ARM270115C00500000
ARM Jan 15 2027 500.00 Call
optionOPRA
EODOct 20, 2026
0.80USD+15.942%(+0.11)1Vol1,052OI
ARM270115C00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +15.942% | 1 | 1,053 | 0.000% |
| 2026-10-19 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -31.000% | 1 | 1,052 | +15.942% |
| 2026-10-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -23.077% | 1 | 1,051 | -20.000% |
| 2026-10-15 | 1.1200 | 1.3000 | 1.1200 | 1.3000 | -4.412% | 14 | 1,049 | -38.462% |
| 2026-10-14 | 1.4000 | 1.4800 | 1.3600 | 1.3600 | -9.333% | 14 | 1,052 | -41.176% |
| 2026-10-13 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -20.635% | 1 | 1,053 | -46.667% |
| 2026-10-12 | 2.2100 | 2.2100 | 1.8900 | 1.8900 | -28.679% | 8 | 1,055 | -57.672% |
| 2026-10-09 | 3.9800 | 3.9800 | 2.6500 | 2.6500 | -13.115% | 4 | 1,056 | -69.811% |
| 2026-10-08 | 4.3300 | 4.3300 | 3.0500 | 3.0500 | -54.135% | 11 | 1,062 | -73.770% |
| 2026-10-05 | 7.8500 | 7.8500 | 6.5700 | 6.6500 | -28.801% | 21 | 1,078 | -87.970% |
| 2026-10-02 | 9.1000 | 11.3000 | 9.1000 | 9.3400 | +24.866% | 40 | 1,091 | -91.435% |
| 2026-10-01 | 7.1000 | 7.4800 | 7.1000 | 7.4800 | -0.267% | 6 | 1,093 | -89.305% |
| 2026-09-30 | 8.2000 | 8.2000 | 7.2000 | 7.5000 | -16.667% | 5 | 1,095 | -89.333% |
| 2026-09-29 | 8.0000 | 9.1000 | 8.0000 | 9.0000 | +29.496% | 10 | 1,096 | -91.111% |
| 2026-09-28 | 8.3000 | 8.3000 | 6.7000 | 6.9500 | -41.102% | 48 | 1,067 | -88.489% |
| 2026-09-25 | 14.4000 | 14.4000 | 11.7000 | 11.8000 | -4.453% | 9 | 1,066 | -93.220% |
| 2026-09-24 | 15.1900 | 16.0000 | 11.6000 | 12.3500 | -26.923% | 165 | 1,090 | -93.522% |
| 2026-09-23 | 16.5000 | 17.9500 | 15.4500 | 16.9000 | -8.152% | 36 | 1,086 | -95.266% |
| 2026-09-22 | 16.1200 | 18.4000 | 16.1200 | 18.4000 | +14.642% | 137 | 1,087 | -95.652% |
| 2026-09-21 | 10.0000 | 16.4000 | 10.0000 | 16.0500 | +178.163% | 206 | 1,045 | -95.016% |
| 2026-09-18 | 5.8700 | 5.8700 | 5.7700 | 5.7700 | +35.765% | 6 | 1,046 | -86.135% |
| 2026-09-15 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +0.711% | 2 | 1,047 | -81.176% |
| 2026-09-14 | 4.5000 | 4.5000 | 4.2200 | 4.2200 | -30.248% | 54 | 1,024 | -81.043% |
| 2026-09-11 | 5.4000 | 6.1500 | 5.4000 | 6.0500 | +10.603% | 7 | 1,021 | -86.777% |
| 2026-09-10 | 5.5000 | 5.5000 | 5.4700 | 5.4700 | -29.419% | 2 | 1,019 | -85.375% |
| 2026-09-09 | 8.3500 | 9.5000 | 7.7500 | 7.7500 | +4.027% | 29 | 1,022 | -89.677% |
| 2026-09-08 | 7.0000 | 7.4500 | 7.0000 | 7.4500 | +35.455% | 4 | 1,023 | -89.262% |
| 2026-09-04 | 5.1000 | 5.5000 | 4.7800 | 5.5000 | +32.530% | 3 | 1,022 | -85.455% |
| 2026-09-03 | 3.1200 | 4.1500 | 3.1200 | 4.1500 | +29.688% | 2 | 1,023 | -80.723% |
| 2026-09-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.882% | 1 | 1,023 | -75.000% |
| 2026-09-01 | 3.6200 | 3.6200 | 3.4000 | 3.4000 | -26.882% | 23 | 1,029 | -76.471% |
| 2026-08-31 | 4.5000 | 4.7000 | 4.5000 | 4.6500 | -3.125% | 5 | 1,027 | -82.796% |
| 2026-08-28 | 4.9500 | 4.9500 | 4.8000 | 4.8000 | -27.492% | 13 | 1,028 | -83.333% |
| 2026-08-27 | 7.4900 | 7.4900 | 6.3000 | 6.6200 | -3.216% | 130 | 1,132 | -87.915% |
| 2026-08-26 | 5.9000 | 6.8400 | 5.9000 | 6.8400 | +14.958% | 2 | 1,130 | -88.304% |
| 2026-08-25 | 6.0700 | 6.0700 | 5.7600 | 5.9500 | +3.478% | 5 | 1,129 | -86.555% |
| 2026-08-24 | 5.9100 | 6.0000 | 5.7500 | 5.7500 | -16.181% | 4 | 1,129 | -86.087% |
| 2026-08-21 | 6.9400 | 6.9400 | 6.8600 | 6.8600 | -8.533% | 2 | 1,130 | -88.338% |
| 2026-08-20 | 6.9000 | 7.5000 | 6.6500 | 7.5000 | +1.351% | 13 | 1,128 | -89.333% |
| 2026-08-19 | 7.3000 | 7.4000 | 7.3000 | 7.4000 | -8.642% | 2 | 1,127 | -89.189% |
| 2026-08-18 | 9.1000 | 9.2500 | 7.8000 | 8.1000 | -32.274% | 20 | 1,132 | -90.123% |
| 2026-08-17 | 12.4000 | 13.6500 | 11.9600 | 11.9600 | -7.645% | 9 | 1,131 | -93.311% |
| 2026-08-14 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -16.290% | 1 | 1,130 | -93.822% |
| 2026-08-13 | 16.7800 | 16.7800 | 15.4000 | 15.4700 | +19.922% | 17 | 1,130 | -94.829% |
| 2026-08-12 | 12.8100 | 12.9000 | 11.5500 | 12.9000 | -2.494% | 30 | 1,132 | -93.798% |
| 2026-08-11 | 12.9700 | 13.2300 | 12.9700 | 13.2300 | -8.443% | 4 | 1,134 | -93.953% |
| 2026-08-10 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -22.520% | 1 | 1,133 | -94.464% |
| 2026-08-07 | 17.7300 | 18.6500 | 17.7300 | 18.6500 | -16.142% | 7 | 1,132 | -95.710% |
| 2026-08-06 | 18.5000 | 22.2400 | 18.5000 | 22.2400 | +23.556% | 4 | 1,132 | -96.403% |
| 2026-08-05 | 18.8500 | 20.5000 | 17.3500 | 18.0000 | -13.420% | 480 | 951 | -95.556% |
| 2026-08-04 | 14.4300 | 20.7900 | 14.4300 | 20.7900 | +125.978% | 264 | 828 | -96.152% |
| 2026-08-03 | 7.6000 | 9.4500 | 7.6000 | 9.2000 | -6.599% | 25 | 827 | -91.304% |
| 2026-07-31 | 13.7000 | 13.7000 | 9.8500 | 9.8500 | -7.512% | 128 | 822 | -91.878% |
| 2026-07-30 | 12.2700 | 12.2700 | 10.6500 | 10.6500 | +4.926% | 61 | 833 | -92.488% |
| 2026-07-29 | 13.5000 | 13.5000 | 9.9300 | 10.1500 | -30.479% | 45 | 820 | -92.118% |
| 2026-07-28 | 17.0800 | 17.0800 | 14.6000 | 14.6000 | -25.013% | 210 | 649 | -94.521% |
| 2026-07-27 | 18.7500 | 19.4700 | 18.3500 | 19.4700 | -9.019% | 96 | 583 | -95.891% |
| 2026-07-24 | 25.2200 | 25.2200 | 21.4000 | 21.4000 | -21.755% | 12 | 581 | -96.262% |
| 2026-07-23 | 27.5000 | 27.5000 | 27.3500 | 27.3500 | -8.067% | 4 | 581 | -97.075% |
| 2026-07-22 | 29.7500 | 30.2600 | 29.4000 | 29.7500 | -5.705% | 19 | 576 | -97.311% |
| 2026-07-21 | 30.6500 | 31.9500 | 30.4500 | 31.5500 | +21.580% | 50 | 561 | -97.464% |
| 2026-07-20 | 25.3900 | 25.9500 | 25.2900 | 25.9500 | +2.367% | 11 | 567 | -96.917% |
| 2026-07-17 | 19.4000 | 25.5000 | 19.1800 | 25.3500 | +19.407% | 18 | 571 | -96.844% |
| 2026-07-16 | 23.2700 | 23.3200 | 21.0000 | 21.2300 | -16.843% | 251 | 411 | -96.232% |
| 2026-07-15 | 31.3000 | 31.3000 | 25.0000 | 25.5300 | -15.992% | 49 | 375 | -96.866% |
| 2026-07-14 | 34.5000 | 34.5000 | 28.9200 | 30.3900 | -14.394% | 34 | 373 | -97.368% |
| 2026-07-13 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -30.664% | 2 | 373 | -97.746% |
| 2026-07-09 | 50.7700 | 52.9000 | 50.5000 | 51.2000 | +42.618% | 6 | 373 | -98.438% |
| 2026-07-08 | 39.3500 | 39.3500 | 35.4300 | 35.9000 | -5.700% | 11 | 372 | -97.772% |
| 2026-07-07 | 38.8700 | 39.8000 | 37.9000 | 38.0700 | -13.517% | 9 | 368 | -97.899% |
| 2026-07-02 | 53.0600 | 53.0600 | 42.9000 | 44.0200 | -18.102% | 8 | 367 | -98.183% |
| 2026-07-01 | 53.7500 | 53.7500 | 53.7500 | 53.7500 | -12.658% | 1 | 367 | -98.512% |
| 2026-06-30 | 57.0000 | 61.5400 | 57.0000 | 61.5400 | +14.217% | 4 | 365 | -98.700% |
| 2026-06-29 | 43.4000 | 53.8800 | 43.4000 | 53.8800 | +6.630% | 5 | 364 | -98.515% |
| 2026-06-26 | 52.2000 | 52.2000 | 50.0000 | 50.5300 | -12.502% | 9 | 368 | -98.417% |
| 2026-06-25 | 71.8500 | 71.8500 | 56.6400 | 57.7500 | -2.581% | 29 | 357 | -98.615% |
| 2026-06-24 | 71.5000 | 71.5000 | 58.7300 | 59.2800 | -13.987% | 19 | 345 | -98.650% |
| 2026-06-23 | 74.1100 | 79.0000 | 68.9200 | 68.9200 | -25.845% | 54 | 357 | -98.839% |
| 2026-06-22 | 114.0100 | 114.0100 | 92.9400 | 92.9400 | -14.734% | 75 | 395 | -99.139% |
| 2026-06-18 | 117.1300 | 117.8100 | 107.8000 | 109.0000 | -4.386% | 27 | 389 | -99.266% |
| 2026-06-17 | 92.0000 | 115.0000 | 92.0000 | 114.0000 | +26.036% | 116 | 281 | -99.298% |
| 2026-06-16 | 100.0000 | 101.5000 | 88.7000 | 90.4500 | -4.032% | 14 | 280 | -99.116% |
| 2026-06-15 | 77.6000 | 94.2500 | 76.8000 | 94.2500 | +20.833% | 26 | 281 | -99.151% |
| 2026-06-12 | 67.7900 | 78.8700 | 67.7900 | 78.0000 | +33.975% | 68 | 261 | -98.974% |
| 2026-06-11 | 50.3700 | 58.5000 | 49.1500 | 58.2200 | +32.801% | 28 | 251 | -98.626% |
| 2026-06-10 | 50.5500 | 52.7500 | 43.8400 | 43.8400 | -11.434% | 9 | 248 | -98.175% |
| 2026-06-09 | 60.9500 | 60.9500 | 40.8500 | 49.5000 | -21.429% | 67 | 253 | -98.384% |
| 2026-06-08 | 66.5000 | 68.5200 | 63.0000 | 63.0000 | +3.279% | 105 | 151 | -98.730% |
| 2026-06-05 | 68.0000 | 68.8500 | 59.3800 | 61.0000 | -28.530% | 16 | 148 | -98.689% |
| 2026-06-04 | 85.0000 | 85.9500 | 74.1500 | 85.3500 | -14.650% | 32 | 134 | -99.063% |
| 2026-06-03 | 86.0000 | 100.0000 | 81.2000 | 100.0000 | +3.306% | 20 | 123 | -99.200% |
| 2026-06-02 | 88.2200 | 102.5500 | 85.9800 | 96.8000 | -2.370% | 24 | 116 | -99.174% |
| 2026-06-01 | 83.8600 | 110.0000 | 83.8600 | 99.1500 | +60.906% | 137 | 24 | -99.193% |
| 2026-05-29 | 58.0000 | 61.6200 | 58.0000 | 61.6200 | 0.000% | 24 | 0 | -98.702% |