ARM270319C00250000
ARM Mar 19 2027 250.00 Call
optionOPRA
EODOct 20, 2026
28.30USD-13.588%(-4.45)4Vol540OI
ARM270319C00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 30.00 | 30.00 | 28.30 | 28.30 | -13.588% | 4 | 537 | 0.000% |
| 2026-10-19 | 33.50 | 34.00 | 32.75 | 32.75 | -2.122% | 6 | 536 | -13.588% |
| 2026-10-16 | 33.50 | 33.50 | 33.46 | 33.46 | -16.663% | 2 | 537 | -15.421% |
| 2026-10-15 | 32.97 | 40.15 | 32.97 | 40.15 | +8.514% | 89 | 452 | -29.514% |
| 2026-10-14 | 38.45 | 39.50 | 36.61 | 37.00 | -18.860% | 354 | 213 | -23.514% |
| 2026-10-13 | 40.51 | 48.41 | 40.00 | 45.60 | -2.937% | 34 | 184 | -37.939% |
| 2026-10-12 | 46.98 | 46.98 | 46.98 | 46.98 | -13.767% | 1 | 183 | -39.762% |
| 2026-10-09 | 56.91 | 56.91 | 54.48 | 54.48 | -9.048% | 4 | 185 | -48.054% |
| 2026-10-08 | 59.25 | 60.00 | 59.25 | 59.90 | -33.570% | 4 | 186 | -52.755% |
| 2026-10-02 | 90.00 | 95.22 | 87.91 | 90.17 | +15.233% | 5 | 190 | -68.615% |
| 2026-10-01 | 76.57 | 78.46 | 76.57 | 78.25 | +5.743% | 5 | 189 | -63.834% |
| 2026-09-30 | 74.25 | 74.40 | 74.00 | 74.00 | -12.530% | 4 | 188 | -61.757% |
| 2026-09-29 | 84.60 | 84.60 | 84.60 | 84.60 | +15.337% | 1 | 189 | -66.548% |
| 2026-09-28 | 74.12 | 74.12 | 73.35 | 73.35 | -27.232% | 2 | 188 | -61.418% |
| 2026-09-25 | 99.99 | 100.80 | 99.99 | 100.80 | +6.667% | 11 | 189 | -71.925% |
| 2026-09-24 | 101.00 | 101.00 | 91.00 | 94.50 | -12.983% | 3 | 190 | -70.053% |
| 2026-09-23 | 108.60 | 108.60 | 108.60 | 108.60 | -4.695% | 1 | 190 | -73.941% |
| 2026-09-22 | 107.00 | 113.95 | 107.00 | 113.95 | +10.182% | 7 | 189 | -75.165% |
| 2026-09-21 | 87.08 | 103.42 | 87.08 | 103.42 | +62.304% | 18 | 188 | -72.636% |
| 2026-09-18 | 61.50 | 63.72 | 61.50 | 63.72 | +11.770% | 9 | 197 | -55.587% |
| 2026-09-17 | 57.15 | 57.15 | 57.01 | 57.01 | +23.935% | 2 | 198 | -50.360% |
| 2026-09-16 | 51.75 | 51.75 | 46.00 | 46.00 | +0.656% | 22 | 200 | -38.478% |
| 2026-09-15 | 49.03 | 49.85 | 45.70 | 45.70 | +0.772% | 12 | 192 | -38.074% |
| 2026-09-14 | 47.10 | 47.10 | 45.35 | 45.35 | -25.983% | 19 | 181 | -37.596% |
| 2026-09-11 | 55.00 | 61.93 | 55.00 | 61.27 | +11.705% | 12 | 174 | -53.811% |
| 2026-09-10 | 53.86 | 54.85 | 53.86 | 54.85 | -10.871% | 8 | 172 | -48.405% |
| 2026-09-08 | 58.35 | 63.59 | 58.35 | 61.54 | +19.844% | 13 | 174 | -54.014% |
| 2026-09-04 | 51.30 | 52.90 | 51.20 | 51.35 | +17.910% | 49 | 142 | -44.888% |
| 2026-09-03 | 38.95 | 43.55 | 37.00 | 43.55 | +4.687% | 9 | 145 | -35.017% |
| 2026-09-02 | 41.50 | 41.60 | 40.80 | 41.60 | +4.130% | 4 | 148 | -31.971% |
| 2026-09-01 | 40.71 | 40.71 | 39.30 | 39.95 | -11.183% | 22 | 150 | -29.161% |
| 2026-08-31 | 47.28 | 47.28 | 44.98 | 44.98 | -5.305% | 3 | 148 | -37.083% |
| 2026-08-28 | 52.50 | 52.50 | 47.50 | 47.50 | -16.958% | 6 | 142 | -40.421% |
| 2026-08-27 | 56.22 | 57.20 | 56.19 | 57.20 | +4.000% | 4 | 139 | -50.524% |
| 2026-08-26 | 49.78 | 55.00 | 49.78 | 55.00 | +6.486% | 7 | 140 | -48.545% |
| 2026-08-25 | 51.65 | 51.65 | 51.65 | 51.65 | +3.032% | 1 | 140 | -45.208% |
| 2026-08-24 | 49.45 | 50.13 | 49.45 | 50.13 | -5.415% | 4 | 143 | -43.547% |
| 2026-08-21 | 53.00 | 55.60 | 53.00 | 53.00 | -7.440% | 5 | 142 | -46.604% |
| 2026-08-20 | 55.30 | 57.26 | 55.05 | 57.26 | -2.136% | 78 | 110 | -50.576% |
| 2026-08-19 | 66.55 | 66.55 | 56.15 | 58.51 | -2.483% | 7 | 108 | -51.632% |
| 2026-08-18 | 63.25 | 63.25 | 57.00 | 60.00 | -22.380% | 12 | 100 | -52.833% |
| 2026-08-14 | 79.08 | 79.24 | 76.50 | 77.30 | +7.916% | 8 | 97 | -63.389% |
| 2026-08-12 | 73.40 | 73.40 | 71.63 | 71.63 | -2.610% | 3 | 97 | -60.491% |
| 2026-08-11 | 74.26 | 74.26 | 73.50 | 73.55 | -4.369% | 5 | 95 | -61.523% |
| 2026-08-10 | 76.25 | 76.91 | 76.20 | 76.91 | -18.957% | 5 | 94 | -63.204% |
| 2026-08-06 | 94.90 | 94.90 | 94.90 | 94.90 | +13.422% | 2 | 96 | -70.179% |
| 2026-08-05 | 83.67 | 83.67 | 83.67 | 83.67 | -0.215% | 1 | 96 | -66.177% |
| 2026-08-04 | 75.00 | 83.85 | 75.00 | 83.85 | +47.493% | 4 | 97 | -66.249% |
| 2026-08-03 | 60.00 | 60.00 | 56.85 | 56.85 | -7.032% | 2 | 98 | -50.220% |
| 2026-07-31 | 61.15 | 61.15 | 61.15 | 61.15 | +2.429% | 2 | 98 | -53.720% |
| 2026-07-30 | 68.50 | 68.50 | 59.51 | 59.70 | +1.186% | 19 | 94 | -52.596% |
| 2026-07-29 | 60.00 | 63.50 | 57.00 | 59.00 | -14.789% | 4 | 92 | -52.034% |
| 2026-07-28 | 69.15 | 69.24 | 69.15 | 69.24 | -18.541% | 4 | 92 | -59.128% |
| 2026-07-24 | 95.00 | 95.00 | 85.00 | 85.00 | -20.442% | 8 | 94 | -66.706% |
| 2026-07-21 | 100.95 | 106.84 | 93.00 | 106.84 | +14.243% | 6 | 96 | -73.512% |
| 2026-07-20 | 93.52 | 93.52 | 93.52 | 93.52 | +14.468% | 1 | 96 | -69.739% |
| 2026-07-16 | 82.60 | 82.60 | 80.44 | 81.70 | -7.159% | 9 | 97 | -65.361% |
| 2026-07-15 | 93.20 | 93.20 | 88.00 | 88.00 | -12.000% | 4 | 95 | -67.841% |
| 2026-07-14 | 99.10 | 102.00 | 99.10 | 100.00 | -29.933% | 25 | 86 | -71.700% |
| 2026-07-09 | 142.72 | 142.72 | 142.72 | 142.72 | +28.577% | 1 | 86 | -80.171% |
| 2026-07-08 | 111.00 | 111.00 | 111.00 | 111.00 | -1.726% | 1 | 86 | -74.505% |
| 2026-07-07 | 113.11 | 122.02 | 112.95 | 112.95 | -10.726% | 3 | 87 | -74.945% |
| 2026-07-02 | 126.52 | 126.52 | 126.52 | 126.52 | +1.565% | 1 | 87 | -77.632% |
| 2026-06-29 | 124.57 | 124.57 | 124.57 | 124.57 | -10.926% | 10 | 87 | -77.282% |
| 2026-06-26 | 139.85 | 139.85 | 139.85 | 139.85 | -13.072% | 1 | 87 | -79.764% |
| 2026-06-24 | 160.88 | 160.88 | 160.88 | 160.88 | -15.013% | 5 | 82 | -82.409% |
| 2026-06-23 | 189.30 | 189.30 | 189.30 | 189.30 | -7.856% | 5 | 82 | -85.050% |
| 2026-06-22 | 205.44 | 205.44 | 205.44 | 205.44 | -7.083% | 2 | 82 | -86.225% |
| 2026-06-17 | 220.34 | 221.10 | 220.34 | 221.10 | +46.201% | 6 | 86 | -87.200% |
| 2026-06-11 | 151.23 | 151.23 | 151.23 | 151.23 | +18.102% | 1 | 85 | -81.287% |
| 2026-06-09 | 128.05 | 128.05 | 128.05 | 128.05 | -15.590% | 1 | 85 | -77.899% |
| 2026-06-05 | 155.00 | 155.00 | 151.70 | 151.70 | -27.710% | 10 | 82 | -81.345% |
| 2026-06-03 | 209.85 | 209.85 | 209.85 | 209.85 | +4.403% | 2 | 82 | -86.514% |
| 2026-06-02 | 201.00 | 201.00 | 201.00 | 201.00 | -5.736% | 1 | 82 | -85.920% |
| 2026-06-01 | 197.95 | 213.23 | 197.95 | 213.23 | +66.912% | 4 | 81 | -86.728% |
| 2026-05-28 | 127.75 | 127.75 | 127.75 | 127.75 | +12.101% | 1 | 81 | -77.847% |
| 2026-05-27 | 116.00 | 116.00 | 111.90 | 113.96 | -8.671% | 3 | 80 | -75.167% |
| 2026-05-26 | 117.75 | 124.78 | 116.00 | 124.78 | +8.523% | 5 | 78 | -77.320% |
| 2026-05-22 | 120.00 | 122.01 | 114.98 | 114.98 | +10.050% | 6 | 77 | -75.387% |
| 2026-05-21 | 87.53 | 104.48 | 87.53 | 104.48 | +45.111% | 7 | 72 | -72.913% |
| 2026-05-20 | 61.40 | 76.00 | 61.40 | 72.00 | +41.176% | 20 | 73 | -60.694% |
| 2026-05-19 | 44.50 | 51.00 | 44.50 | 51.00 | +20.000% | 5 | 74 | -44.510% |
| 2026-05-18 | 42.50 | 42.50 | 42.50 | 42.50 | -1.757% | 2 | 74 | -33.412% |
| 2026-05-15 | 43.34 | 43.34 | 43.26 | 43.26 | -18.377% | 3 | 74 | -34.582% |
| 2026-05-14 | 53.00 | 53.00 | 53.00 | 53.00 | +41.939% | 1 | 74 | -46.604% |
| 2026-05-12 | 37.34 | 37.34 | 37.34 | 37.34 | -13.545% | 1 | 74 | -24.210% |
| 2026-05-11 | 43.19 | 43.19 | 43.19 | 43.19 | +0.442% | 3 | 71 | -34.476% |
| 2026-05-07 | 50.00 | 52.00 | 42.80 | 43.00 | -29.624% | 10 | 69 | -34.186% |
| 2026-05-06 | 57.00 | 61.52 | 57.00 | 61.10 | +42.258% | 49 | 66 | -53.682% |
| 2026-05-05 | 42.95 | 42.95 | 42.95 | 42.95 | -5.667% | 10 | 66 | -34.109% |
| 2026-04-30 | 40.65 | 45.53 | 40.65 | 45.53 | +15.705% | 3 | 65 | -37.843% |
| 2026-04-28 | 39.42 | 39.46 | 39.35 | 39.35 | -18.581% | 58 | 37 | -28.081% |
| 2026-04-27 | 47.30 | 48.33 | 46.00 | 48.33 | -15.211% | 35 | 14 | -41.444% |
| 2026-04-24 | 53.00 | 58.90 | 52.90 | 57.00 | +45.967% | 11 | 14 | -50.351% |
| 2026-04-23 | 42.10 | 42.10 | 39.05 | 39.05 | +24.165% | 8 | 11 | -27.529% |
| 2026-04-22 | 25.85 | 31.45 | 25.85 | 31.45 | 0.000% | 7 | 0 | -10.016% |