ARM270115C00340000
ARM Jan 15 2027 340.00 Call
optionOPRA
EODOct 20, 2026
4.25USD-25.439%(-1.45)29Vol1,310OI
ARM270115C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.7500 | 5.7500 | 4.0000 | 4.2500 | -25.439% | 29 | 1,313 | 0.000% |
| 2026-10-19 | 5.5100 | 5.7400 | 5.5100 | 5.7000 | -0.870% | 8 | 1,314 | -25.439% |
| 2026-10-16 | 6.8000 | 6.8000 | 5.7500 | 5.7500 | -20.799% | 9 | 1,309 | -26.087% |
| 2026-10-15 | 5.6000 | 7.3500 | 5.6000 | 7.2600 | -4.599% | 4 | 1,310 | -41.460% |
| 2026-10-14 | 8.1500 | 8.3500 | 7.6000 | 7.6100 | -24.279% | 31 | 1,317 | -44.152% |
| 2026-10-13 | 8.7500 | 11.9700 | 8.7500 | 10.0500 | -0.495% | 86 | 1,315 | -57.711% |
| 2026-10-12 | 11.5000 | 11.5000 | 10.1000 | 10.1000 | -30.584% | 21 | 1,319 | -57.921% |
| 2026-10-09 | 19.5000 | 19.5000 | 14.5500 | 14.5500 | -18.258% | 74 | 1,320 | -70.790% |
| 2026-10-08 | 18.1500 | 18.1500 | 17.1100 | 17.8000 | -34.074% | 24 | 1,323 | -76.124% |
| 2026-10-07 | 23.8500 | 27.4200 | 23.8500 | 27.0000 | -8.381% | 5 | 1,322 | -84.259% |
| 2026-10-06 | 30.7500 | 30.7500 | 29.4000 | 29.4700 | +0.306% | 11 | 1,319 | -85.579% |
| 2026-10-05 | 32.0400 | 32.0400 | 29.3800 | 29.3800 | -25.051% | 22 | 1,324 | -85.534% |
| 2026-10-02 | 39.5000 | 41.2500 | 39.2000 | 39.2000 | +36.585% | 4 | 1,324 | -89.158% |
| 2026-10-01 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | +5.205% | 1 | 1,324 | -85.192% |
| 2026-09-30 | 30.6300 | 30.6400 | 27.2800 | 27.2800 | -12.620% | 19 | 1,325 | -84.421% |
| 2026-09-29 | 32.3500 | 32.9000 | 31.2200 | 31.2200 | +17.811% | 6 | 1,322 | -86.387% |
| 2026-09-28 | 28.5200 | 28.5200 | 25.9100 | 26.5000 | -33.249% | 20 | 1,322 | -83.962% |
| 2026-09-25 | 46.5000 | 46.5000 | 39.7000 | 39.7000 | +4.971% | 8 | 1,320 | -89.295% |
| 2026-09-24 | 45.0000 | 45.9700 | 37.8200 | 37.8200 | -29.637% | 47 | 1,295 | -88.763% |
| 2026-09-23 | 54.4200 | 54.4200 | 48.1000 | 53.7500 | +1.511% | 177 | 1,163 | -92.093% |
| 2026-09-22 | 46.6500 | 54.1000 | 46.6500 | 52.9500 | +7.143% | 87 | 1,141 | -91.974% |
| 2026-09-21 | 33.3300 | 49.4200 | 33.3300 | 49.4200 | +127.847% | 61 | 1,183 | -91.400% |
| 2026-09-18 | 21.1000 | 21.9600 | 20.5000 | 21.6900 | +10.102% | 844 | 426 | -80.406% |
| 2026-09-17 | 19.1500 | 20.1500 | 18.3000 | 19.7000 | +42.754% | 97 | 357 | -78.426% |
| 2026-09-16 | 13.7300 | 13.8000 | 13.7300 | 13.8000 | -3.497% | 20 | 357 | -69.203% |
| 2026-09-14 | 13.8000 | 14.4700 | 13.8000 | 14.3000 | -33.488% | 6 | 359 | -70.280% |
| 2026-09-11 | 20.2900 | 23.0000 | 20.2900 | 21.5000 | +15.591% | 54 | 362 | -80.233% |
| 2026-09-10 | 18.1000 | 18.9500 | 18.1000 | 18.6000 | -18.635% | 21 | 355 | -77.151% |
| 2026-09-09 | 26.9000 | 26.9500 | 22.8600 | 22.8600 | +0.044% | 17 | 346 | -81.409% |
| 2026-09-08 | 22.2600 | 24.1000 | 22.2600 | 22.8500 | +30.422% | 12 | 346 | -81.400% |
| 2026-09-04 | 17.8500 | 17.8500 | 17.4400 | 17.5200 | +26.957% | 27 | 346 | -75.742% |
| 2026-09-03 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +16.949% | 5 | 346 | -69.203% |
| 2026-09-02 | 12.0200 | 12.3500 | 11.0000 | 11.8000 | 0.000% | 9 | 338 | -63.983% |
| 2026-09-01 | 11.9500 | 12.0000 | 11.8000 | 11.8000 | -17.483% | 27 | 352 | -63.983% |
| 2026-08-31 | 14.3000 | 15.0000 | 13.9500 | 14.3000 | -15.882% | 5 | 353 | -70.280% |
| 2026-08-28 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -16.049% | 1 | 354 | -75.000% |
| 2026-08-27 | 20.7000 | 20.7000 | 20.2500 | 20.2500 | -5.152% | 15 | 364 | -79.012% |
| 2026-08-26 | 18.5000 | 21.4500 | 18.5000 | 21.3500 | +20.282% | 8 | 363 | -80.094% |
| 2026-08-25 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -12.346% | 10 | 353 | -76.056% |
| 2026-08-21 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -9.396% | 1 | 352 | -79.012% |
| 2026-08-20 | 20.7500 | 22.3500 | 20.7500 | 22.3500 | -7.453% | 42 | 312 | -80.984% |
| 2026-08-18 | 24.4500 | 24.5100 | 24.1500 | 24.1500 | -42.294% | 6 | 312 | -82.402% |
| 2026-08-13 | 41.8900 | 42.5000 | 41.4000 | 41.8500 | +20.779% | 55 | 353 | -89.845% |
| 2026-08-12 | 33.2500 | 34.6500 | 33.0500 | 34.6500 | +2.212% | 16 | 339 | -87.734% |
| 2026-08-11 | 34.4000 | 34.4000 | 33.8500 | 33.9000 | -6.868% | 5 | 336 | -87.463% |
| 2026-08-10 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | -13.907% | 1 | 337 | -88.324% |
| 2026-08-07 | 50.9400 | 50.9400 | 41.4900 | 42.2800 | -15.100% | 97 | 274 | -89.948% |
| 2026-08-06 | 49.5000 | 49.8000 | 49.3500 | 49.8000 | +3.212% | 6 | 268 | -91.466% |
| 2026-08-04 | 46.5000 | 48.2500 | 46.5000 | 48.2500 | +114.444% | 24 | 269 | -91.192% |
| 2026-08-03 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -34.018% | 1 | 269 | -81.111% |
| 2026-07-31 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | +28.922% | 1 | 270 | -87.537% |
| 2026-07-30 | 26.7000 | 26.7000 | 26.4000 | 26.4500 | -3.467% | 7 | 272 | -83.932% |
| 2026-07-29 | 27.6500 | 27.6500 | 27.4000 | 27.4000 | -24.414% | 5 | 268 | -84.489% |
| 2026-07-28 | 37.2500 | 37.2500 | 35.4700 | 36.2500 | -24.636% | 10 | 272 | -88.276% |
| 2026-07-24 | 48.1000 | 48.1000 | 48.1000 | 48.1000 | -14.973% | 1 | 273 | -91.164% |
| 2026-07-23 | 54.4000 | 56.5700 | 54.3300 | 56.5700 | -6.773% | 7 | 273 | -92.487% |
| 2026-07-21 | 61.6500 | 61.6500 | 60.6800 | 60.6800 | +19.449% | 4 | 272 | -92.996% |
| 2026-07-20 | 51.2000 | 51.2000 | 50.8000 | 50.8000 | +31.948% | 4 | 268 | -91.634% |
| 2026-07-17 | 43.0000 | 43.0000 | 38.5000 | 38.5000 | -11.494% | 20 | 278 | -88.961% |
| 2026-07-16 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | -26.891% | 5 | 278 | -90.230% |
| 2026-07-14 | 63.0100 | 63.0100 | 59.5000 | 59.5000 | -11.340% | 3 | 278 | -92.857% |
| 2026-07-13 | 68.1000 | 68.1000 | 67.1100 | 67.1100 | -18.258% | 7 | 271 | -93.667% |
| 2026-07-10 | 82.1000 | 82.1000 | 82.1000 | 82.1000 | -9.232% | 1 | 271 | -94.823% |
| 2026-07-09 | 83.4100 | 91.7600 | 83.4100 | 90.4500 | +27.305% | 18 | 268 | -95.301% |
| 2026-07-08 | 74.1800 | 74.1800 | 71.0500 | 71.0500 | -2.671% | 8 | 267 | -94.018% |
| 2026-07-07 | 75.7800 | 75.7800 | 72.0000 | 73.0000 | -14.710% | 19 | 257 | -94.178% |
| 2026-07-06 | 89.8000 | 90.4900 | 85.5900 | 85.5900 | -1.621% | 5 | 258 | -95.034% |
| 2026-07-02 | 94.4600 | 102.5300 | 87.0000 | 87.0000 | -8.575% | 14 | 262 | -95.115% |
| 2026-07-01 | 94.1000 | 95.1600 | 93.1000 | 95.1600 | -9.920% | 14 | 250 | -95.534% |
| 2026-06-30 | 104.8700 | 108.6000 | 104.8700 | 105.6400 | +8.829% | 7 | 248 | -95.977% |
| 2026-06-29 | 82.8500 | 97.0700 | 75.4500 | 97.0700 | +9.313% | 8 | 245 | -95.622% |
| 2026-06-26 | 93.5900 | 95.8200 | 88.4300 | 88.8000 | -11.686% | 64 | 254 | -95.214% |
| 2026-06-25 | 107.3000 | 108.1500 | 100.5500 | 100.5500 | -3.780% | 49 | 256 | -95.773% |
| 2026-06-24 | 109.8100 | 109.8100 | 102.8000 | 104.5000 | -10.146% | 6 | 255 | -95.933% |
| 2026-06-23 | 119.0000 | 119.0000 | 116.3000 | 116.3000 | -19.826% | 4 | 252 | -96.346% |
| 2026-06-22 | 165.0000 | 165.0000 | 145.0600 | 145.0600 | -14.095% | 13 | 261 | -97.070% |
| 2026-06-18 | 172.3400 | 174.0900 | 168.8600 | 168.8600 | +2.963% | 4 | 263 | -97.483% |
| 2026-06-17 | 160.9400 | 164.0000 | 160.9400 | 164.0000 | +11.778% | 3 | 266 | -97.409% |
| 2026-06-16 | 140.0000 | 146.7200 | 140.0000 | 146.7200 | +1.931% | 3 | 267 | -97.103% |
| 2026-06-15 | 129.7200 | 143.9400 | 129.7200 | 143.9400 | +9.744% | 6 | 270 | -97.047% |
| 2026-06-12 | 116.1700 | 131.1600 | 115.9700 | 131.1600 | +29.413% | 16 | 275 | -96.760% |
| 2026-06-11 | 93.2500 | 101.3500 | 93.2500 | 101.3500 | +30.438% | 12 | 275 | -95.807% |
| 2026-06-10 | 90.0000 | 90.0000 | 77.7000 | 77.7000 | -10.381% | 11 | 270 | -94.530% |
| 2026-06-09 | 93.5700 | 93.5700 | 79.7300 | 86.7000 | -16.635% | 5 | 270 | -95.098% |
| 2026-06-08 | 111.1000 | 112.6300 | 104.0000 | 104.0000 | +1.246% | 5 | 270 | -95.913% |
| 2026-06-05 | 112.5800 | 112.5800 | 99.0000 | 102.7200 | -22.796% | 5 | 268 | -95.863% |
| 2026-06-04 | 133.0500 | 133.0500 | 133.0500 | 133.0500 | -5.872% | 2 | 268 | -96.806% |
| 2026-06-02 | 142.5000 | 144.8000 | 141.3500 | 141.3500 | -8.488% | 44 | 296 | -96.993% |
| 2026-06-01 | 134.7500 | 163.6000 | 134.7500 | 154.4600 | +47.021% | 40 | 309 | -97.248% |
| 2026-05-29 | 100.0000 | 108.2500 | 99.8000 | 105.0600 | +12.725% | 137 | 345 | -95.955% |
| 2026-05-28 | 78.9200 | 101.7200 | 78.9200 | 93.2000 | +30.936% | 144 | 305 | -95.440% |
| 2026-05-27 | 77.3800 | 77.5100 | 71.1800 | 71.1800 | -13.899% | 7 | 302 | -94.029% |
| 2026-05-26 | 82.6700 | 82.6700 | 82.6700 | 82.6700 | +14.264% | 5 | 302 | -94.859% |
| 2026-05-22 | 76.4700 | 77.0000 | 71.5300 | 72.3500 | +14.932% | 17 | 297 | -94.126% |
| 2026-05-21 | 54.7800 | 62.9500 | 54.7800 | 62.9500 | +64.575% | 34 | 309 | -93.249% |
| 2026-05-20 | 32.8500 | 41.8000 | 32.8000 | 38.2500 | +112.500% | 159 | 239 | -88.889% |
| 2026-05-18 | 17.3000 | 18.7000 | 17.3000 | 18.0000 | -8.999% | 13 | 229 | -76.389% |
| 2026-05-15 | 20.1700 | 20.1700 | 19.7800 | 19.7800 | -10.498% | 3 | 232 | -78.514% |
| 2026-05-13 | 18.6700 | 22.1000 | 18.6700 | 22.1000 | +28.488% | 5 | 233 | -80.769% |
| 2026-05-12 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -10.881% | 1 | 232 | -75.291% |
| 2026-05-11 | 18.9000 | 19.8500 | 18.8500 | 19.3000 | -3.015% | 72 | 170 | -77.979% |
| 2026-05-08 | 20.5000 | 20.9500 | 19.9000 | 19.9000 | +0.505% | 111 | 166 | -78.643% |
| 2026-05-07 | 27.2000 | 27.2000 | 19.3500 | 19.8000 | -35.336% | 18 | 160 | -78.535% |
| 2026-05-06 | 26.2000 | 30.6200 | 26.2000 | 30.6200 | +51.960% | 9 | 155 | -86.120% |
| 2026-05-05 | 18.4000 | 20.1500 | 18.4000 | 20.1500 | +11.944% | 97 | 93 | -78.908% |
| 2026-05-04 | 18.9300 | 18.9300 | 18.0000 | 18.0000 | -2.703% | 2 | 91 | -76.389% |
| 2026-04-30 | 17.9000 | 18.5000 | 17.9000 | 18.5000 | +8.696% | 2 | 91 | -77.027% |
| 2026-04-29 | 17.0000 | 17.0500 | 17.0000 | 17.0200 | -4.113% | 18 | 85 | -75.029% |
| 2026-04-28 | 19.7500 | 20.0000 | 17.6000 | 17.7500 | -25.420% | 65 | 30 | -76.056% |
| 2026-04-27 | 23.7000 | 23.9000 | 23.6500 | 23.8000 | 0.000% | 33 | 0 | -82.143% |