Dark

ARM20270115C90
ARM Jan 15 2027 90.00 Call (ARM270115C00090000)
option OPRA

EOD

Aug 19, 2026

169.60+21.360%(+29.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	169.6000	169.6000	169.6000	169.6000	+21.360%	2	110	0.000%
2026-07-29	139.7500	139.7500	139.7500	139.7500	-46.250%	4	110	+21.360%
2026-06-25	260.0000	260.0000	260.0000	260.0000	+7.216%	4	114	-34.769%
2026-06-11	242.5000	242.5000	242.5000	242.5000	+8.220%	1	115	-30.062%
2026-06-10	224.0800	224.0800	224.0800	224.0800	-26.771%	1	115	-24.313%
2026-06-01	306.0000	306.0000	306.0000	306.0000	+30.490%	1	115	-44.575%
2026-05-26	234.5000	234.5000	234.5000	234.5000	+84.051%	1	115	-27.676%
2026-05-15	127.4100	127.4100	127.4100	127.4100	-0.825%	3	116	+33.114%
2026-05-13	128.4700	128.4700	128.4700	128.4700	+7.058%	2	118	+32.015%
2026-05-12	120.0000	120.0000	120.0000	120.0000	-7.954%	1	117	+41.333%
2026-05-08	130.3700	130.3700	130.3700	130.3700	-8.190%	1	117	+30.091%
2026-05-07	142.0000	142.0000	142.0000	142.0000	+10.420%	1	117	+19.437%
2026-05-01	128.0000	128.6000	128.0000	128.6000	+21.092%	2	118	+31.882%
2026-04-22	100.5000	106.2000	100.5000	106.2000	+34.601%	13	118	+59.699%
2026-04-14	78.9000	78.9000	78.9000	78.9000	+5.481%	3	123	+114.956%
2026-04-13	71.0900	74.8000	71.0900	74.8000	+2.046%	7	124	+126.738%
2026-04-10	73.3000	73.3000	73.3000	73.3000	+7.007%	3	126	+131.378%
2026-04-09	67.3000	68.5000	67.3000	68.5000	+2.545%	9	128	+147.591%
2026-04-08	67.7000	67.8000	66.8000	66.8000	+6.914%	17	128	+153.892%
2026-04-07	60.4000	62.4800	60.4000	62.4800	-9.449%	4	125	+171.447%
2026-04-02	69.0000	69.0000	69.0000	69.0000	-3.631%	1	121	+145.797%
2026-04-01	74.9300	74.9300	71.6000	71.6000	-4.533%	5	121	+136.872%
2026-03-26	80.0000	80.0000	75.0000	75.0000	-2.661%	10	118	+126.133%
2026-03-25	76.6000	78.5000	76.6000	77.0500	+35.175%	9	123	+120.117%
2026-03-23	57.0000	57.0000	57.0000	57.0000	+0.831%	2	123	+197.544%
2026-03-20	57.1000	57.1000	56.5300	56.5300	+14.202%	3	123	+200.018%
2026-03-18	50.2400	50.2400	49.5000	49.5000	+5.207%	14	125	+242.626%
2026-03-17	47.0500	47.0500	47.0500	47.0500	+10.836%	2	129	+260.468%
2026-03-16	42.4500	42.4500	42.4500	42.4500	+8.846%	1	130	+299.529%
2026-03-13	39.0000	39.0000	39.0000	39.0000	+1.299%	4	131	+334.872%
2026-03-12	38.7000	38.7000	38.5000	38.5000	-5.172%	4	127	+340.519%
2026-03-09	40.6000	40.6000	40.6000	40.6000	+6.842%	1	124	+317.734%
2026-03-06	41.2000	41.2500	38.0000	38.0000	-12.200%	8	126	+346.316%
2026-03-05	43.2800	43.2800	43.2800	43.2800	+7.528%	2	123	+291.867%
2026-03-03	40.5000	40.5000	40.2500	40.2500	-16.146%	3	123	+321.366%
2026-02-27	48.0000	48.0000	48.0000	48.0000	-2.932%	2	120	+253.333%
2026-02-24	48.8000	49.4500	48.8000	49.4500	+11.575%	15	120	+242.973%
2026-02-23	44.3200	44.3200	44.3200	44.3200	-3.757%	1	128	+282.671%
2026-02-17	46.0500	46.1500	46.0500	46.0500	-1.666%	4	129	+268.295%
2026-02-13	46.8300	46.8300	46.8300	46.8300	+5.473%	5	136	+262.161%
2026-02-12	44.4000	44.4000	44.4000	44.4000	-9.756%	1	136	+281.982%
2026-02-11	49.2000	49.2000	49.2000	49.2000	+2.500%	1	136	+244.715%
2026-02-10	49.2500	49.2500	48.0000	48.0000	+4.987%	2	137	+253.333%
2026-02-06	43.4300	45.7200	43.4300	45.7200	+25.260%	9	138	+270.954%
2026-02-05	31.5100	36.9200	31.5100	36.5000	+21.667%	4	144	+364.658%
2026-02-03	31.9000	32.3100	30.0000	30.0000	-6.250%	3	143	+465.333%
2026-01-30	32.0000	32.0000	32.0000	32.0000	-7.139%	1	144	+430.000%
2026-01-28	38.5000	38.5000	34.4000	34.4600	-11.437%	7	144	+392.165%
2026-01-26	39.0000	39.0000	38.9100	38.9100	-9.512%	2	146	+335.878%
2026-01-22	44.3700	44.9500	43.0000	43.0000	+7.769%	21	146	+294.419%
2026-01-21	38.5000	40.4000	37.2500	39.9000	+15.719%	8	141	+325.063%
2026-01-20	34.2100	34.4800	34.2100	34.4800	+3.699%	2	147	+391.879%
2026-01-16	33.2500	33.2500	33.2500	33.2500	+4.626%	2	147	+410.075%
2026-01-15	31.7800	31.7800	31.7800	31.7800	+7.547%	10	147	+433.669%
2026-01-14	29.6600	29.6600	29.5500	29.5500	-9.105%	3	143	+473.942%
2026-01-13	32.6000	32.6000	32.5100	32.5100	-7.930%	3	141	+421.686%
2026-01-12	35.5000	35.5000	35.0000	35.3100	-1.451%	12	138	+380.317%
2026-01-09	35.8300	35.8300	35.8300	35.8300	-2.768%	1	132	+373.346%
2026-01-08	36.8500	36.8500	36.8500	36.8500	-7.528%	4	132	+360.244%
2026-01-07	39.2000	39.8500	39.2000	39.8500	-4.091%	2	128	+325.596%
2026-01-05	43.6000	43.6000	41.5500	41.5500	+3.875%	2	128	+308.183%
2026-01-02	38.4700	40.0000	38.4700	40.0000	+12.771%	8	128	+324.000%
2025-12-29	35.4700	35.4700	35.4700	35.4700	-1.253%	5	125	+378.151%
2025-12-24	36.9000	36.9000	35.9000	35.9200	-2.919%	8	124	+372.160%
2025-12-23	37.6700	37.6700	37.0000	37.0000	-2.039%	2	124	+358.378%
2025-12-22	38.5300	38.5300	37.7700	37.7700	-0.211%	2	125	+349.034%
2025-12-19	38.6200	39.1000	37.8500	37.8500	-13.584%	6	124	+348.085%
2025-12-16	43.8000	43.8000	43.8000	43.8000	-17.514%	2	124	+287.215%
2025-12-12	53.1000	53.1000	53.1000	53.1000	-6.809%	1	122	+219.397%
2025-12-11	56.9800	56.9800	56.9800	56.9800	+1.750%	1	123	+197.648%
2025-11-26	56.0000	56.0000	56.0000	56.0000	+3.474%	1	123	+202.857%
2025-11-25	54.1200	54.1200	54.1200	54.1200	-11.957%	1	123	+213.378%
2025-11-19	61.4700	61.4700	61.4700	61.4700	-33.903%	1	122	+175.907%
2025-10-29	93.0000	93.0000	93.0000	93.0000	-4.713%	1	122	+82.366%
2025-10-27	97.6000	97.6000	97.6000	97.6000	+5.116%	4	127	+73.770%
2025-10-24	92.8500	92.8500	92.8500	92.8500	-4.720%	1	127	+82.660%
2025-10-14	93.1500	97.4500	92.9000	97.4500	+13.248%	3	127	+74.038%
2025-10-09	86.0500	86.0500	86.0500	86.0500	+5.908%	80	126	+97.095%
2025-10-08	81.2500	81.2500	81.2500	81.2500	+2.614%	20	206	+108.738%
2025-10-06	79.0400	79.1800	79.0400	79.1800	+7.875%	2	206	+114.196%
2025-10-02	72.0000	73.4000	72.0000	73.4000	+5.460%	41	207	+131.063%
2025-10-01	69.3000	69.6000	69.3000	69.6000	+8.920%	60	239	+143.678%
2025-09-24	63.9000	63.9000	63.9000	63.9000	-1.919%	2	279	+165.415%
2025-09-19	66.0800	66.0800	65.1500	65.1500	-5.580%	22	279	+160.322%
2025-09-18	68.0000	69.0000	67.7500	69.0000	-5.738%	3	261	+145.797%
2025-09-10	73.2000	73.2000	73.2000	73.2000	+19.804%	40	260	+131.694%
2025-09-08	61.1000	61.2800	60.9100	61.1000	+2.174%	14	300	+177.578%
2025-09-05	60.1000	60.2000	59.7500	59.8000	-3.936%	50	300	+183.612%
2025-08-26	62.2500	62.2500	62.2500	62.2500	+10.549%	1	320	+172.450%
2025-08-21	56.3100	56.3100	56.3100	56.3100	+3.797%	4	320	+201.190%
2025-08-20	54.2500	54.2500	54.2500	54.2500	-6.931%	2	316	+212.627%
2025-08-19	64.2000	64.2000	58.2900	58.2900	-7.108%	21	316	+190.959%
2025-08-15	62.7500	62.7500	62.7500	62.7500	+3.292%	1	297	+170.279%
2025-08-07	60.8500	60.8500	60.7500	60.7500	-0.930%	2	298	+179.177%
2025-08-05	61.3200	61.3200	61.3200	61.3200	-3.494%	1	297	+176.582%
2025-08-04	64.1000	64.1000	63.5400	63.5400	-6.847%	4	298	+166.918%
2025-07-31	64.9000	68.2100	63.8000	68.2100	-21.008%	63	297	+148.644%
2025-07-30	86.3000	86.3500	86.3000	86.3500	+3.599%	2	254	+96.410%
2025-07-24	83.3500	83.3500	83.3500	83.3500	+8.458%	3	254	+103.479%
2025-07-22	76.8500	76.8500	76.8500	76.8500	-10.536%	15	254	+120.690%
2025-07-21	85.6400	85.9000	85.6400	85.9000	+6.642%	4	239	+97.439%
2025-07-18	81.3300	81.3300	80.5500	80.5500	+1.385%	4	235	+110.552%
2025-07-17	79.4500	79.4500	79.4500	79.4500	+16.838%	3	238	+113.468%
2025-07-14	68.0000	68.0000	68.0000	68.0000	-8.749%	25	241	+149.412%
2025-07-11	74.5200	74.5200	74.5200	74.5200	+3.861%	1	219	+127.590%
2025-07-07	72.0000	72.0000	71.6100	71.7500	-9.907%	25	220	+136.376%
2025-07-03	79.6400	79.6400	79.6400	79.6400	-7.071%	3	216	+112.958%
2025-06-30	86.9000	86.9000	85.7000	85.7000	+0.859%	13	217	+97.900%
2025-06-25	84.9700	84.9700	84.9700	84.9700	+6.881%	1	207	+99.600%
2025-06-24	79.5000	79.5000	79.5000	79.5000	+9.580%	1	208	+113.333%
2025-06-17	72.6500	72.6500	72.5500	72.5500	+11.615%	56	208	+133.770%
2025-06-13	65.0000	65.0000	65.0000	65.0000	-5.797%	4	210	+160.923%
2025-06-09	69.0000	69.0000	69.0000	69.0000	+15.000%	1	212	+145.797%
2025-06-04	60.0100	60.0100	60.0000	60.0000	+4.348%	20	212	+182.667%
2025-06-02	57.5000	57.5000	57.5000	57.5000	-4.959%	10	216	+194.957%
2025-05-29	62.0800	62.0800	60.5000	60.5000	-6.202%	78	226	+180.331%
2025-05-28	64.5000	64.5000	64.5000	64.5000	+0.971%	1	172	+162.946%
2025-05-21	63.8800	63.8800	63.8800	63.8800	+5.779%	2	171	+165.498%
2025-05-20	60.3900	60.3900	60.3900	60.3900	-2.597%	5	171	+180.841%
2025-05-15	62.0000	62.0000	62.0000	62.0000	+24.498%	10	166	+173.548%
2025-05-08	49.8000	49.8000	49.8000	49.8000	-6.916%	10	176	+240.562%
2025-05-06	53.5000	53.5000	53.5000	53.5000	+2.885%	1	166	+217.009%
2025-05-01	50.5000	52.0000	50.5000	52.0000	+10.638%	2	167	+226.154%
2025-04-30	43.2400	47.0000	43.2400	47.0000	0.000%	2	169	+260.851%
2025-04-29	47.0000	47.0000	47.0000	47.0000	+1.600%	1	170	+260.851%
2025-04-24	45.5000	46.2600	45.5000	46.2600	+22.934%	3	169	+266.623%
2025-04-17	37.6000	37.8500	27.7500	37.6300	-0.974%	42	129	+350.704%
2025-04-16	38.0000	38.0000	38.0000	38.0000	-10.102%	1	129	+346.316%
2025-04-11	42.2700	42.2700	42.2700	42.2700	+11.237%	2	130	+301.230%
2025-04-10	38.0000	38.0000	38.0000	38.0000	+33.333%	1	129	+346.316%
2025-04-08	33.5000	33.5000	28.5000	28.5000	-5.316%	9	128	+495.088%
2025-04-07	29.0000	33.0000	29.0000	30.1000	-1.634%	21	129	+463.455%
2025-04-04	31.1400	34.8900	30.6000	30.6000	-19.874%	116	112	+454.248%
2025-04-03	37.7700	38.2300	37.7700	38.1900	-10.541%	3	58	+344.095%
2025-04-01	42.6900	42.6900	42.6900	42.6900	-3.416%	2	55	+297.283%
2025-03-28	44.2000	44.2000	44.2000	44.2000	-10.707%	4	53	+283.710%
2025-03-26	52.1000	52.1000	49.5000	49.5000	-13.537%	2	55	+242.626%
2025-03-25	57.2500	57.2500	57.2500	57.2500	+9.339%	5	53	+196.245%
2025-03-19	52.3000	53.8000	52.3000	52.3600	+0.867%	6	48	+223.911%
2025-03-18	51.9100	51.9100	51.9100	51.9100	-1.648%	1	46	+226.719%
2025-03-14	52.7800	52.7800	52.7800	52.7800	-0.677%	2	46	+221.334%
2025-03-10	53.1400	53.1400	53.1400	53.1400	-12.785%	1	45	+219.157%
2025-03-03	60.9300	60.9300	60.9300	60.9300	-10.040%	1	45	+178.352%
2025-02-27	67.7300	67.7300	67.7300	67.7300	-23.942%	1	43	+150.406%
2025-02-18	89.0500	89.0500	89.0500	89.0500	-4.051%	1	43	+90.455%
2025-02-13	92.8100	92.8100	92.8100	92.8100	-6.357%	1	43	+82.739%
2025-02-05	99.1100	99.1100	99.1100	99.1100	+15.284%	1	42	+71.123%
2025-02-03	85.9700	85.9700	85.9700	85.9700	+11.649%	1	43	+97.278%
2025-01-27	81.5000	81.5000	77.0000	77.0000	-27.358%	8	44	+120.260%
2025-01-22	107.3000	109.1000	106.0000	106.0000	+22.402%	24	36	+60.000%
2025-01-21	86.9000	86.9000	86.6000	86.6000	+38.008%	6	38	+95.843%
2024-12-23	63.0000	63.0000	62.7500	62.7500	-21.020%	3	32	+170.279%
2024-12-18	79.2000	79.4500	79.2000	79.4500	-6.121%	2	30	+113.468%
2024-12-13	84.6300	84.6300	84.6300	84.6300	+2.458%	4	30	+100.402%
2024-12-12	79.9300	82.6000	79.9300	82.6000	+8.257%	22	31	+105.327%
2024-12-04	76.3000	76.3000	76.3000	76.3000	+2.719%	2	22	+122.280%
2024-12-03	74.1800	74.2800	74.1800	74.2800	+1.199%	2	22	+128.325%
2024-12-02	73.4000	73.4000	73.4000	73.4000	+1.662%	1	22	+131.063%
2024-11-26	72.2000	72.2000	72.2000	72.2000	+10.061%	2	21	+134.903%
2024-11-15	67.7500	67.7500	65.6000	65.6000	-28.540%	12	23	+158.537%
2024-10-29	91.8000	91.8000	91.8000	91.8000	+1.325%	2	23	+84.749%
2024-10-17	92.1000	92.2000	90.6000	90.6000	+1.912%	10	21	+87.196%
2024-10-16	90.1000	90.9000	88.9000	88.9000	+1.484%	17	22	+90.776%
2024-10-15	87.8000	88.1000	87.6000	87.6000	-9.784%	8	19	+93.607%
2024-10-14	98.1000	98.1000	97.1000	97.1000	+19.758%	11	11	+74.665%
2024-09-23	81.0800	81.0800	81.0800	81.0800	0.000%	1	1	+109.176%

.dark-mode .RRZK1Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RRZK1Z{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115C90ARM Jan 15 2027 90.00 Call (ARM270115C00090000)option OPRA

ARM20270115C90
ARM Jan 15 2027 90.00 Call (ARM270115C00090000)
option OPRA