ARM270319C00270000
ARM Mar 19 2027 270.00 Call
optionOPRA
EODOct 21, 2026
24.00USD+4.849%(+1.11)15Vol256OI
ARM270319C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 23.85 | 24.40 | 23.85 | 24.00 | +4.849% | 15 | 244 | 0.000% |
| 2026-10-20 | 22.89 | 22.89 | 22.89 | 22.89 | -10.306% | 1 | 244 | +4.849% |
| 2026-10-19 | 27.75 | 27.75 | 25.52 | 25.52 | -5.481% | 7 | 243 | -5.956% |
| 2026-10-16 | 28.80 | 28.80 | 26.95 | 27.00 | -11.184% | 26 | 232 | -11.111% |
| 2026-10-15 | 30.15 | 30.40 | 30.15 | 30.40 | +1.333% | 6 | 232 | -21.053% |
| 2026-10-14 | 33.50 | 33.50 | 30.00 | 30.00 | -19.679% | 14 | 235 | -20.000% |
| 2026-10-13 | 32.35 | 39.92 | 32.35 | 37.35 | -1.865% | 13 | 233 | -35.743% |
| 2026-10-12 | 41.90 | 41.90 | 37.95 | 38.06 | -16.881% | 13 | 226 | -36.942% |
| 2026-10-09 | 49.00 | 49.00 | 45.79 | 45.79 | -9.327% | 15 | 222 | -47.587% |
| 2026-10-08 | 56.00 | 56.00 | 49.72 | 50.50 | -31.664% | 7 | 220 | -52.475% |
| 2026-10-05 | 73.90 | 73.90 | 73.90 | 73.90 | +13.257% | 1 | 219 | -67.524% |
| 2026-09-30 | 65.25 | 65.25 | 65.05 | 65.25 | -6.786% | 5 | 220 | -63.218% |
| 2026-09-29 | 70.75 | 70.95 | 70.00 | 70.00 | +12.000% | 3 | 220 | -65.714% |
| 2026-09-28 | 75.72 | 75.72 | 62.50 | 62.50 | -27.283% | 4 | 220 | -61.600% |
| 2026-09-24 | 93.49 | 93.49 | 85.95 | 85.95 | -15.153% | 4 | 224 | -72.077% |
| 2026-09-23 | 99.70 | 101.30 | 95.00 | 101.30 | +15.363% | 6 | 225 | -76.308% |
| 2026-09-21 | 70.65 | 87.81 | 70.65 | 87.81 | +54.053% | 4 | 229 | -72.668% |
| 2026-09-18 | 50.60 | 57.00 | 50.60 | 57.00 | +11.874% | 11 | 225 | -57.895% |
| 2026-09-17 | 50.95 | 50.95 | 50.95 | 50.95 | +27.057% | 1 | 224 | -52.895% |
| 2026-09-14 | 42.91 | 42.91 | 40.10 | 40.10 | -20.594% | 2 | 225 | -40.150% |
| 2026-09-11 | 50.50 | 50.50 | 50.50 | 50.50 | +9.189% | 1 | 225 | -52.475% |
| 2026-09-10 | 46.25 | 46.25 | 46.25 | 46.25 | -12.072% | 1 | 226 | -48.108% |
| 2026-09-09 | 56.50 | 59.10 | 52.60 | 52.60 | -1.258% | 9 | 223 | -54.373% |
| 2026-09-08 | 49.75 | 55.95 | 49.75 | 53.27 | +17.984% | 162 | 173 | -54.946% |
| 2026-09-04 | 45.05 | 45.15 | 44.80 | 45.15 | +45.645% | 79 | 146 | -46.844% |
| 2026-09-03 | 31.00 | 31.00 | 31.00 | 31.00 | -8.689% | 3 | 146 | -22.581% |
| 2026-09-02 | 33.95 | 33.95 | 33.95 | 33.95 | +0.147% | 1 | 147 | -29.308% |
| 2026-09-01 | 35.06 | 35.12 | 33.90 | 33.90 | -17.317% | 254 | 194 | -29.204% |
| 2026-08-28 | 45.35 | 45.35 | 41.00 | 41.00 | -26.890% | 5 | 194 | -41.463% |
| 2026-08-27 | 56.08 | 56.08 | 56.08 | 56.08 | +27.426% | 1 | 194 | -57.204% |
| 2026-08-25 | 44.01 | 44.01 | 44.01 | 44.01 | +2.707% | 1 | 194 | -45.467% |
| 2026-08-24 | 42.85 | 42.85 | 42.85 | 42.85 | -14.488% | 3 | 194 | -43.991% |
| 2026-08-20 | 48.56 | 50.11 | 48.56 | 50.11 | -5.453% | 4 | 196 | -52.105% |
| 2026-08-18 | 55.15 | 55.15 | 50.80 | 53.00 | -21.887% | 64 | 198 | -54.717% |
| 2026-08-14 | 71.61 | 72.00 | 67.85 | 67.85 | -9.690% | 5 | 198 | -64.628% |
| 2026-08-13 | 66.75 | 75.65 | 66.75 | 75.13 | +19.122% | 34 | 213 | -68.055% |
| 2026-08-12 | 66.50 | 66.50 | 63.07 | 63.07 | -1.453% | 46 | 180 | -61.947% |
| 2026-08-11 | 65.44 | 65.44 | 62.70 | 64.00 | -5.535% | 3 | 180 | -62.500% |
| 2026-08-10 | 73.87 | 73.87 | 67.75 | 67.75 | -11.229% | 5 | 177 | -64.576% |
| 2026-08-07 | 78.75 | 78.75 | 76.32 | 76.32 | -13.792% | 2 | 178 | -68.553% |
| 2026-08-06 | 78.70 | 88.53 | 78.70 | 88.53 | +17.710% | 3 | 177 | -72.891% |
| 2026-08-05 | 75.21 | 75.21 | 75.21 | 75.21 | -7.217% | 3 | 176 | -68.089% |
| 2026-08-04 | 66.99 | 81.06 | 66.99 | 81.06 | +59.882% | 11 | 174 | -70.392% |
| 2026-08-03 | 50.70 | 50.70 | 50.70 | 50.70 | -22.060% | 1 | 174 | -52.663% |
| 2026-07-31 | 65.05 | 65.05 | 65.05 | 65.05 | +22.921% | 1 | 174 | -63.105% |
| 2026-07-30 | 52.92 | 52.92 | 52.92 | 52.92 | +0.935% | 2 | 175 | -54.649% |
| 2026-07-29 | 59.11 | 59.11 | 52.43 | 52.43 | -27.981% | 13 | 177 | -54.225% |
| 2026-07-27 | 71.01 | 72.80 | 71.01 | 72.80 | -4.837% | 2 | 177 | -67.033% |
| 2026-07-24 | 76.50 | 76.50 | 76.50 | 76.50 | -20.346% | 10 | 170 | -68.627% |
| 2026-07-21 | 89.86 | 96.04 | 89.86 | 96.04 | +12.988% | 2 | 172 | -75.010% |
| 2026-07-20 | 84.07 | 86.02 | 84.07 | 85.00 | +10.390% | 4 | 171 | -71.765% |
| 2026-07-17 | 77.00 | 77.00 | 77.00 | 77.00 | -0.901% | 1 | 171 | -68.831% |
| 2026-07-16 | 76.40 | 77.70 | 73.84 | 77.70 | -11.705% | 5 | 169 | -69.112% |
| 2026-07-15 | 86.28 | 88.00 | 83.60 | 88.00 | -6.053% | 152 | 33 | -72.727% |
| 2026-07-14 | 92.10 | 93.67 | 92.10 | 93.67 | -8.400% | 2 | 32 | -74.378% |
| 2026-07-13 | 102.26 | 102.26 | 102.26 | 102.26 | -20.919% | 1 | 31 | -76.530% |
| 2026-07-09 | 129.31 | 129.31 | 129.31 | 129.31 | +17.779% | 2 | 31 | -81.440% |
| 2026-07-07 | 109.79 | 109.79 | 109.79 | 109.79 | -5.353% | 1 | 32 | -78.140% |
| 2026-07-02 | 117.62 | 117.62 | 116.00 | 116.00 | -3.918% | 2 | 32 | -79.310% |
| 2026-06-29 | 120.73 | 120.73 | 120.73 | 120.73 | -9.041% | 2 | 30 | -80.121% |
| 2026-06-26 | 132.73 | 132.73 | 132.73 | 132.73 | -10.620% | 2 | 32 | -81.918% |
| 2026-06-24 | 148.50 | 148.50 | 148.50 | 148.50 | -9.451% | 1 | 33 | -83.838% |
| 2026-06-23 | 164.00 | 164.00 | 164.00 | 164.00 | -19.212% | 1 | 34 | -85.366% |
| 2026-06-22 | 203.00 | 203.00 | 203.00 | 203.00 | -5.910% | 1 | 35 | -88.177% |
| 2026-06-18 | 213.80 | 215.75 | 213.80 | 215.75 | +30.916% | 2 | 37 | -88.876% |
| 2026-06-12 | 164.80 | 164.80 | 164.80 | 164.80 | +13.970% | 1 | 37 | -85.437% |
| 2026-06-05 | 145.00 | 145.00 | 144.60 | 144.60 | -12.364% | 2 | 37 | -83.402% |
| 2026-06-04 | 165.00 | 165.00 | 165.00 | 165.00 | -9.490% | 1 | 37 | -85.455% |
| 2026-06-01 | 182.30 | 182.30 | 182.30 | 182.30 | +34.242% | 1 | 36 | -86.835% |
| 2026-05-29 | 135.80 | 135.80 | 135.80 | 135.80 | -2.020% | 1 | 35 | -82.327% |
| 2026-05-28 | 138.60 | 138.60 | 138.60 | 138.60 | +32.950% | 1 | 34 | -82.684% |
| 2026-05-27 | 104.74 | 105.88 | 104.25 | 104.25 | -7.662% | 7 | 35 | -76.978% |
| 2026-05-26 | 112.90 | 112.90 | 112.90 | 112.90 | +6.009% | 1 | 35 | -78.742% |
| 2026-05-22 | 106.50 | 106.50 | 106.50 | 106.50 | +23.837% | 1 | 35 | -77.465% |
| 2026-05-21 | 80.95 | 87.15 | 80.95 | 86.00 | +29.401% | 9 | 31 | -72.093% |
| 2026-05-20 | 50.20 | 69.30 | 50.20 | 66.46 | +62.098% | 18 | 27 | -63.888% |
| 2026-05-19 | 41.00 | 41.00 | 41.00 | 41.00 | +8.179% | 2 | 27 | -41.463% |
| 2026-05-15 | 38.50 | 38.85 | 37.35 | 37.90 | -5.955% | 13 | 20 | -36.675% |
| 2026-05-14 | 40.30 | 40.30 | 40.30 | 40.30 | +1.537% | 2 | 18 | -40.447% |
| 2026-05-13 | 39.69 | 39.69 | 39.69 | 39.69 | +13.400% | 3 | 18 | -39.531% |
| 2026-05-12 | 35.00 | 35.00 | 35.00 | 35.00 | -35.305% | 4 | 14 | -31.429% |
| 2026-05-06 | 48.00 | 54.10 | 48.00 | 54.10 | +48.219% | 10 | 17 | -55.638% |
| 2026-05-05 | 36.50 | 36.50 | 36.50 | 36.50 | +0.551% | 7 | 12 | -34.247% |
| 2026-04-30 | 36.30 | 36.30 | 36.30 | 36.30 | -15.187% | 1 | 11 | -33.884% |
| 2026-04-27 | 45.00 | 45.09 | 41.90 | 42.80 | -17.438% | 7 | 6 | -43.925% |
| 2026-04-24 | 46.00 | 51.84 | 46.00 | 51.84 | +63.379% | 5 | 6 | -53.704% |
| 2026-04-23 | 30.00 | 31.73 | 30.00 | 31.73 | 0.000% | 6 | 6 | -24.362% |