ARM270319C00220000
ARM Mar 19 2027 220.00 Call
optionOPRA
EODOct 20, 2026
40.05USD-14.350%(-6.71)15Vol123OI
ARM270319C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 38.00 | 42.50 | 38.00 | 40.05 | -14.350% | 15 | 115 | 0.000% |
| 2026-10-19 | 46.76 | 46.76 | 46.76 | 46.76 | +5.912% | 1 | 115 | -14.350% |
| 2026-10-16 | 46.00 | 46.00 | 43.87 | 44.15 | -12.314% | 4 | 114 | -9.287% |
| 2026-10-15 | 46.15 | 50.35 | 46.15 | 50.35 | -17.796% | 2 | 112 | -20.457% |
| 2026-10-12 | 61.25 | 61.25 | 61.25 | 61.25 | -27.083% | 1 | 113 | -34.612% |
| 2026-10-08 | 84.00 | 84.00 | 84.00 | 84.00 | -12.863% | 1 | 113 | -52.321% |
| 2026-10-07 | 95.00 | 96.40 | 94.98 | 96.40 | +0.031% | 6 | 112 | -58.454% |
| 2026-10-01 | 96.56 | 96.56 | 96.37 | 96.37 | -18.716% | 2 | 112 | -58.441% |
| 2026-09-25 | 118.56 | 118.56 | 118.56 | 118.56 | -7.592% | 2 | 110 | -66.220% |
| 2026-09-23 | 128.30 | 128.30 | 128.30 | 128.30 | +0.627% | 1 | 110 | -68.784% |
| 2026-09-22 | 127.50 | 127.50 | 127.50 | 127.50 | +2.781% | 2 | 112 | -68.588% |
| 2026-09-21 | 100.40 | 124.05 | 100.40 | 124.05 | +89.043% | 8 | 117 | -67.715% |
| 2026-09-16 | 65.62 | 65.62 | 65.62 | 65.62 | -14.312% | 1 | 117 | -38.967% |
| 2026-09-11 | 76.58 | 76.58 | 76.58 | 76.58 | -1.429% | 2 | 117 | -47.702% |
| 2026-09-09 | 77.69 | 77.69 | 77.69 | 77.69 | +16.827% | 1 | 117 | -48.449% |
| 2026-09-04 | 66.50 | 66.50 | 66.50 | 66.50 | +22.468% | 2 | 119 | -39.774% |
| 2026-09-02 | 50.05 | 54.30 | 50.05 | 54.30 | -11.707% | 7 | 117 | -26.243% |
| 2026-08-28 | 60.88 | 61.50 | 60.88 | 61.50 | -9.956% | 3 | 116 | -34.878% |
| 2026-08-26 | 64.30 | 69.50 | 64.30 | 68.30 | +3.125% | 7 | 119 | -41.362% |
| 2026-08-21 | 72.70 | 72.70 | 66.23 | 66.23 | -34.491% | 4 | 117 | -39.529% |
| 2026-08-05 | 101.10 | 101.10 | 101.10 | 101.10 | -2.788% | 1 | 117 | -60.386% |
| 2026-08-04 | 103.95 | 104.00 | 103.90 | 104.00 | +47.518% | 49 | 83 | -61.490% |
| 2026-08-03 | 62.05 | 70.50 | 62.05 | 70.50 | -1.811% | 5 | 85 | -43.191% |
| 2026-07-30 | 71.85 | 71.85 | 71.80 | 71.80 | +7.775% | 2 | 83 | -44.220% |
| 2026-07-29 | 69.40 | 69.40 | 66.62 | 66.62 | -37.252% | 70 | 81 | -39.883% |
| 2026-07-20 | 106.17 | 106.17 | 106.17 | 106.17 | +12.290% | 1 | 80 | -62.277% |
| 2026-07-16 | 94.55 | 94.55 | 94.55 | 94.55 | -8.007% | 2 | 80 | -57.641% |
| 2026-07-15 | 102.78 | 102.78 | 102.78 | 102.78 | -16.979% | 2 | 78 | -61.033% |
| 2026-07-13 | 123.80 | 123.80 | 123.80 | 123.80 | -17.174% | 1 | 78 | -67.649% |
| 2026-07-10 | 149.47 | 149.47 | 149.47 | 149.47 | -4.857% | 1 | 79 | -73.205% |
| 2026-07-09 | 157.10 | 157.10 | 157.10 | 157.10 | +16.933% | 1 | 79 | -74.507% |
| 2026-07-08 | 134.35 | 134.35 | 134.35 | 134.35 | +1.282% | 1 | 79 | -70.190% |
| 2026-07-07 | 132.65 | 132.65 | 132.65 | 132.65 | -15.911% | 1 | 80 | -69.808% |
| 2026-06-26 | 157.75 | 157.75 | 157.75 | 157.75 | -17.581% | 1 | 80 | -74.612% |
| 2026-06-23 | 191.50 | 191.53 | 191.36 | 191.40 | -5.154% | 10 | 90 | -79.075% |
| 2026-06-15 | 201.80 | 201.80 | 201.80 | 201.80 | +44.349% | 1 | 91 | -80.154% |
| 2026-06-10 | 139.80 | 139.80 | 139.80 | 139.80 | -2.782% | 1 | 92 | -71.352% |
| 2026-06-09 | 143.80 | 143.80 | 143.80 | 143.80 | -16.220% | 10 | 82 | -72.149% |
| 2026-06-05 | 183.71 | 183.71 | 171.64 | 171.64 | -24.835% | 2 | 80 | -76.666% |
| 2026-06-02 | 228.35 | 228.35 | 228.35 | 228.35 | 0.000% | 1 | 80 | -82.461% |
| 2026-06-01 | 208.41 | 228.35 | 208.41 | 228.35 | +39.963% | 2 | 79 | -82.461% |
| 2026-05-28 | 153.45 | 163.25 | 153.45 | 163.15 | +27.064% | 6 | 79 | -75.452% |
| 2026-05-27 | 138.50 | 138.50 | 128.40 | 128.40 | -10.084% | 9 | 84 | -68.808% |
| 2026-05-26 | 131.75 | 143.00 | 131.75 | 142.80 | +10.381% | 14 | 86 | -71.954% |
| 2026-05-22 | 121.00 | 134.05 | 121.00 | 129.37 | +9.868% | 24 | 86 | -69.042% |
| 2026-05-21 | 96.55 | 117.75 | 96.55 | 117.75 | +37.318% | 39 | 77 | -65.987% |
| 2026-05-20 | 79.88 | 91.00 | 79.88 | 85.75 | +37.376% | 15 | 86 | -53.294% |
| 2026-05-19 | 62.42 | 62.42 | 62.42 | 62.42 | +24.840% | 1 | 86 | -35.838% |
| 2026-05-18 | 53.45 | 53.45 | 50.00 | 50.00 | -5.660% | 4 | 87 | -19.900% |
| 2026-05-15 | 55.51 | 55.51 | 52.00 | 53.00 | -10.169% | 28 | 81 | -24.434% |
| 2026-05-13 | 51.60 | 59.00 | 51.60 | 59.00 | +27.706% | 30 | 65 | -32.119% |
| 2026-05-12 | 49.40 | 54.35 | 46.20 | 46.20 | -14.444% | 17 | 64 | -13.312% |
| 2026-05-08 | 56.77 | 56.77 | 53.80 | 54.00 | +1.791% | 25 | 49 | -25.833% |
| 2026-05-07 | 61.85 | 61.85 | 52.50 | 53.05 | -26.524% | 27 | 49 | -24.505% |
| 2026-05-06 | 66.10 | 72.20 | 65.50 | 72.20 | +39.248% | 6 | 48 | -44.529% |
| 2026-05-05 | 51.48 | 51.85 | 50.65 | 51.85 | +10.767% | 5 | 48 | -22.758% |
| 2026-05-04 | 52.50 | 52.50 | 46.81 | 46.81 | -15.276% | 11 | 41 | -14.441% |
| 2026-05-01 | 55.25 | 55.25 | 55.25 | 55.25 | +4.462% | 1 | 40 | -27.511% |
| 2026-04-30 | 55.68 | 55.68 | 52.89 | 52.89 | +10.210% | 6 | 44 | -24.277% |
| 2026-04-29 | 47.00 | 47.99 | 47.00 | 47.99 | -0.021% | 3 | 42 | -16.545% |
| 2026-04-28 | 47.00 | 48.00 | 47.00 | 48.00 | -17.241% | 3 | 40 | -16.563% |
| 2026-04-27 | 57.60 | 58.00 | 55.00 | 58.00 | -14.656% | 27 | 22 | -30.948% |
| 2026-04-24 | 63.05 | 71.19 | 63.05 | 67.96 | +40.879% | 11 | 22 | -41.068% |
| 2026-04-23 | 43.00 | 50.25 | 43.00 | 48.24 | +24.010% | 6 | 27 | -16.978% |
| 2026-04-22 | 31.50 | 40.52 | 30.53 | 38.90 | +38.929% | 46 | 23 | +2.956% |
| 2026-04-21 | 27.82 | 28.12 | 27.82 | 28.00 | +33.971% | 5 | 14 | +43.036% |
| 2026-04-16 | 20.90 | 20.90 | 20.90 | 20.90 | +31.447% | 2 | 14 | +91.627% |
| 2026-04-08 | 15.90 | 15.90 | 15.90 | 15.90 | -9.813% | 2 | 12 | +151.887% |
| 2026-04-01 | 17.63 | 17.63 | 17.63 | 17.63 | 0.000% | 10 | 10 | +127.170% |