ARM270115C00330000
ARM Jan 15 2027 330.00 Call
optionOPRA
EODOct 21, 2026
5.75USD+12.745%(+0.65)32Vol959OI
ARM270115C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5.7300 | 5.8000 | 5.4500 | 5.7500 | +12.745% | 32 | 935 | 0.000% |
| 2026-10-20 | 6.4000 | 6.4000 | 4.8300 | 5.1000 | -20.313% | 9 | 933 | +12.745% |
| 2026-10-19 | 6.5000 | 6.7000 | 6.4000 | 6.4000 | -7.381% | 7 | 927 | -10.156% |
| 2026-10-16 | 8.2500 | 8.2500 | 6.9100 | 6.9100 | -31.787% | 81 | 885 | -16.787% |
| 2026-10-15 | 7.6000 | 10.1300 | 7.6000 | 10.1300 | +13.820% | 91 | 915 | -43.238% |
| 2026-10-14 | 10.4500 | 10.4500 | 8.9000 | 8.9000 | -23.276% | 78 | 887 | -35.393% |
| 2026-10-13 | 10.2500 | 13.5700 | 10.2500 | 11.6000 | -2.275% | 91 | 913 | -50.431% |
| 2026-10-12 | 13.5000 | 14.1800 | 11.4000 | 11.8700 | -25.110% | 65 | 918 | -51.559% |
| 2026-10-09 | 18.6300 | 18.6300 | 15.8500 | 15.8500 | -20.151% | 27 | 897 | -63.722% |
| 2026-10-08 | 22.8000 | 22.8000 | 19.2300 | 19.8500 | -35.025% | 170 | 903 | -71.033% |
| 2026-10-07 | 29.0900 | 30.7100 | 29.0900 | 30.5500 | -8.724% | 20 | 903 | -81.178% |
| 2026-10-06 | 32.7000 | 34.6000 | 32.7000 | 33.4700 | +2.355% | 71 | 899 | -82.820% |
| 2026-10-05 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -16.963% | 1 | 899 | -82.416% |
| 2026-10-02 | 37.0000 | 44.3000 | 37.0000 | 39.3800 | +26.097% | 17 | 900 | -85.399% |
| 2026-10-01 | 31.0000 | 32.7500 | 31.0000 | 31.2300 | +0.742% | 37 | 890 | -81.588% |
| 2026-09-30 | 34.1400 | 34.1400 | 31.0000 | 31.0000 | -12.057% | 5 | 888 | -81.452% |
| 2026-09-29 | 36.7000 | 36.7000 | 35.2500 | 35.2500 | +17.226% | 6 | 882 | -83.688% |
| 2026-09-28 | 41.1200 | 41.1200 | 28.4400 | 30.0700 | -37.705% | 11 | 886 | -80.878% |
| 2026-09-25 | 49.7300 | 49.7300 | 46.0200 | 48.2700 | +9.208% | 39 | 884 | -88.088% |
| 2026-09-24 | 51.2500 | 51.2500 | 43.0000 | 44.2000 | -17.306% | 215 | 848 | -86.991% |
| 2026-09-23 | 58.5500 | 58.5800 | 53.4500 | 53.4500 | -7.908% | 12 | 846 | -89.242% |
| 2026-09-22 | 52.4000 | 58.7000 | 52.4000 | 58.0400 | +9.613% | 175 | 865 | -90.093% |
| 2026-09-21 | 36.5500 | 53.4000 | 36.5500 | 52.9500 | +119.892% | 232 | 897 | -89.141% |
| 2026-09-18 | 23.0000 | 24.0800 | 22.5300 | 24.0800 | +8.468% | 12 | 903 | -76.121% |
| 2026-09-17 | 22.6500 | 23.3500 | 21.0000 | 22.2000 | +50.407% | 32 | 902 | -74.099% |
| 2026-09-16 | 17.4600 | 17.5000 | 14.7600 | 14.7600 | -6.582% | 41 | 911 | -61.043% |
| 2026-09-15 | 16.8000 | 16.8000 | 15.2500 | 15.8000 | +0.637% | 5 | 912 | -63.608% |
| 2026-09-14 | 15.5100 | 16.0000 | 15.4500 | 15.7000 | -32.705% | 44 | 925 | -63.376% |
| 2026-09-11 | 19.6000 | 24.2000 | 19.6000 | 23.3300 | +14.531% | 57 | 932 | -75.354% |
| 2026-09-10 | 19.3000 | 20.8000 | 18.8000 | 20.3700 | -19.486% | 44 | 972 | -71.772% |
| 2026-09-09 | 29.3000 | 30.8900 | 25.3000 | 25.3000 | +3.646% | 68 | 945 | -77.273% |
| 2026-09-08 | 22.0000 | 26.7800 | 21.6500 | 24.4100 | +29.840% | 173 | 1,020 | -76.444% |
| 2026-09-04 | 18.2000 | 19.6000 | 18.2000 | 18.8000 | +18.987% | 768 | 412 | -69.415% |
| 2026-09-03 | 15.1000 | 15.8000 | 15.1000 | 15.8000 | +21.073% | 13 | 415 | -63.608% |
| 2026-09-02 | 13.4200 | 13.6500 | 12.2000 | 13.0500 | -1.136% | 23 | 402 | -55.939% |
| 2026-09-01 | 13.9200 | 13.9200 | 13.2000 | 13.2000 | -15.924% | 3 | 401 | -56.439% |
| 2026-08-31 | 15.5000 | 15.7000 | 15.2600 | 15.7000 | -8.721% | 4 | 399 | -63.376% |
| 2026-08-28 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -21.604% | 5 | 394 | -66.570% |
| 2026-08-27 | 24.0000 | 24.0000 | 21.9400 | 21.9400 | -4.609% | 11 | 399 | -73.792% |
| 2026-08-26 | 19.0000 | 23.4000 | 18.4000 | 23.0000 | +10.048% | 19 | 399 | -75.000% |
| 2026-08-25 | 21.3300 | 21.5000 | 20.9000 | 20.9000 | +7.179% | 10 | 393 | -72.488% |
| 2026-08-24 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -11.725% | 2 | 391 | -70.513% |
| 2026-08-21 | 22.0900 | 22.0900 | 22.0900 | 22.0900 | -2.858% | 7 | 391 | -73.970% |
| 2026-08-20 | 22.7400 | 22.7400 | 22.7400 | 22.7400 | -9.004% | 4 | 387 | -74.714% |
| 2026-08-19 | 24.9100 | 24.9900 | 24.9100 | 24.9900 | -2.951% | 5 | 385 | -76.991% |
| 2026-08-18 | 27.0000 | 27.0000 | 24.8600 | 25.7500 | -26.950% | 15 | 380 | -77.670% |
| 2026-08-17 | 38.2700 | 38.5500 | 35.2500 | 35.2500 | -10.533% | 12 | 375 | -83.688% |
| 2026-08-14 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | -7.294% | 4 | 375 | -85.406% |
| 2026-08-13 | 44.1700 | 45.5000 | 42.1500 | 42.5000 | +20.056% | 16 | 374 | -86.471% |
| 2026-08-12 | 35.8000 | 35.8000 | 34.8000 | 35.4000 | +2.907% | 103 | 320 | -83.757% |
| 2026-08-11 | 37.3700 | 37.3700 | 34.4000 | 34.4000 | -11.454% | 7 | 318 | -83.285% |
| 2026-08-10 | 38.8500 | 38.8500 | 38.8500 | 38.8500 | -14.144% | 1 | 317 | -85.199% |
| 2026-08-07 | 45.0000 | 47.0000 | 45.0000 | 45.2500 | -10.925% | 12 | 312 | -87.293% |
| 2026-08-06 | 54.4500 | 54.4500 | 50.8000 | 50.8000 | +5.833% | 6 | 310 | -88.681% |
| 2026-08-05 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | +9.439% | 3 | 308 | -88.021% |
| 2026-08-04 | 43.8600 | 43.8600 | 43.8600 | 43.8600 | +57.600% | 1 | 307 | -86.890% |
| 2026-08-03 | 27.0000 | 27.8300 | 27.0000 | 27.8300 | -9.023% | 3 | 305 | -79.339% |
| 2026-07-31 | 32.0000 | 32.0000 | 30.5900 | 30.5900 | +6.585% | 3 | 306 | -81.203% |
| 2026-07-30 | 32.2000 | 32.2000 | 28.2500 | 28.7000 | +6.890% | 9 | 297 | -79.965% |
| 2026-07-29 | 31.8500 | 31.8500 | 26.8500 | 26.8500 | -29.342% | 10 | 296 | -78.585% |
| 2026-07-28 | 38.3000 | 38.3000 | 37.7500 | 38.0000 | -8.102% | 3 | 293 | -84.868% |
| 2026-07-27 | 41.3500 | 41.3500 | 41.3500 | 41.3500 | -27.494% | 3 | 293 | -86.094% |
| 2026-07-23 | 57.0500 | 57.0500 | 57.0300 | 57.0300 | -8.386% | 2 | 292 | -89.918% |
| 2026-07-22 | 62.2500 | 62.2500 | 62.2500 | 62.2500 | +10.372% | 2 | 292 | -90.763% |
| 2026-07-20 | 56.4000 | 56.4000 | 56.4000 | 56.4000 | +0.931% | 2 | 290 | -89.805% |
| 2026-07-15 | 58.2800 | 58.2800 | 54.7300 | 55.8800 | -8.483% | 6 | 293 | -89.710% |
| 2026-07-14 | 64.8000 | 64.8000 | 60.3500 | 61.0600 | -12.883% | 13 | 290 | -90.583% |
| 2026-07-13 | 75.9000 | 75.9000 | 70.0900 | 70.0900 | -19.437% | 4 | 287 | -91.796% |
| 2026-07-10 | 89.5100 | 89.5100 | 84.9500 | 87.0000 | -8.488% | 3 | 285 | -93.391% |
| 2026-07-09 | 93.1500 | 99.7000 | 92.6500 | 95.0700 | +37.285% | 8 | 284 | -93.952% |
| 2026-07-08 | 70.3500 | 70.9000 | 69.2500 | 69.2500 | -2.875% | 22 | 264 | -91.697% |
| 2026-07-07 | 74.0000 | 74.0000 | 71.3000 | 71.3000 | -19.023% | 3 | 262 | -91.935% |
| 2026-07-06 | 89.0700 | 89.0700 | 87.7400 | 88.0500 | +8.209% | 12 | 258 | -93.470% |
| 2026-07-02 | 91.4500 | 91.4500 | 81.3700 | 81.3700 | -26.746% | 8 | 258 | -92.934% |
| 2026-06-30 | 105.2000 | 111.0800 | 105.2000 | 111.0800 | +13.474% | 37 | 288 | -94.824% |
| 2026-06-29 | 81.8700 | 97.8900 | 81.8700 | 97.8900 | +1.126% | 23 | 285 | -94.126% |
| 2026-06-26 | 95.0000 | 97.7500 | 91.6000 | 96.8000 | -9.278% | 39 | 254 | -94.060% |
| 2026-06-25 | 109.0000 | 112.0000 | 106.7000 | 106.7000 | -34.895% | 13 | 245 | -94.611% |
| 2026-06-22 | 163.8900 | 163.8900 | 163.8900 | 163.8900 | -9.453% | 1 | 246 | -96.492% |
| 2026-06-18 | 177.3800 | 181.0000 | 177.3800 | 181.0000 | +1.760% | 2 | 247 | -96.823% |
| 2026-06-17 | 159.6500 | 177.8700 | 159.6500 | 177.8700 | +19.296% | 22 | 247 | -96.767% |
| 2026-06-16 | 156.5000 | 156.5000 | 149.1000 | 149.1000 | -2.644% | 9 | 256 | -96.144% |
| 2026-06-15 | 130.6000 | 156.5000 | 130.6000 | 153.1500 | +21.915% | 4 | 258 | -96.246% |
| 2026-06-12 | 120.7500 | 125.6200 | 120.7500 | 125.6200 | +18.868% | 6 | 262 | -95.423% |
| 2026-06-11 | 97.2500 | 105.6800 | 91.0000 | 105.6800 | +31.902% | 16 | 253 | -94.559% |
| 2026-06-10 | 80.0000 | 80.1200 | 80.0000 | 80.1200 | -10.179% | 8 | 253 | -92.823% |
| 2026-06-09 | 92.6600 | 92.6600 | 88.1900 | 89.2000 | -16.721% | 5 | 254 | -93.554% |
| 2026-06-08 | 107.1100 | 107.1100 | 107.1100 | 107.1100 | -4.689% | 2 | 256 | -94.632% |
| 2026-06-05 | 119.0500 | 119.0500 | 112.3800 | 112.3800 | -12.483% | 3 | 255 | -94.883% |
| 2026-06-04 | 128.4100 | 128.4100 | 128.4100 | 128.4100 | -18.340% | 1 | 256 | -95.522% |
| 2026-06-03 | 149.0400 | 157.2500 | 143.4500 | 157.2500 | -3.734% | 9 | 261 | -96.343% |
| 2026-06-01 | 155.2200 | 167.4800 | 155.2200 | 163.3500 | +48.554% | 14 | 262 | -96.480% |
| 2026-05-29 | 108.0000 | 110.0000 | 105.0100 | 109.9600 | +13.760% | 20 | 255 | -94.771% |
| 2026-05-28 | 82.3700 | 103.3000 | 82.3700 | 96.6600 | +29.832% | 15 | 254 | -94.051% |
| 2026-05-27 | 77.0800 | 77.0800 | 74.4500 | 74.4500 | -9.152% | 4 | 251 | -92.277% |
| 2026-05-26 | 76.3500 | 82.0400 | 76.3500 | 81.9500 | +10.074% | 4 | 251 | -92.984% |
| 2026-05-22 | 68.1100 | 80.1700 | 68.1100 | 74.4500 | +10.624% | 75 | 291 | -92.277% |
| 2026-05-21 | 48.0700 | 67.3000 | 48.0700 | 67.3000 | +66.749% | 95 | 238 | -91.456% |
| 2026-05-20 | 41.0000 | 44.2000 | 40.1400 | 40.3600 | +66.433% | 18 | 231 | -85.753% |
| 2026-05-19 | 22.7000 | 24.2500 | 22.0000 | 24.2500 | +22.475% | 34 | 203 | -76.289% |
| 2026-05-18 | 18.6500 | 19.8000 | 18.6500 | 19.8000 | -5.714% | 42 | 181 | -70.960% |
| 2026-05-15 | 21.6000 | 22.4000 | 21.0000 | 21.0000 | -6.459% | 65 | 120 | -72.619% |
| 2026-05-14 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +1.584% | 1 | 121 | -74.388% |
| 2026-05-13 | 22.0000 | 22.1000 | 21.9000 | 22.1000 | +22.099% | 4 | 121 | -73.982% |
| 2026-05-12 | 20.3000 | 20.3000 | 17.9500 | 18.1000 | -13.397% | 24 | 115 | -68.232% |
| 2026-05-11 | 21.0000 | 21.2500 | 19.8500 | 20.9000 | -4.784% | 13 | 104 | -72.488% |
| 2026-05-08 | 21.9500 | 22.0000 | 21.8000 | 21.9500 | +3.783% | 93 | 14 | -73.804% |
| 2026-05-07 | 23.4300 | 23.4300 | 20.7500 | 21.1500 | -35.812% | 11 | 9 | -72.813% |
| 2026-05-06 | 28.9000 | 32.9500 | 28.9000 | 32.9500 | +64.339% | 3 | 6 | -82.549% |
| 2026-05-05 | 20.1000 | 20.1000 | 20.0500 | 20.0500 | -12.138% | 4 | 4 | -71.322% |
| 2026-05-01 | 23.1500 | 23.1500 | 22.8200 | 22.8200 | +22.032% | 3 | 3 | -74.803% |
| 2026-04-29 | 18.3500 | 18.7000 | 18.3500 | 18.7000 | -25.794% | 2 | 1 | -69.251% |
| 2026-04-27 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | 0.000% | 1 | 0 | -77.183% |