ARM270115C00350000
ARM Jan 15 2027 350.00 Call
optionOPRA
EODOct 20, 2026
3.73USD-15.227%(-0.67)30Vol1,936OI
ARM270115C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.0000 | 4.2800 | 3.5000 | 3.7300 | -15.227% | 30 | 1,919 | 0.000% |
| 2026-10-19 | 5.2500 | 5.2500 | 4.4000 | 4.4000 | -16.190% | 31 | 1,926 | -15.227% |
| 2026-10-16 | 6.7000 | 6.7000 | 5.0000 | 5.2500 | -29.054% | 45 | 1,901 | -28.952% |
| 2026-10-15 | 4.8900 | 7.4000 | 4.7500 | 7.4000 | +10.283% | 78 | 1,878 | -49.595% |
| 2026-10-14 | 8.1000 | 8.1000 | 6.7100 | 6.7100 | -29.368% | 67 | 1,861 | -44.411% |
| 2026-10-13 | 7.5000 | 10.3500 | 7.5000 | 9.5000 | +7.345% | 535 | 2,065 | -60.737% |
| 2026-10-12 | 10.8000 | 11.0000 | 8.7500 | 8.8500 | -28.916% | 70 | 2,057 | -57.853% |
| 2026-10-09 | 14.3700 | 14.7000 | 12.4500 | 12.4500 | -20.243% | 38 | 2,035 | -70.040% |
| 2026-10-08 | 18.5000 | 18.8000 | 15.0000 | 15.6100 | -32.130% | 60 | 2,006 | -76.105% |
| 2026-10-07 | 22.3900 | 25.0000 | 22.3900 | 23.0000 | -13.922% | 31 | 1,998 | -83.783% |
| 2026-10-06 | 26.4500 | 29.0000 | 26.2000 | 26.7200 | -1.729% | 83 | 2,007 | -86.040% |
| 2026-10-05 | 29.1000 | 30.3500 | 26.2800 | 27.1900 | -18.102% | 102 | 2,033 | -86.282% |
| 2026-10-02 | 31.7000 | 38.1500 | 31.7000 | 33.2000 | +27.840% | 99 | 2,017 | -88.765% |
| 2026-10-01 | 27.6500 | 28.1000 | 25.0000 | 25.9700 | +3.880% | 43 | 2,004 | -85.637% |
| 2026-09-30 | 27.0500 | 27.0500 | 24.4100 | 25.0000 | -10.714% | 16 | 1,990 | -85.080% |
| 2026-09-29 | 27.0500 | 31.2500 | 27.0500 | 28.0000 | +15.942% | 59 | 1,964 | -86.679% |
| 2026-09-28 | 30.0000 | 30.0000 | 22.7500 | 24.1500 | -34.783% | 231 | 1,987 | -84.555% |
| 2026-09-25 | 43.0000 | 43.1800 | 36.9300 | 37.0300 | -2.553% | 15 | 1,971 | -89.927% |
| 2026-09-24 | 41.0000 | 45.0000 | 35.0000 | 38.0000 | -24.393% | 168 | 2,042 | -90.184% |
| 2026-09-23 | 50.0000 | 50.5000 | 45.9500 | 50.2600 | +2.467% | 50 | 2,050 | -92.579% |
| 2026-09-22 | 43.7900 | 51.0000 | 43.2500 | 49.0500 | +8.590% | 189 | 2,030 | -92.396% |
| 2026-09-21 | 28.9500 | 45.1700 | 28.9500 | 45.1700 | +108.253% | 167 | 2,006 | -91.742% |
| 2026-09-18 | 20.0000 | 21.6900 | 18.5000 | 21.6900 | +21.513% | 18 | 1,996 | -82.803% |
| 2026-09-17 | 17.4500 | 18.8000 | 17.0000 | 17.8500 | +50.253% | 79 | 1,932 | -79.104% |
| 2026-09-16 | 13.7700 | 13.8300 | 11.8800 | 11.8800 | -3.806% | 43 | 1,964 | -68.603% |
| 2026-09-15 | 14.7000 | 14.7000 | 12.3500 | 12.3500 | -3.137% | 101 | 1,863 | -69.798% |
| 2026-09-14 | 12.7000 | 14.9000 | 12.7000 | 12.7500 | -34.682% | 16 | 1,875 | -70.745% |
| 2026-09-11 | 17.5500 | 20.3500 | 17.0000 | 19.5200 | +16.886% | 53 | 1,876 | -80.891% |
| 2026-09-10 | 16.6900 | 17.4400 | 16.4300 | 16.7000 | -16.708% | 28 | 1,877 | -77.665% |
| 2026-09-09 | 25.0000 | 25.2100 | 19.9200 | 20.0500 | -4.524% | 95 | 1,855 | -81.397% |
| 2026-09-08 | 20.8000 | 22.2000 | 20.5000 | 21.0000 | +29.630% | 61 | 1,837 | -82.238% |
| 2026-09-04 | 15.1500 | 16.2000 | 14.4500 | 16.2000 | +20.986% | 46 | 1,818 | -76.975% |
| 2026-09-03 | 10.1000 | 13.3900 | 10.0000 | 13.3900 | +22.283% | 23 | 1,806 | -72.143% |
| 2026-09-02 | 11.2800 | 11.2800 | 10.2000 | 10.9500 | -4.783% | 13 | 1,803 | -65.936% |
| 2026-09-01 | 11.1000 | 11.5000 | 10.9000 | 11.5000 | -11.538% | 6 | 1,803 | -67.565% |
| 2026-08-31 | 14.0000 | 14.6500 | 12.9800 | 13.0000 | -5.109% | 5 | 1,808 | -71.308% |
| 2026-08-28 | 17.8000 | 17.8000 | 13.7000 | 13.7000 | -27.321% | 77 | 1,786 | -72.774% |
| 2026-08-27 | 22.0000 | 24.0000 | 18.8500 | 18.8500 | -3.085% | 70 | 1,809 | -80.212% |
| 2026-08-26 | 15.1100 | 19.5500 | 15.1100 | 19.4500 | +19.914% | 152 | 1,707 | -80.823% |
| 2026-08-25 | 18.0000 | 18.0000 | 16.1000 | 16.2200 | -1.697% | 54 | 1,698 | -77.004% |
| 2026-08-24 | 17.5000 | 17.5000 | 16.5000 | 16.5000 | -10.569% | 808 | 1,423 | -77.394% |
| 2026-08-21 | 22.0000 | 22.0000 | 18.4500 | 18.4500 | -11.084% | 70 | 1,410 | -79.783% |
| 2026-08-20 | 19.5500 | 20.7500 | 19.0500 | 20.7500 | -1.565% | 11 | 1,408 | -82.024% |
| 2026-08-19 | 23.3500 | 26.5200 | 21.0800 | 21.0800 | -0.237% | 3 | 1,407 | -82.306% |
| 2026-08-18 | 24.0000 | 24.7500 | 20.7000 | 21.1300 | -29.707% | 24 | 1,403 | -82.347% |
| 2026-08-17 | 34.4500 | 35.2400 | 30.0600 | 30.0600 | -6.033% | 40 | 1,393 | -87.591% |
| 2026-08-14 | 34.1000 | 34.1000 | 31.9900 | 31.9900 | -9.531% | 12 | 1,386 | -88.340% |
| 2026-08-13 | 32.8000 | 40.3000 | 32.3700 | 35.3600 | +12.611% | 108 | 1,369 | -89.451% |
| 2026-08-12 | 33.6500 | 33.6500 | 28.9000 | 31.4000 | +5.724% | 128 | 1,319 | -88.121% |
| 2026-08-11 | 32.2000 | 32.5300 | 29.5000 | 29.7000 | -11.607% | 10 | 1,316 | -87.441% |
| 2026-08-10 | 33.8000 | 33.8000 | 33.6000 | 33.6000 | -15.429% | 7 | 1,313 | -88.899% |
| 2026-08-07 | 42.3000 | 42.7500 | 38.7000 | 39.7300 | -14.004% | 32 | 1,298 | -90.612% |
| 2026-08-06 | 38.5000 | 48.7000 | 38.5000 | 46.2000 | +7.692% | 17 | 1,290 | -91.926% |
| 2026-08-05 | 42.0000 | 43.0000 | 37.3000 | 42.9000 | -6.024% | 36 | 1,289 | -91.305% |
| 2026-08-04 | 30.5000 | 45.7300 | 30.5000 | 45.6500 | +89.027% | 187 | 1,305 | -91.829% |
| 2026-08-03 | 19.7000 | 24.1500 | 19.7000 | 24.1500 | -9.618% | 234 | 1,191 | -84.555% |
| 2026-07-31 | 32.0000 | 32.2000 | 26.7200 | 26.7200 | +7.525% | 11 | 1,187 | -86.040% |
| 2026-07-30 | 30.1500 | 30.1500 | 24.8500 | 24.8500 | +4.193% | 12 | 1,186 | -84.990% |
| 2026-07-29 | 29.9000 | 30.0000 | 22.4900 | 23.8500 | -24.763% | 21 | 1,192 | -84.361% |
| 2026-07-28 | 33.9100 | 33.9500 | 31.6100 | 31.7000 | -20.750% | 13 | 1,189 | -88.233% |
| 2026-07-27 | 42.5000 | 42.5000 | 38.0000 | 40.0000 | -5.927% | 59 | 1,203 | -90.675% |
| 2026-07-24 | 51.8200 | 51.8200 | 42.3000 | 42.5200 | -19.515% | 88 | 1,221 | -91.228% |
| 2026-07-23 | 53.8900 | 54.6400 | 51.4000 | 52.8300 | -5.661% | 69 | 1,209 | -92.940% |
| 2026-07-22 | 54.0800 | 56.9300 | 54.0800 | 56.0000 | -3.432% | 35 | 1,206 | -93.339% |
| 2026-07-21 | 56.1900 | 60.7500 | 53.4100 | 57.9900 | +19.198% | 35 | 1,199 | -93.568% |
| 2026-07-20 | 49.2000 | 49.4500 | 48.6500 | 48.6500 | -2.329% | 6 | 1,200 | -92.333% |
| 2026-07-17 | 39.1500 | 49.9000 | 37.1600 | 49.8100 | +16.460% | 100 | 1,193 | -92.512% |
| 2026-07-16 | 45.0000 | 45.1400 | 41.1000 | 42.7700 | -18.533% | 57 | 1,180 | -91.279% |
| 2026-07-15 | 56.8000 | 56.9900 | 50.0000 | 52.5000 | -8.743% | 12 | 1,185 | -92.895% |
| 2026-07-14 | 60.2600 | 60.2600 | 53.8200 | 57.5300 | -12.568% | 43 | 1,176 | -93.516% |
| 2026-07-13 | 70.0000 | 70.0000 | 64.3500 | 65.8000 | -18.443% | 67 | 1,114 | -94.331% |
| 2026-07-10 | 82.1500 | 82.1500 | 80.6800 | 80.6800 | -8.235% | 5 | 1,115 | -95.377% |
| 2026-07-09 | 80.0000 | 92.0000 | 80.0000 | 87.9200 | +33.111% | 12 | 1,117 | -95.758% |
| 2026-07-08 | 65.9000 | 72.0000 | 64.5500 | 66.0500 | -0.677% | 13 | 1,121 | -94.353% |
| 2026-07-07 | 73.7000 | 75.1000 | 66.5000 | 66.5000 | -18.445% | 19 | 1,123 | -94.391% |
| 2026-07-06 | 82.0000 | 90.0600 | 81.5400 | 81.5400 | +7.843% | 18 | 1,134 | -95.426% |
| 2026-07-02 | 98.8000 | 98.8000 | 75.0000 | 75.6100 | -16.453% | 19 | 1,130 | -95.067% |
| 2026-07-01 | 92.9000 | 94.0000 | 89.5500 | 90.5000 | -11.905% | 8 | 1,133 | -95.878% |
| 2026-06-30 | 99.0000 | 105.8500 | 96.8400 | 102.7300 | +9.813% | 21 | 1,129 | -96.369% |
| 2026-06-29 | 84.5800 | 93.5500 | 70.0000 | 93.5500 | +9.083% | 72 | 1,171 | -96.013% |
| 2026-06-26 | 88.7400 | 92.3200 | 85.7600 | 85.7600 | -12.041% | 12 | 1,176 | -95.651% |
| 2026-06-25 | 112.5800 | 112.5800 | 96.0000 | 97.5000 | -7.854% | 52 | 1,150 | -96.174% |
| 2026-06-24 | 106.2800 | 108.7500 | 98.0000 | 105.8100 | -6.603% | 18 | 1,146 | -96.475% |
| 2026-06-23 | 122.0000 | 122.0000 | 113.2900 | 113.2900 | -21.228% | 12 | 1,151 | -96.708% |
| 2026-06-22 | 160.5000 | 160.5000 | 141.5500 | 143.8200 | -14.672% | 30 | 1,144 | -97.406% |
| 2026-06-18 | 169.4300 | 169.4300 | 160.0000 | 168.5500 | +0.327% | 4 | 1,144 | -97.787% |
| 2026-06-17 | 138.4000 | 168.0000 | 138.4000 | 168.0000 | +18.310% | 21 | 1,154 | -97.780% |
| 2026-06-16 | 156.5500 | 156.5500 | 137.5200 | 142.0000 | -2.372% | 23 | 1,156 | -97.373% |
| 2026-06-15 | 122.1200 | 148.1800 | 122.0000 | 145.4500 | +16.193% | 45 | 1,183 | -97.436% |
| 2026-06-12 | 107.0000 | 125.1800 | 107.0000 | 125.1800 | +27.735% | 40 | 1,182 | -97.020% |
| 2026-06-11 | 90.0600 | 98.0000 | 86.0000 | 98.0000 | +34.523% | 14 | 1,173 | -96.194% |
| 2026-06-10 | 79.5000 | 87.3500 | 72.8500 | 72.8500 | -12.239% | 16 | 1,168 | -94.880% |
| 2026-06-09 | 98.9500 | 100.8300 | 71.0000 | 83.0100 | -17.974% | 63 | 1,163 | -95.507% |
| 2026-06-08 | 102.5000 | 108.5500 | 99.0000 | 101.2000 | +2.481% | 60 | 1,153 | -96.314% |
| 2026-06-05 | 115.0000 | 115.0000 | 96.6500 | 98.7500 | -25.472% | 87 | 1,154 | -96.223% |
| 2026-06-04 | 125.8000 | 135.0000 | 119.7000 | 132.5000 | -11.026% | 20 | 1,150 | -97.185% |
| 2026-06-03 | 131.0000 | 152.0000 | 128.7500 | 148.9200 | +4.140% | 45 | 1,166 | -97.495% |
| 2026-06-02 | 132.5000 | 153.8000 | 130.4900 | 143.0000 | -4.667% | 36 | 1,170 | -97.392% |
| 2026-06-01 | 125.0000 | 159.6000 | 125.0000 | 150.0000 | +43.871% | 202 | 1,191 | -97.513% |
| 2026-05-29 | 98.0000 | 104.2600 | 93.8500 | 104.2600 | +14.571% | 278 | 1,198 | -96.422% |
| 2026-05-28 | 75.2500 | 98.6000 | 75.2500 | 91.0000 | +35.075% | 64 | 1,193 | -95.901% |
| 2026-05-27 | 73.2500 | 73.2500 | 66.3500 | 67.3700 | -15.119% | 41 | 1,188 | -94.463% |
| 2026-05-26 | 75.8500 | 79.3700 | 65.7300 | 79.3700 | +15.869% | 84 | 1,127 | -95.300% |
| 2026-05-22 | 57.0000 | 74.7000 | 57.0000 | 68.5000 | +13.130% | 72 | 1,152 | -94.555% |
| 2026-05-21 | 44.0000 | 60.5500 | 42.4000 | 60.5500 | +72.507% | 226 | 1,058 | -93.840% |
| 2026-05-20 | 27.0500 | 40.0000 | 27.0500 | 35.1000 | +51.293% | 261 | 1,004 | -89.373% |
| 2026-05-19 | 19.5000 | 23.5500 | 19.2000 | 23.2000 | +19.097% | 267 | 797 | -83.922% |
| 2026-05-18 | 17.4500 | 19.4800 | 16.8500 | 19.4800 | +3.014% | 14 | 793 | -80.852% |
| 2026-05-15 | 18.7700 | 20.0900 | 18.4500 | 18.9100 | -22.341% | 113 | 701 | -80.275% |
| 2026-05-14 | 19.8200 | 24.3500 | 19.8200 | 24.3500 | +15.787% | 65 | 700 | -84.682% |
| 2026-05-13 | 17.7500 | 21.1300 | 17.0000 | 21.0300 | +31.028% | 50 | 693 | -82.263% |
| 2026-05-12 | 16.2500 | 18.5800 | 16.0500 | 16.0500 | -14.171% | 17 | 701 | -76.760% |
| 2026-05-11 | 16.7500 | 18.8000 | 16.7500 | 18.7000 | -1.837% | 208 | 542 | -80.053% |
| 2026-05-08 | 20.2800 | 20.8800 | 19.0500 | 19.0500 | +4.098% | 140 | 544 | -80.420% |
| 2026-05-07 | 23.3500 | 25.8400 | 18.0000 | 18.3000 | -37.966% | 145 | 525 | -79.617% |
| 2026-05-06 | 24.5200 | 29.8300 | 23.3800 | 29.5000 | +71.213% | 593 | 174 | -87.356% |
| 2026-05-05 | 18.5900 | 18.5900 | 17.2300 | 17.2300 | -0.692% | 28 | 174 | -78.352% |
| 2026-05-04 | 17.8500 | 17.8500 | 17.3500 | 17.3500 | -12.594% | 3 | 172 | -78.501% |
| 2026-05-01 | 20.8500 | 20.8500 | 19.8500 | 19.8500 | +2.320% | 34 | 146 | -81.209% |
| 2026-04-30 | 18.0000 | 20.2700 | 17.8400 | 19.4000 | +12.334% | 74 | 84 | -80.773% |
| 2026-04-29 | 17.2700 | 17.2700 | 17.2700 | 17.2700 | +10.000% | 1 | 83 | -78.402% |
| 2026-04-28 | 18.3700 | 18.3900 | 15.7000 | 15.7000 | -30.284% | 49 | 72 | -76.242% |
| 2026-04-27 | 22.3600 | 23.0000 | 20.3000 | 22.5200 | 0.000% | 90 | 0 | -83.437% |