ARM270115C00090000
ARM Jan 15 2027 90.00 Call
optionOPRA
EODOct 14, 2026
153.13USD-36.976%(-89.84)4Vol108OI
ARM270115C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 153.13 | 153.13 | 153.13 | 153.13 | -36.976% | 4 | 110 | 0.000% |
| 2026-09-22 | 242.97 | 242.97 | 242.97 | 242.97 | +58.804% | 4 | 110 | -36.976% |
| 2026-09-16 | 153.00 | 153.00 | 153.00 | 153.00 | -9.788% | 1 | 110 | +0.085% |
| 2026-08-19 | 169.60 | 169.60 | 169.60 | 169.60 | +21.360% | 2 | 110 | -9.711% |
| 2026-07-29 | 139.75 | 139.75 | 139.75 | 139.75 | -46.250% | 4 | 114 | +9.574% |
| 2026-06-25 | 260.00 | 260.00 | 260.00 | 260.00 | +7.216% | 4 | 115 | -41.104% |
| 2026-06-11 | 242.50 | 242.50 | 242.50 | 242.50 | +8.220% | 1 | 115 | -36.854% |
| 2026-06-10 | 224.08 | 224.08 | 224.08 | 224.08 | -26.771% | 1 | 115 | -31.663% |
| 2026-06-01 | 306.00 | 306.00 | 306.00 | 306.00 | +30.490% | 1 | 115 | -49.958% |
| 2026-05-26 | 234.50 | 234.50 | 234.50 | 234.50 | +84.051% | 1 | 116 | -34.699% |
| 2026-05-15 | 127.41 | 127.41 | 127.41 | 127.41 | -0.825% | 3 | 118 | +20.187% |
| 2026-05-13 | 128.47 | 128.47 | 128.47 | 128.47 | +7.058% | 2 | 116 | +19.195% |
| 2026-05-12 | 120.00 | 120.00 | 120.00 | 120.00 | -7.954% | 1 | 117 | +27.608% |
| 2026-05-08 | 130.37 | 130.37 | 130.37 | 130.37 | -8.190% | 1 | 117 | +17.458% |
| 2026-05-07 | 142.00 | 142.00 | 142.00 | 142.00 | +10.420% | 1 | 118 | +7.838% |
| 2026-05-01 | 128.00 | 128.60 | 128.00 | 128.60 | +21.092% | 2 | 118 | +19.075% |
| 2026-04-22 | 100.50 | 106.20 | 100.50 | 106.20 | +34.601% | 13 | 118 | +44.190% |
| 2026-04-14 | 78.90 | 78.90 | 78.90 | 78.90 | +5.481% | 3 | 123 | +94.081% |
| 2026-04-13 | 71.09 | 74.80 | 71.09 | 74.80 | +2.046% | 7 | 124 | +104.719% |
| 2026-04-10 | 73.30 | 73.30 | 73.30 | 73.30 | +7.007% | 3 | 126 | +108.909% |
| 2026-04-09 | 67.30 | 68.50 | 67.30 | 68.50 | +2.545% | 9 | 128 | +123.547% |
| 2026-04-08 | 67.70 | 67.80 | 66.80 | 66.80 | +6.914% | 17 | 128 | +129.237% |
| 2026-04-07 | 60.40 | 62.48 | 60.40 | 62.48 | -9.449% | 4 | 125 | +145.086% |
| 2026-04-02 | 69.00 | 69.00 | 69.00 | 69.00 | -3.631% | 1 | 121 | +121.928% |
| 2026-04-01 | 74.93 | 74.93 | 71.60 | 71.60 | -4.533% | 5 | 121 | +113.869% |
| 2026-03-26 | 80.00 | 80.00 | 75.00 | 75.00 | -2.661% | 10 | 118 | +104.173% |
| 2026-03-25 | 76.60 | 78.50 | 76.60 | 77.05 | +35.175% | 9 | 123 | +98.741% |
| 2026-03-23 | 57.00 | 57.00 | 57.00 | 57.00 | +0.831% | 2 | 123 | +168.649% |
| 2026-03-20 | 57.10 | 57.10 | 56.53 | 56.53 | +14.202% | 3 | 123 | +170.883% |
| 2026-03-18 | 50.24 | 50.24 | 49.50 | 49.50 | +5.207% | 14 | 125 | +209.354% |
| 2026-03-17 | 47.05 | 47.05 | 47.05 | 47.05 | +10.836% | 2 | 129 | +225.462% |
| 2026-03-16 | 42.45 | 42.45 | 42.45 | 42.45 | +8.846% | 1 | 130 | +260.730% |
| 2026-03-13 | 39.00 | 39.00 | 39.00 | 39.00 | +1.299% | 4 | 131 | +292.641% |
| 2026-03-12 | 38.70 | 38.70 | 38.50 | 38.50 | -5.172% | 4 | 127 | +297.740% |
| 2026-03-09 | 40.60 | 40.60 | 40.60 | 40.60 | +6.842% | 1 | 124 | +277.167% |
| 2026-03-06 | 41.20 | 41.25 | 38.00 | 38.00 | -12.200% | 8 | 126 | +302.974% |
| 2026-03-05 | 43.28 | 43.28 | 43.28 | 43.28 | +7.528% | 2 | 123 | +253.812% |
| 2026-03-03 | 40.50 | 40.50 | 40.25 | 40.25 | -16.146% | 3 | 123 | +280.447% |
| 2026-02-27 | 48.00 | 48.00 | 48.00 | 48.00 | -2.932% | 2 | 120 | +219.021% |
| 2026-02-24 | 48.80 | 49.45 | 48.80 | 49.45 | +11.575% | 15 | 120 | +209.666% |
| 2026-02-23 | 44.32 | 44.32 | 44.32 | 44.32 | -3.757% | 1 | 128 | +245.510% |
| 2026-02-17 | 46.05 | 46.15 | 46.05 | 46.05 | -1.666% | 4 | 129 | +232.530% |
| 2026-02-13 | 46.83 | 46.83 | 46.83 | 46.83 | +5.473% | 5 | 136 | +226.991% |
| 2026-02-12 | 44.40 | 44.40 | 44.40 | 44.40 | -9.756% | 1 | 136 | +244.887% |
| 2026-02-11 | 49.20 | 49.20 | 49.20 | 49.20 | +2.500% | 1 | 136 | +211.240% |
| 2026-02-10 | 49.25 | 49.25 | 48.00 | 48.00 | +4.987% | 2 | 137 | +219.021% |
| 2026-02-06 | 43.43 | 45.72 | 43.43 | 45.72 | +25.260% | 9 | 138 | +234.930% |
| 2026-02-05 | 31.51 | 36.92 | 31.51 | 36.50 | +21.667% | 4 | 144 | +319.534% |
| 2026-02-03 | 31.90 | 32.31 | 30.00 | 30.00 | -6.250% | 3 | 143 | +410.433% |
| 2026-01-30 | 32.00 | 32.00 | 32.00 | 32.00 | -7.139% | 1 | 144 | +378.531% |
| 2026-01-28 | 38.50 | 38.50 | 34.40 | 34.46 | -11.437% | 7 | 144 | +344.370% |
| 2026-01-26 | 39.00 | 39.00 | 38.91 | 38.91 | -9.512% | 2 | 146 | +293.549% |
| 2026-01-22 | 44.37 | 44.95 | 43.00 | 43.00 | +7.769% | 21 | 146 | +256.116% |
| 2026-01-21 | 38.50 | 40.40 | 37.25 | 39.90 | +15.719% | 8 | 141 | +283.784% |
| 2026-01-20 | 34.21 | 34.48 | 34.21 | 34.48 | +3.699% | 2 | 147 | +344.113% |
| 2026-01-16 | 33.25 | 33.25 | 33.25 | 33.25 | +4.626% | 2 | 147 | +360.541% |
| 2026-01-15 | 31.78 | 31.78 | 31.78 | 31.78 | +7.547% | 10 | 147 | +381.844% |
| 2026-01-14 | 29.66 | 29.66 | 29.55 | 29.55 | -9.105% | 3 | 143 | +418.206% |
| 2026-01-13 | 32.60 | 32.60 | 32.51 | 32.51 | -7.930% | 3 | 141 | +371.024% |
| 2026-01-12 | 35.50 | 35.50 | 35.00 | 35.31 | -1.451% | 12 | 138 | +333.673% |
| 2026-01-09 | 35.83 | 35.83 | 35.83 | 35.83 | -2.768% | 1 | 132 | +327.379% |
| 2026-01-08 | 36.85 | 36.85 | 36.85 | 36.85 | -7.528% | 4 | 132 | +315.550% |
| 2026-01-07 | 39.20 | 39.85 | 39.20 | 39.85 | -4.091% | 2 | 128 | +284.266% |
| 2026-01-05 | 43.60 | 43.60 | 41.55 | 41.55 | +3.875% | 2 | 128 | +268.544% |
| 2026-01-02 | 38.47 | 40.00 | 38.47 | 40.00 | +12.771% | 8 | 128 | +282.825% |
| 2025-12-29 | 35.47 | 35.47 | 35.47 | 35.47 | -1.253% | 5 | 125 | +331.717% |
| 2025-12-24 | 36.90 | 36.90 | 35.90 | 35.92 | -2.919% | 8 | 124 | +326.308% |
| 2025-12-23 | 37.67 | 37.67 | 37.00 | 37.00 | -2.039% | 2 | 124 | +313.865% |
| 2025-12-22 | 38.53 | 38.53 | 37.77 | 37.77 | -0.211% | 2 | 125 | +305.428% |
| 2025-12-19 | 38.62 | 39.10 | 37.85 | 37.85 | -13.584% | 6 | 124 | +304.571% |
| 2025-12-16 | 43.80 | 43.80 | 43.80 | 43.80 | -17.514% | 2 | 124 | +249.612% |
| 2025-12-12 | 53.10 | 53.10 | 53.10 | 53.10 | -6.809% | 1 | 122 | +188.380% |
| 2025-12-11 | 56.98 | 56.98 | 56.98 | 56.98 | +1.750% | 1 | 123 | +168.743% |
| 2025-11-26 | 56.00 | 56.00 | 56.00 | 56.00 | +3.474% | 1 | 123 | +173.446% |
| 2025-11-25 | 54.12 | 54.12 | 54.12 | 54.12 | -11.957% | 1 | 123 | +182.945% |
| 2025-11-19 | 61.47 | 61.47 | 61.47 | 61.47 | -33.903% | 1 | 122 | +149.113% |
| 2025-10-29 | 93.00 | 93.00 | 93.00 | 93.00 | -4.713% | 1 | 122 | +64.656% |
| 2025-10-27 | 97.60 | 97.60 | 97.60 | 97.60 | +5.116% | 4 | 127 | +56.895% |
| 2025-10-24 | 92.85 | 92.85 | 92.85 | 92.85 | -4.720% | 1 | 127 | +64.922% |
| 2025-10-14 | 93.15 | 97.45 | 92.90 | 97.45 | +13.248% | 3 | 127 | +57.137% |
| 2025-10-09 | 86.05 | 86.05 | 86.05 | 86.05 | +5.908% | 80 | 126 | +77.955% |
| 2025-10-08 | 81.25 | 81.25 | 81.25 | 81.25 | +2.614% | 20 | 206 | +88.468% |
| 2025-10-06 | 79.04 | 79.18 | 79.04 | 79.18 | +7.875% | 2 | 206 | +93.395% |
| 2025-10-02 | 72.00 | 73.40 | 72.00 | 73.40 | +5.460% | 41 | 207 | +108.624% |
| 2025-10-01 | 69.30 | 69.60 | 69.30 | 69.60 | +8.920% | 60 | 239 | +120.014% |
| 2025-09-24 | 63.90 | 63.90 | 63.90 | 63.90 | -1.919% | 2 | 279 | +139.640% |
| 2025-09-19 | 66.08 | 66.08 | 65.15 | 65.15 | -5.580% | 22 | 279 | +135.042% |
| 2025-09-18 | 68.00 | 69.00 | 67.75 | 69.00 | -5.738% | 3 | 261 | +121.928% |
| 2025-09-10 | 73.20 | 73.20 | 73.20 | 73.20 | +19.804% | 40 | 260 | +109.194% |
| 2025-09-08 | 61.10 | 61.28 | 60.91 | 61.10 | +2.174% | 14 | 300 | +150.622% |
| 2025-09-05 | 60.10 | 60.20 | 59.75 | 59.80 | -3.936% | 50 | 300 | +156.070% |
| 2025-08-26 | 62.25 | 62.25 | 62.25 | 62.25 | +10.549% | 1 | 320 | +145.992% |
| 2025-08-21 | 56.31 | 56.31 | 56.31 | 56.31 | +3.797% | 4 | 320 | +171.941% |
| 2025-08-20 | 54.25 | 54.25 | 54.25 | 54.25 | -6.931% | 2 | 316 | +182.267% |
| 2025-08-19 | 64.20 | 64.20 | 58.29 | 58.29 | -7.108% | 21 | 316 | +162.704% |
| 2025-08-15 | 62.75 | 62.75 | 62.75 | 62.75 | +3.292% | 1 | 297 | +144.032% |
| 2025-08-07 | 60.85 | 60.85 | 60.75 | 60.75 | -0.930% | 2 | 298 | +152.066% |
| 2025-08-05 | 61.32 | 61.32 | 61.32 | 61.32 | -3.494% | 1 | 297 | +149.723% |
| 2025-08-04 | 64.10 | 64.10 | 63.54 | 63.54 | -6.847% | 4 | 298 | +140.998% |
| 2025-07-31 | 64.90 | 68.21 | 63.80 | 68.21 | -21.008% | 63 | 297 | +124.498% |
| 2025-07-30 | 86.30 | 86.35 | 86.30 | 86.35 | +3.599% | 2 | 254 | +77.336% |
| 2025-07-24 | 83.35 | 83.35 | 83.35 | 83.35 | +8.458% | 3 | 254 | +83.719% |
| 2025-07-22 | 76.85 | 76.85 | 76.85 | 76.85 | -10.536% | 15 | 254 | +99.258% |
| 2025-07-21 | 85.64 | 85.90 | 85.64 | 85.90 | +6.642% | 4 | 239 | +78.265% |
| 2025-07-18 | 81.33 | 81.33 | 80.55 | 80.55 | +1.385% | 4 | 235 | +90.106% |
| 2025-07-17 | 79.45 | 79.45 | 79.45 | 79.45 | +16.838% | 3 | 238 | +92.738% |
| 2025-07-14 | 68.00 | 68.00 | 68.00 | 68.00 | -8.749% | 25 | 241 | +125.191% |
| 2025-07-11 | 74.52 | 74.52 | 74.52 | 74.52 | +3.861% | 1 | 219 | +105.488% |
| 2025-07-07 | 72.00 | 72.00 | 71.61 | 71.75 | -9.907% | 25 | 220 | +113.422% |
| 2025-07-03 | 79.64 | 79.64 | 79.64 | 79.64 | -7.071% | 3 | 216 | +92.278% |
| 2025-06-30 | 86.90 | 86.90 | 85.70 | 85.70 | +0.859% | 13 | 217 | +78.681% |
| 2025-06-25 | 84.97 | 84.97 | 84.97 | 84.97 | +6.881% | 1 | 207 | +80.217% |
| 2025-06-24 | 79.50 | 79.50 | 79.50 | 79.50 | +9.580% | 1 | 208 | +92.616% |
| 2025-06-17 | 72.65 | 72.65 | 72.55 | 72.55 | +11.615% | 56 | 208 | +111.068% |
| 2025-06-13 | 65.00 | 65.00 | 65.00 | 65.00 | -5.797% | 4 | 210 | +135.585% |
| 2025-06-09 | 69.00 | 69.00 | 69.00 | 69.00 | +15.000% | 1 | 212 | +121.928% |
| 2025-06-04 | 60.01 | 60.01 | 60.00 | 60.00 | +4.348% | 20 | 212 | +155.217% |
| 2025-06-02 | 57.50 | 57.50 | 57.50 | 57.50 | -4.959% | 10 | 216 | +166.313% |
| 2025-05-29 | 62.08 | 62.08 | 60.50 | 60.50 | -6.202% | 78 | 226 | +153.107% |
| 2025-05-28 | 64.50 | 64.50 | 64.50 | 64.50 | +0.971% | 1 | 172 | +137.411% |
| 2025-05-21 | 63.88 | 63.88 | 63.88 | 63.88 | +5.779% | 2 | 171 | +139.715% |
| 2025-05-20 | 60.39 | 60.39 | 60.39 | 60.39 | -2.597% | 5 | 171 | +153.568% |
| 2025-05-15 | 62.00 | 62.00 | 62.00 | 62.00 | +24.498% | 10 | 166 | +146.984% |
| 2025-05-08 | 49.80 | 49.80 | 49.80 | 49.80 | -6.916% | 10 | 176 | +207.490% |
| 2025-05-06 | 53.50 | 53.50 | 53.50 | 53.50 | +2.885% | 1 | 166 | +186.224% |
| 2025-05-01 | 50.50 | 52.00 | 50.50 | 52.00 | +10.638% | 2 | 167 | +194.481% |
| 2025-04-30 | 43.24 | 47.00 | 43.24 | 47.00 | 0.000% | 2 | 169 | +225.809% |
| 2025-04-29 | 47.00 | 47.00 | 47.00 | 47.00 | +1.600% | 1 | 170 | +225.809% |
| 2025-04-24 | 45.50 | 46.26 | 45.50 | 46.26 | +22.934% | 3 | 169 | +231.020% |
| 2025-04-17 | 37.60 | 37.85 | 27.75 | 37.63 | -0.974% | 42 | 129 | +306.936% |
| 2025-04-16 | 38.00 | 38.00 | 38.00 | 38.00 | -10.102% | 1 | 129 | +302.974% |
| 2025-04-11 | 42.27 | 42.27 | 42.27 | 42.27 | +11.237% | 2 | 130 | +262.266% |
| 2025-04-10 | 38.00 | 38.00 | 38.00 | 38.00 | +33.333% | 1 | 129 | +302.974% |
| 2025-04-08 | 33.50 | 33.50 | 28.50 | 28.50 | -5.316% | 9 | 128 | +437.298% |
| 2025-04-07 | 29.00 | 33.00 | 29.00 | 30.10 | -1.634% | 21 | 129 | +408.738% |
| 2025-04-04 | 31.14 | 34.89 | 30.60 | 30.60 | -19.874% | 116 | 112 | +400.425% |
| 2025-04-03 | 37.77 | 38.23 | 37.77 | 38.19 | -10.541% | 3 | 58 | +300.969% |
| 2025-04-01 | 42.69 | 42.69 | 42.69 | 42.69 | -3.416% | 2 | 55 | +258.702% |
| 2025-03-28 | 44.20 | 44.20 | 44.20 | 44.20 | -10.707% | 4 | 53 | +246.448% |
| 2025-03-26 | 52.10 | 52.10 | 49.50 | 49.50 | -13.537% | 2 | 55 | +209.354% |
| 2025-03-25 | 57.25 | 57.25 | 57.25 | 57.25 | +9.339% | 5 | 53 | +167.476% |
| 2025-03-19 | 52.30 | 53.80 | 52.30 | 52.36 | +0.867% | 6 | 48 | +192.456% |
| 2025-03-18 | 51.91 | 51.91 | 51.91 | 51.91 | -1.648% | 1 | 46 | +194.991% |
| 2025-03-14 | 52.78 | 52.78 | 52.78 | 52.78 | -0.677% | 2 | 46 | +190.129% |
| 2025-03-10 | 53.14 | 53.14 | 53.14 | 53.14 | -12.785% | 1 | 45 | +188.163% |
| 2025-03-03 | 60.93 | 60.93 | 60.93 | 60.93 | -10.040% | 1 | 45 | +151.321% |
| 2025-02-27 | 67.73 | 67.73 | 67.73 | 67.73 | -23.942% | 1 | 43 | +126.089% |
| 2025-02-18 | 89.05 | 89.05 | 89.05 | 89.05 | -4.051% | 1 | 43 | +71.960% |
| 2025-02-13 | 92.81 | 92.81 | 92.81 | 92.81 | -6.357% | 1 | 43 | +64.993% |
| 2025-02-05 | 99.11 | 99.11 | 99.11 | 99.11 | +15.284% | 1 | 42 | +54.505% |
| 2025-02-03 | 85.97 | 85.97 | 85.97 | 85.97 | +11.649% | 1 | 43 | +78.120% |
| 2025-01-27 | 81.50 | 81.50 | 77.00 | 77.00 | -27.358% | 8 | 44 | +98.870% |
| 2025-01-22 | 107.30 | 109.10 | 106.00 | 106.00 | +22.402% | 24 | 36 | +44.462% |
| 2025-01-21 | 86.90 | 86.90 | 86.60 | 86.60 | +38.008% | 6 | 38 | +76.824% |
| 2024-12-23 | 63.00 | 63.00 | 62.75 | 62.75 | -21.020% | 3 | 32 | +144.032% |
| 2024-12-18 | 79.20 | 79.45 | 79.20 | 79.45 | -6.121% | 2 | 30 | +92.738% |
| 2024-12-13 | 84.63 | 84.63 | 84.63 | 84.63 | +2.458% | 4 | 30 | +80.941% |
| 2024-12-12 | 79.93 | 82.60 | 79.93 | 82.60 | +8.257% | 22 | 31 | +85.387% |
| 2024-12-04 | 76.30 | 76.30 | 76.30 | 76.30 | +2.719% | 2 | 22 | +100.695% |
| 2024-12-03 | 74.18 | 74.28 | 74.18 | 74.28 | +1.199% | 2 | 22 | +106.152% |
| 2024-12-02 | 73.40 | 73.40 | 73.40 | 73.40 | +1.662% | 1 | 22 | +108.624% |
| 2024-11-26 | 72.20 | 72.20 | 72.20 | 72.20 | +10.061% | 2 | 21 | +112.091% |
| 2024-11-15 | 67.75 | 67.75 | 65.60 | 65.60 | -28.540% | 12 | 23 | +133.430% |
| 2024-10-29 | 91.80 | 91.80 | 91.80 | 91.80 | +1.325% | 2 | 23 | +66.808% |
| 2024-10-17 | 92.10 | 92.20 | 90.60 | 90.60 | +1.912% | 10 | 21 | +69.018% |
| 2024-10-16 | 90.10 | 90.90 | 88.90 | 88.90 | +1.484% | 17 | 22 | +72.250% |
| 2024-10-15 | 87.80 | 88.10 | 87.60 | 87.60 | -9.784% | 8 | 19 | +74.806% |
| 2024-10-14 | 98.10 | 98.10 | 97.10 | 97.10 | +19.758% | 11 | 11 | +57.703% |
| 2024-09-23 | 81.08 | 81.08 | 81.08 | 81.08 | 0.000% | 1 | 1 | +88.863% |