | 882 | -51.870% |
| 2026-10-12 | 15.7500 | 16.1800 | 13.2500 | 13.2900 | -28.162% | 12 | 876 | -48.683% |
| 2026-10-09 | 24.7500 | 24.7500 | 18.5000 | 18.5000 | -20.086% | 14 | 882 | -63.135% |
| 2026-10-08 | 27.5000 | 27.5000 | 21.5000 | 23.1500 | -29.335% | 27 | 873 | -70.540% |
| 2026-10-07 | 30.4800 | 33.0000 | 30.4800 | 32.7600 | -7.952% | 62 | 840 | -79.182% |
| 2026-10-06 | 37.4000 | 37.4000 | 35.2500 | 35.5900 | -0.642% | 6 | 837 | -80.837% |
| 2026-10-05 | 42.1300 | 42.1300 | 35.4500 | 35.8200 | -13.894% | 25 | 817 | -80.960% |
| 2026-10-02 | 41.4300 | 48.7000 | 41.3500 | 41.6000 | +20.580% | 17 | 819 | -83.606% |
| 2026-10-01 | 34.2500 | 35.2400 | 34.2500 | 34.5000 | +1.471% | 3 | 818 | -80.232% |
| 2026-09-30 | 37.0200 | 37.0200 | 31.8500 | 34.0000 | -12.821% | 6 | 819 | -79.941% |
| 2026-09-29 | 38.0000 | 39.6500 | 37.9000 | 39.0000 | +20.000% | 14 | 817 | -82.513% |
| 2026-09-28 | 36.3300 | 36.3300 | 32.0000 | 32.5000 | -30.452% | 28 | 805 | -79.015% |
| 2026-09-25 | 54.0000 | 54.0000 | 46.7300 | 46.7300 | +5.271% | 49 | 806 | -85.406% |
| 2026-09-24 | 57.5000 | 57.5000 | 44.3900 | 44.3900 | -27.821% | 154 | 873 | -84.636% |
| 2026-09-23 | 61.1700 | 63.1300 | 56.0000 | 61.5000 | +0.049% | 13 | 875 | -88.911% |
| 2026-09-22 | 54.2300 | 63.5800 | 54.2300 | 61.4700 | +8.739% | 309 | 886 | -88.905% |
| 2026-09-21 | 40.5500 | 57.3900 | 39.0000 | 56.5300 | +99.753% | 348 | 830 | -87.936% |
| 2026-09-18 | 25.3100 | 28.3000 | 24.9500 | 28.3000 | +10.763% | 422 | 491 | -75.901% |
| 2026-09-17 | 23.5300 | 25.5500 | 23.5300 | 25.5500 | +56.269% | 206 | 344 | -73.307% |
| 2026-09-16 | 18.4000 | 18.4000 | 16.2000 | 16.3500 | -3.140% | 4 | 345 | -58.287% |
| 2026-09-15 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | -4.091% | 1 | 345 | -59.597% |
| 2026-09-14 | 18.9000 | 18.9000 | 17.1200 | 17.6000 | -30.352% | 8 | 338 | -61.250% |
| 2026-09-11 | 25.2800 | 25.2800 | 25.2700 | 25.2700 | -6.234% | 2 | 338 | -73.011% |
| 2026-09-09 | 30.8500 | 32.5000 | 26.9500 | 26.9500 | +0.936% | 13 | 337 | -74.694% |
| 2026-09-08 | 24.7500 | 28.6000 | 24.7500 | 26.7000 | +24.476% | 74 | 348 | -74.457% |
| 2026-09-04 | 19.5000 | 21.5000 | 19.5000 | 21.4500 | +22.923% | 74 | 314 | -68.205% |
| 2026-09-03 | 16.2700 | 17.5800 | 16.2700 | 17.4500 | +20.761% | 20 | 330 | -60.917% |
| 2026-09-02 | 13.9000 | 14.6000 | 13.5900 | 14.4500 | -3.667% | 21 | 335 | -52.803% |
| 2026-09-01 | 15.0000 | 15.0000 | 14.8600 | 15.0000 | -10.448% | 52 | 318 | -54.533% |
| 2026-08-31 | 16.3500 | 17.0000 | 16.3500 | 16.7500 | -7.967% | 3 | 318 | -59.284% |
| 2026-08-28 | 23.4500 | 23.7200 | 18.2000 | 18.2000 | -22.881% | 28 | 303 | -62.527% |
| 2026-08-27 | 29.0000 | 29.0000 | 23.6000 | 23.6000 | -5.788% | 32 | 273 | -71.102% |
| 2026-08-26 | 22.3000 | 25.1500 | 22.3000 | 25.0500 | +4.158% | 8 | 271 | -72.774% |
| 2026-08-21 | 24.9900 | 25.0200 | 24.0000 | 24.0500 | -2.985% | 7 | 270 | -71.642% |
| 2026-08-20 | 24.7900 | 24.7900 | 24.7900 | 24.7900 | -7.912% | 2 | 272 | -72.489% |
| 2026-08-19 | 29.5000 | 29.5000 | 24.7900 | 26.9200 | -1.211% | 23 | 269 | -74.666% |
| 2026-08-18 | 29.3800 | 29.3800 | 27.2500 | 27.2500 | -29.404% | 13 | 276 | -74.972% |
| 2026-08-17 | 40.3000 | 41.4500 | 38.6000 | 38.6000 | -2.893% | 12 | 268 | -82.332% |
| 2026-08-14 | 42.2000 | 42.2000 | 39.7500 | 39.7500 | +0.430% | 10 | 259 | -82.843% |
| 2026-08-12 | 36.0000 | 39.5800 | 35.9000 | 39.5800 | +9.762% | 127 | 219 | -82.769% |
| 2026-08-11 | 40.2700 | 40.2700 | 36.0600 | 36.0600 | -13.004% | 21 | 202 | -81.087% |
| 2026-08-10 | 41.4500 | 41.4500 | 41.4500 | 41.4500 | -14.712% | 1 | 201 | -83.546% |
| 2026-08-07 | 46.5000 | 51.1300 | 46.5000 | 48.6000 | -10.282% | 26 | 193 | -85.967% |
| 2026-08-06 | 54.1700 | 54.1700 | 54.1700 | 54.1700 | +11.392% | 1 | 192 | -87.410% |
| 2026-08-05 | 50.0500 | 50.0500 | 48.5000 | 48.6300 | +0.247% | 7 | 187 | -85.976% |
| 2026-08-04 | 43.8500 | 48.5100 | 43.8500 | 48.5100 | +67.681% | 6 | 189 | -85.941% |
| 2026-08-03 | 26.0000 | 28.9300 | 26.0000 | 28.9300 | -19.639% | 4 | 190 | -76.426% |
| 2026-07-31 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +20.000% | 2 | 188 | -81.056% |
| 2026-07-30 | 32.6600 | 32.6600 | 30.0000 | 30.0000 | +4.895% | 4 | 188 | -77.267% |
| 2026-07-29 | 36.0200 | 36.0200 | 28.6000 | 28.6000 | -28.678% | 16 | 179 | -76.154% |
| 2026-07-28 | 39.2100 | 40.2000 | 39.2100 | 40.1000 | -15.845% | 4 | 175 | -82.993% |
| 2026-07-27 | 47.6500 | 47.6500 | 47.6500 | 47.6500 | -4.028% | 1 | 174 | -85.687% |
| 2026-07-24 | 60.9800 | 61.1200 | 49.6500 | 49.6500 | -19.556% | 30 | 170 | -86.264% |
| 2026-07-23 | 64.1500 | 64.1500 | 59.7000 | 61.7200 | -5.002% | 27 | 164 | -88.950% |
| 2026-07-22 | 66.5600 | 66.5600 | 64.7100 | 64.9700 | -6.946% | 5 | 163 | -89.503% |
| 2026-07-21 | 61.1500 | 69.8200 | 61.1500 | 69.8200 | +21.999% | 6 | 162 | -90.232% |
| 2026-07-20 | 57.1000 | 58.0500 | 56.7200 | 57.2300 | +2.196% | 8 | 158 | -88.083% |
| 2026-07-17 | 52.7000 | 56.0000 | 50.5000 | 56.0000 | +16.667% | 16 | 143 | -87.821% |
| 2026-07-16 | 50.3900 | 50.3900 | 48.0000 | 48.0000 | -12.632% | 3 | 141 | -85.792% |
| 2026-07-15 | 67.2000 | 67.2000 | 54.9400 | 54.9400 | -13.412% | 4 | 141 | -87.586% |
| 2026-07-14 | 63.4500 | 63.4500 | 63.4500 | 63.4500 | -17.178% | 2 | 141 | -89.251% |
| 2026-07-13 | 77.2500 | 77.2500 | 76.6100 | 76.6100 | -14.830% | 4 | 142 | -91.098% |
| 2026-07-10 | 88.5000 | 89.9500 | 88.5000 | 89.9500 | +21.488% | 4 | 138 | -92.418% |
| 2026-07-08 | 74.0400 | 74.0400 | 74.0400 | 74.0400 | -11.116% | 2 | 136 | -90.789% |
| 2026-07-07 | 81.8500 | 83.3000 | 81.3100 | 83.3000 | -11.166% | 3 | 137 | -91.813% |
| 2026-07-06 | 100.1000 | 101.7100 | 93.7700 | 93.7700 | +9.289% | 6 | 138 | -92.727% |
| 2026-07-02 | 86.8700 | 87.9500 | 84.1400 | 85.8000 | -25.521% | 9 | 136 | -92.051% |
| 2026-06-30 | 110.8500 | 115.2000 | 110.8300 | 115.2000 | +14.014% | 6 | 136 | -94.080% |
| 2026-06-29 | 81.5500 | 101.0400 | 81.5500 | 101.0400 | -0.257% | 5 | 136 | -93.250% |
| 2026-06-26 | 100.1500 | 101.3000 | 100.1500 | 101.3000 | -7.716% | 3 | 133 | -93.268% |
| 2026-06-24 | 116.6000 | 116.6000 | 109.7700 | 109.7700 | -14.242% | 2 | 134 | -93.787% |
| 2026-06-23 | 140.5300 | 140.5300 | 128.0000 | 128.0000 | -18.900% | 2 | 133 | -94.672% |
| 2026-06-22 | 187.5300 | 187.5300 | 157.8300 | 157.8300 | -13.811% | 4 | 136 | -95.679% |
| 2026-06-17 | 165.0400 | 183.1200 | 165.0400 | 183.1200 | +17.197% | 6 | 138 | -96.276% |
| 2026-06-16 | 153.8500 | 158.6500 | 153.8500 | 156.2500 | -4.288% | 32 | 133 | -95.635% |
| 2026-06-15 | 153.5300 | 163.2500 | 153.5300 | 163.2500 | +16.841% | 5 | 135 | -95.822% |
| 2026-06-12 | 121.0000 | 140.3700 | 119.9600 | 139.7200 | +27.890% | 45 | 166 | -95.119% |
| 2026-06-11 | 95.4300 | 109.2500 | 95.3400 | 109.2500 | +26.873% | 7 | 165 | -93.757% |
| 2026-06-10 | 92.4700 | 98.5000 | 83.2500 | 86.1100 | -8.051% | 50 | 127 | -92.080% |
| 2026-06-09 | 96.4000 | 96.4000 | 85.8300 | 93.6500 | -17.851% | 15 | 122 | -92.718% |
| 2026-06-08 | 106.0000 | 122.8700 | 104.4500 | 114.0000 | +7.547% | 50 | 149 | -94.018% |
| 2026-06-05 | 118.0200 | 118.0200 | 106.0000 | 106.0000 | -27.397% | 4 | 149 | -93.566% |
| 2026-06-04 | 142.0000 | 146.0000 | 141.2700 | 146.0000 | +2.716% | 8 | 148 | -95.329% |
| 2026-06-03 | 142.1400 | 142.1400 | 142.1400 | 142.1400 | -18.544% | 1 | 149 | -95.202% |
| 2026-06-02 | 149.7500 | 174.5000 | 149.7500 | 174.5000 | +5.534% | 4 | 150 | -96.092% |
| 2026-06-01 | 151.8100 | 171.0000 | 139.4800 | 165.3500 | +46.069% | 41 | 161 | -95.875% |
| 2026-05-29 | 109.5300 | 113.2000 | 109.5300 | 113.2000 | +12.057% | 14 | 163 | -93.975% |
| 2026-05-28 | 86.8000 | 108.0000 | 86.8000 | 101.0200 | +31.297% | 114 | 208 | -93.249% |
| 2026-05-27 | 84.3600 | 84.3600 | 76.0000 | 76.9400 | -13.288% | 111 | 119 | -91.136% |
| 2026-05-26 | 82.3500 | 88.7300 | 77.5800 | 88.7300 | +12.888% | 11 | 117 | -92.314% |
| 2026-05-22 | 82.1500 | 82.3100 | 78.6000 | 78.6000 | +12.688% | 48 | 74 | -91.323% |
| 2026-05-21 | 56.9500 | 69.7500 | 56.9500 | 69.7500 | +51.630% | 40 | 69 | -90.222% |
| 2026-05-20 | 41.8000 | 46.0000 | 41.8000 | 46.0000 | +85.185% | 5 | 69 | -85.174% |
| 2026-05-19 | 24.7500 | 25.0500 | 24.7500 | 24.8400 | +11.490% | 12 | 59 | -72.544% |
| 2026-05-15 | 22.2800 | 22.2800 | 22.2800 | 22.2800 | -16.492% | 1 | 58 | -69.390% |
| 2026-05-14 | 26.6800 | 26.6800 | 26.6800 | 26.6800 | +5.039% | 1 | 57 | -74.438% |
| 2026-05-13 | 24.0000 | 25.4000 | 24.0000 | 25.4000 | +32.984% | 47 | 22 | -73.150% |
| 2026-05-12 | 20.9000 | 20.9000 | 18.7500 | 19.1000 | -12.385% | 6 | 17 | -64.293% |
| 2026-05-11 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -9.167% | 1 | 16 | -68.716% |
| 2026-05-08 | 24.1200 | 24.1600 | 24.0000 | 24.0000 | -18.228% | 5 | 12 | -71.583% |
| 2026-05-07 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -14.556% | 3 | 12 | -76.763% |
| 2026-05-06 | 34.3500 | 34.3500 | 34.3500 | 34.3500 | +43.125% | 5 | 7 | -80.146% |
| 2026-05-04 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -1.112% | 1 | 7 | -71.583% |
| 2026-05-01 | 23.4000 | 24.2700 | 23.4000 | 24.2700 | -0.123% | 2 | 5 | -71.899% |
| 2026-04-30 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +18.076% | 1 | 4 | -71.934% |
| 2026-04-29 | 19.1600 | 20.5800 | 18.5200 | 20.5800 | +5.810% | 4 | 3 | -66.861% |
| 2026-04-28 | 21.3800 | 21.3800 | 19.4500 | 19.4500 | -25.621% | 2 | 3 | -64.936% |
| 2026-04-27 | 27.5000 | 27.5000 | 26.1500 | 26.1500 | 0.000% | 4 | 0 | -73.920% |