ARM270115C00400000
ARM Jan 15 2027 400.00 Call
optionOPRA
EODOct 20, 2026
2.00USD-17.355%(-0.42)57Vol2,369OI
ARM270115C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.1600 | 2.2500 | 1.9200 | 2.0000 | -17.355% | 57 | 2,380 | 0.000% |
| 2026-10-19 | 2.8100 | 2.8500 | 2.4200 | 2.4200 | -10.370% | 25 | 2,380 | -17.355% |
| 2026-10-16 | 3.4100 | 3.4100 | 2.6500 | 2.7000 | -32.500% | 78 | 2,372 | -25.926% |
| 2026-10-15 | 3.1000 | 4.0000 | 3.0000 | 4.0000 | +8.696% | 274 | 2,199 | -50.000% |
| 2026-10-14 | 4.4000 | 4.4000 | 3.6000 | 3.6800 | -27.843% | 67 | 2,170 | -45.652% |
| 2026-10-13 | 4.3300 | 5.2000 | 4.2000 | 5.1000 | +4.082% | 41 | 2,165 | -60.784% |
| 2026-10-12 | 6.1000 | 6.1000 | 4.8500 | 4.9000 | -30.000% | 86 | 2,169 | -59.184% |
| 2026-10-09 | 9.7000 | 9.7000 | 7.0000 | 7.0000 | -22.222% | 76 | 2,154 | -71.429% |
| 2026-10-08 | 11.0000 | 11.3200 | 8.7000 | 9.0000 | -39.024% | 577 | 2,362 | -77.778% |
| 2026-10-07 | 12.1000 | 15.4000 | 12.1000 | 14.7600 | -12.143% | 71 | 2,314 | -86.450% |
| 2026-10-06 | 16.9000 | 17.3000 | 15.7500 | 16.8000 | +1.511% | 155 | 2,313 | -88.095% |
| 2026-10-05 | 18.0500 | 18.3500 | 15.5500 | 16.5500 | -19.268% | 33 | 2,299 | -87.915% |
| 2026-10-02 | 19.8500 | 25.1000 | 19.5900 | 20.5000 | +29.747% | 655 | 1,955 | -90.244% |
| 2026-10-01 | 16.9200 | 17.1000 | 15.8000 | 15.8000 | -3.659% | 43 | 1,962 | -87.342% |
| 2026-09-30 | 17.2900 | 17.4700 | 15.5000 | 16.4000 | -16.412% | 103 | 1,955 | -87.805% |
| 2026-09-29 | 16.6300 | 20.7000 | 16.6300 | 19.6200 | +26.174% | 47 | 1,929 | -89.806% |
| 2026-09-28 | 21.5000 | 21.5000 | 14.5000 | 15.5500 | -36.942% | 130 | 1,873 | -87.138% |
| 2026-09-25 | 29.0500 | 29.2000 | 24.6600 | 24.6600 | +2.750% | 47 | 1,884 | -91.890% |
| 2026-09-24 | 28.4600 | 30.8000 | 23.2200 | 24.0000 | -31.857% | 205 | 1,786 | -91.667% |
| 2026-09-23 | 34.0000 | 35.5400 | 31.0000 | 35.2200 | +1.762% | 57 | 1,801 | -94.321% |
| 2026-09-22 | 30.8000 | 36.1000 | 30.6500 | 34.6100 | +11.645% | 111 | 1,755 | -94.221% |
| 2026-09-21 | 21.0000 | 31.4000 | 20.0000 | 31.0000 | +152.649% | 326 | 1,673 | -93.548% |
| 2026-09-18 | 12.4100 | 13.0500 | 12.0900 | 12.2700 | +1.405% | 24 | 1,665 | -83.700% |
| 2026-09-17 | 12.0000 | 12.7500 | 10.8000 | 12.1000 | +44.048% | 38 | 1,652 | -83.471% |
| 2026-09-16 | 9.0800 | 9.1500 | 8.2500 | 8.4000 | +6.870% | 43 | 1,650 | -76.190% |
| 2026-09-15 | 9.6700 | 9.6700 | 7.8600 | 7.8600 | -6.982% | 4 | 1,650 | -74.555% |
| 2026-09-14 | 8.9300 | 9.4500 | 8.0000 | 8.4500 | -35.150% | 14 | 1,651 | -76.331% |
| 2026-09-11 | 10.9800 | 13.4000 | 10.9800 | 13.0300 | +20.092% | 14 | 1,651 | -84.651% |
| 2026-09-10 | 10.6500 | 10.8500 | 10.6500 | 10.8500 | -19.151% | 6 | 1,655 | -81.567% |
| 2026-09-09 | 16.0000 | 18.0000 | 13.3400 | 13.4200 | -5.692% | 55 | 1,686 | -85.097% |
| 2026-09-08 | 12.0500 | 15.5000 | 12.0500 | 14.2300 | +35.266% | 414 | 1,547 | -85.945% |
| 2026-09-04 | 9.2800 | 10.5200 | 9.2800 | 10.5200 | +18.870% | 10 | 1,544 | -80.989% |
| 2026-09-03 | 6.8700 | 8.8500 | 6.7500 | 8.8500 | +20.408% | 17 | 1,541 | -77.401% |
| 2026-09-02 | 7.0700 | 7.3500 | 6.5000 | 7.3500 | +2.083% | 10 | 1,539 | -72.789% |
| 2026-09-01 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -13.978% | 1 | 1,539 | -72.222% |
| 2026-08-31 | 8.2000 | 8.3700 | 8.2000 | 8.3700 | -14.592% | 2 | 1,540 | -76.105% |
| 2026-08-28 | 11.5000 | 11.5000 | 9.7000 | 9.8000 | -20.195% | 8 | 1,539 | -79.592% |
| 2026-08-27 | 13.6300 | 13.7400 | 12.2800 | 12.2800 | -4.732% | 306 | 1,601 | -83.713% |
| 2026-08-26 | 10.3600 | 13.2500 | 10.3400 | 12.8900 | +16.126% | 631 | 1,330 | -84.484% |
| 2026-08-25 | 12.7000 | 12.7000 | 10.8600 | 11.1000 | -3.310% | 11 | 1,327 | -81.982% |
| 2026-08-24 | 11.7300 | 11.7300 | 11.2500 | 11.4800 | -9.961% | 6 | 1,328 | -82.578% |
| 2026-08-21 | 14.1000 | 14.1000 | 12.7500 | 12.7500 | -12.969% | 18 | 1,312 | -84.314% |
| 2026-08-20 | 13.3000 | 14.6500 | 13.1500 | 14.6500 | +0.342% | 9 | 1,312 | -86.348% |
| 2026-08-19 | 16.6300 | 16.6300 | 13.8500 | 14.6000 | -6.170% | 39 | 1,325 | -86.301% |
| 2026-08-18 | 17.5500 | 17.5500 | 14.4000 | 15.5600 | -29.878% | 23 | 1,332 | -87.147% |
| 2026-08-17 | 23.5500 | 24.1000 | 22.1900 | 22.1900 | -4.641% | 6 | 1,334 | -90.987% |
| 2026-08-14 | 25.1500 | 25.1500 | 23.1000 | 23.2700 | -14.762% | 10 | 1,331 | -91.405% |
| 2026-08-13 | 27.3500 | 30.1500 | 27.0000 | 27.3000 | +19.006% | 52 | 1,322 | -92.674% |
| 2026-08-12 | 21.2000 | 22.9400 | 20.8500 | 22.9400 | +8.208% | 9 | 1,325 | -91.282% |
| 2026-08-11 | 23.3500 | 23.3500 | 21.2000 | 21.2000 | -15.200% | 238 | 1,320 | -90.566% |
| 2026-08-10 | 24.7200 | 25.5700 | 24.7000 | 25.0000 | -17.492% | 64 | 1,320 | -92.000% |
| 2026-08-07 | 31.4500 | 31.7500 | 30.1500 | 30.3000 | -13.429% | 13 | 1,316 | -93.399% |
| 2026-08-06 | 31.1000 | 37.6200 | 31.0900 | 35.0000 | +6.545% | 119 | 1,257 | -94.286% |
| 2026-08-05 | 28.8000 | 32.8500 | 28.8000 | 32.8500 | -5.195% | 2 | 1,258 | -93.912% |
| 2026-08-04 | 23.7500 | 34.6500 | 23.7500 | 34.6500 | +101.453% | 43 | 1,270 | -94.228% |
| 2026-08-03 | 16.6300 | 18.0000 | 16.6000 | 17.2000 | -7.527% | 49 | 1,266 | -88.372% |
| 2026-07-31 | 23.3500 | 24.0000 | 18.6000 | 18.6000 | -0.747% | 46 | 1,278 | -89.247% |
| 2026-07-30 | 20.0000 | 20.5600 | 18.3000 | 18.7400 | +10.235% | 15 | 1,278 | -89.328% |
| 2026-07-29 | 22.7500 | 22.7500 | 17.0000 | 17.0000 | -31.341% | 12 | 1,280 | -88.235% |
| 2026-07-28 | 25.9600 | 25.9600 | 24.6800 | 24.7600 | -21.646% | 5 | 1,282 | -91.922% |
| 2026-07-27 | 33.0000 | 33.2500 | 29.0000 | 31.6000 | -20.403% | 33 | 1,295 | -93.671% |
| 2026-07-24 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | -7.674% | 5 | 1,295 | -94.962% |
| 2026-07-23 | 43.1600 | 43.1600 | 41.7800 | 43.0000 | -7.427% | 11 | 1,297 | -95.349% |
| 2026-07-22 | 44.9300 | 46.4500 | 44.9300 | 46.4500 | -0.108% | 11 | 1,286 | -95.694% |
| 2026-07-21 | 43.5500 | 49.5000 | 43.5500 | 46.5000 | +20.623% | 27 | 1,291 | -95.699% |
| 2026-07-20 | 38.9500 | 39.7700 | 38.0000 | 38.5500 | +2.092% | 19 | 1,291 | -94.812% |
| 2026-07-17 | 31.0000 | 37.7600 | 31.0000 | 37.7600 | +12.381% | 30 | 1,304 | -94.703% |
| 2026-07-16 | 34.8900 | 35.0000 | 32.5000 | 33.6000 | -12.042% | 12 | 1,296 | -94.048% |
| 2026-07-15 | 45.9900 | 46.0000 | 38.2000 | 38.2000 | -17.849% | 15 | 1,298 | -94.764% |
| 2026-07-14 | 46.0000 | 47.9500 | 43.3500 | 46.5000 | -12.840% | 26 | 1,294 | -95.699% |
| 2026-07-13 | 52.5000 | 55.7800 | 51.5000 | 53.3500 | -21.452% | 15 | 1,290 | -96.251% |
| 2026-07-10 | 67.9200 | 67.9200 | 67.9200 | 67.9200 | -6.045% | 1 | 1,289 | -97.055% |
| 2026-07-09 | 69.0000 | 75.9900 | 69.0000 | 72.2900 | +31.796% | 59 | 1,281 | -97.233% |
| 2026-07-08 | 58.0000 | 58.0000 | 52.4700 | 54.8500 | +1.106% | 35 | 1,275 | -96.354% |
| 2026-07-07 | 59.3000 | 59.3000 | 54.2500 | 54.2500 | -18.605% | 441 | 1,129 | -96.313% |
| 2026-07-06 | 69.0000 | 72.1000 | 66.6500 | 66.6500 | +6.948% | 50 | 1,147 | -96.999% |
| 2026-07-02 | 76.6700 | 84.0000 | 61.9000 | 62.3200 | -15.784% | 31 | 1,147 | -96.791% |
| 2026-07-01 | 77.9700 | 77.9700 | 72.0000 | 74.0000 | -12.684% | 18 | 1,143 | -97.297% |
| 2026-06-30 | 85.4900 | 87.6500 | 84.0000 | 84.7500 | +9.837% | 24 | 1,128 | -97.640% |
| 2026-06-29 | 60.8900 | 78.3400 | 58.4000 | 77.1600 | +9.447% | 26 | 1,117 | -97.408% |
| 2026-06-26 | 74.9000 | 74.9000 | 70.5000 | 70.5000 | -12.748% | 16 | 1,106 | -97.163% |
| 2026-06-25 | 89.8300 | 90.0000 | 80.1000 | 80.8000 | -8.804% | 34 | 1,086 | -97.525% |
| 2026-06-24 | 90.6500 | 90.6500 | 82.0000 | 88.6000 | -7.040% | 43 | 1,060 | -97.743% |
| 2026-06-23 | 104.0000 | 109.7500 | 94.1000 | 95.3100 | -22.826% | 58 | 1,026 | -97.902% |
| 2026-06-22 | 140.4000 | 140.4000 | 120.9400 | 123.5000 | -10.130% | 29 | 1,025 | -98.381% |
| 2026-06-18 | 151.0000 | 154.0000 | 137.4200 | 137.4200 | +0.770% | 17 | 1,026 | -98.545% |
| 2026-06-17 | 124.3000 | 148.7100 | 119.7000 | 136.3700 | +17.056% | 53 | 1,047 | -98.533% |
| 2026-06-16 | 125.6000 | 130.0000 | 116.5000 | 116.5000 | -6.986% | 60 | 1,043 | -98.283% |
| 2026-06-15 | 106.1000 | 127.2800 | 104.0000 | 125.2500 | +15.972% | 40 | 1,032 | -98.403% |
| 2026-06-12 | 94.9500 | 108.0400 | 94.9500 | 108.0000 | +33.829% | 16 | 1,028 | -98.148% |
| 2026-06-11 | 74.7500 | 82.3500 | 70.9300 | 80.7000 | +30.161% | 34 | 1,020 | -97.522% |
| 2026-06-10 | 68.7000 | 75.0000 | 62.0000 | 62.0000 | -12.057% | 36 | 1,036 | -96.774% |
| 2026-06-09 | 75.0000 | 75.0000 | 58.0000 | 70.5000 | -18.071% | 61 | 1,053 | -97.163% |
| 2026-06-08 | 82.5000 | 93.6900 | 82.5000 | 86.0500 | +2.440% | 75 | 1,036 | -97.676% |
| 2026-06-05 | 100.0000 | 100.0000 | 80.3700 | 84.0000 | -25.991% | 156 | 1,103 | -97.619% |
| 2026-06-04 | 109.0000 | 115.4000 | 98.8100 | 113.5000 | -11.453% | 36 | 1,099 | -98.238% |
| 2026-06-03 | 115.4300 | 132.0200 | 103.2900 | 128.1800 | +4.381% | 57 | 1,105 | -98.440% |
| 2026-06-02 | 123.3500 | 137.8000 | 112.7000 | 122.8000 | -5.611% | 238 | 1,078 | -98.371% |
| 2026-06-01 | 108.3500 | 140.2200 | 107.1500 | 130.1000 | +50.911% | 240 | 932 | -98.463% |
| 2026-05-29 | 83.2700 | 87.0000 | 77.0000 | 86.2100 | +16.202% | 85 | 923 | -97.680% |
| 2026-05-28 | 60.4200 | 83.0900 | 60.4200 | 74.1900 | +37.746% | 146 | 824 | -97.304% |
| 2026-05-27 | 57.5100 | 57.5100 | 53.8600 | 53.8600 | -15.844% | 767 | 65 | -96.287% |
| 2026-05-26 | 54.1000 | 64.8000 | 54.1000 | 64.0000 | +17.647% | 60 | 8 | -96.875% |
| 2026-05-22 | 50.2300 | 59.4500 | 50.2300 | 54.4000 | 0.000% | 15 | 0 | -96.324% |