ARM270319C00280000
ARM Mar 19 2027 280.00 Call
optionOPRA
EODOct 21, 2026
21.75USD+11.026%(+2.16)16Vol749OI
ARM270319C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 21.60 | 21.75 | 21.50 | 21.75 | +11.026% | 16 | 748 | 0.000% |
| 2026-10-20 | 21.00 | 21.00 | 19.59 | 19.59 | -15.195% | 4 | 749 | +11.026% |
| 2026-10-16 | 25.80 | 25.80 | 23.10 | 23.10 | -12.830% | 26 | 745 | -5.844% |
| 2026-10-15 | 24.90 | 26.78 | 24.90 | 26.50 | -3.285% | 17 | 758 | -17.925% |
| 2026-10-14 | 29.00 | 29.00 | 27.40 | 27.40 | -23.825% | 13 | 760 | -20.620% |
| 2026-10-13 | 32.05 | 35.97 | 32.05 | 35.97 | +4.261% | 5 | 759 | -39.533% |
| 2026-10-12 | 35.55 | 35.70 | 34.50 | 34.50 | -16.867% | 21 | 753 | -36.957% |
| 2026-10-09 | 43.02 | 43.02 | 41.50 | 41.50 | -13.071% | 6 | 753 | -47.590% |
| 2026-10-08 | 49.00 | 49.00 | 45.95 | 47.74 | -23.677% | 19 | 739 | -54.441% |
| 2026-10-07 | 62.55 | 62.55 | 62.55 | 62.55 | -22.968% | 1 | 739 | -65.228% |
| 2026-10-02 | 75.50 | 81.20 | 75.50 | 81.20 | +27.874% | 3 | 741 | -73.214% |
| 2026-10-01 | 63.50 | 65.77 | 63.50 | 63.50 | +1.600% | 5 | 743 | -65.748% |
| 2026-09-30 | 61.60 | 62.50 | 60.21 | 62.50 | -9.183% | 6 | 742 | -65.200% |
| 2026-09-29 | 68.00 | 69.05 | 68.00 | 68.82 | +14.700% | 4 | 745 | -68.396% |
| 2026-09-28 | 61.50 | 61.50 | 58.60 | 60.00 | -28.014% | 6 | 742 | -63.750% |
| 2026-09-25 | 84.22 | 84.22 | 83.35 | 83.35 | -12.814% | 4 | 740 | -73.905% |
| 2026-09-22 | 93.03 | 95.60 | 93.03 | 95.60 | +9.195% | 3 | 739 | -77.249% |
| 2026-09-21 | 75.00 | 87.55 | 75.00 | 87.55 | +72.004% | 5 | 738 | -75.157% |
| 2026-09-18 | 49.30 | 50.90 | 49.16 | 50.90 | +4.948% | 7 | 738 | -57.269% |
| 2026-09-17 | 45.00 | 49.45 | 45.00 | 48.50 | +32.153% | 54 | 686 | -55.155% |
| 2026-09-15 | 38.30 | 38.30 | 36.70 | 36.70 | +4.857% | 7 | 686 | -40.736% |
| 2026-09-14 | 35.00 | 35.00 | 35.00 | 35.00 | -29.464% | 1 | 685 | -37.857% |
| 2026-09-11 | 47.70 | 49.62 | 47.70 | 49.62 | +12.645% | 3 | 686 | -56.167% |
| 2026-09-10 | 44.54 | 44.54 | 44.05 | 44.05 | -22.719% | 11 | 687 | -50.624% |
| 2026-09-09 | 54.35 | 57.00 | 54.35 | 57.00 | +13.772% | 3 | 685 | -61.842% |
| 2026-09-08 | 46.32 | 50.10 | 45.50 | 50.10 | +20.000% | 3 | 683 | -56.587% |
| 2026-09-04 | 40.95 | 41.75 | 40.95 | 41.75 | +14.698% | 13 | 684 | -47.904% |
| 2026-09-03 | 36.40 | 36.40 | 36.40 | 36.40 | +20.530% | 1 | 684 | -40.247% |
| 2026-09-02 | 30.20 | 30.20 | 30.20 | 30.20 | -3.205% | 1 | 684 | -27.980% |
| 2026-09-01 | 31.55 | 31.94 | 31.20 | 31.20 | -11.740% | 661 | 650 | -30.288% |
| 2026-08-31 | 38.00 | 38.00 | 35.35 | 35.35 | -5.859% | 5 | 649 | -38.472% |
| 2026-08-28 | 42.10 | 42.10 | 37.55 | 37.55 | -6.125% | 2 | 649 | -42.077% |
| 2026-08-26 | 40.00 | 40.00 | 40.00 | 40.00 | -3.614% | 1 | 649 | -45.625% |
| 2026-08-25 | 42.00 | 42.05 | 41.50 | 41.50 | +1.467% | 209 | 452 | -47.590% |
| 2026-08-24 | 40.10 | 40.90 | 39.47 | 40.90 | -4.884% | 6 | 448 | -46.822% |
| 2026-08-21 | 44.05 | 44.05 | 43.00 | 43.00 | -8.335% | 4 | 448 | -49.419% |
| 2026-08-20 | 44.90 | 46.91 | 44.90 | 46.91 | -1.964% | 3 | 448 | -53.635% |
| 2026-08-19 | 49.86 | 49.86 | 42.20 | 47.85 | -2.187% | 9 | 448 | -54.545% |
| 2026-08-18 | 50.00 | 50.52 | 48.78 | 48.92 | -23.347% | 20 | 457 | -55.540% |
| 2026-08-17 | 63.82 | 63.82 | 63.82 | 63.82 | +0.901% | 10 | 450 | -65.920% |
| 2026-08-14 | 65.65 | 65.65 | 63.25 | 63.25 | -6.296% | 2 | 449 | -65.613% |
| 2026-08-13 | 68.00 | 73.60 | 67.50 | 67.50 | +11.294% | 13 | 448 | -67.778% |
| 2026-08-12 | 60.65 | 60.65 | 60.65 | 60.65 | -2.177% | 30 | 448 | -64.138% |
| 2026-08-11 | 65.00 | 65.00 | 62.00 | 62.00 | -1.587% | 2 | 447 | -64.919% |
| 2026-08-10 | 65.10 | 65.90 | 63.00 | 63.00 | -14.865% | 9 | 447 | -65.476% |
| 2026-08-07 | 72.82 | 74.00 | 72.00 | 74.00 | +6.322% | 22 | 449 | -70.608% |
| 2026-08-05 | 73.00 | 73.00 | 69.60 | 69.60 | -2.725% | 2 | 449 | -68.750% |
| 2026-08-04 | 69.00 | 71.55 | 68.90 | 71.55 | +41.459% | 9 | 445 | -69.602% |
| 2026-07-30 | 50.58 | 50.58 | 50.58 | 50.58 | -8.568% | 1 | 444 | -56.999% |
| 2026-07-29 | 56.16 | 56.16 | 55.32 | 55.32 | -5.662% | 10 | 434 | -60.683% |
| 2026-07-28 | 58.64 | 58.64 | 58.64 | 58.64 | -25.960% | 2 | 434 | -62.909% |
| 2026-07-24 | 79.20 | 79.20 | 79.20 | 79.20 | -10.407% | 1 | 434 | -72.538% |
| 2026-07-22 | 90.30 | 90.30 | 88.40 | 88.40 | +27.783% | 2 | 434 | -75.396% |
| 2026-07-16 | 73.28 | 73.28 | 69.18 | 69.18 | -12.981% | 5 | 433 | -68.560% |
| 2026-07-15 | 86.80 | 86.80 | 79.50 | 79.50 | -11.853% | 8 | 430 | -72.642% |
| 2026-07-14 | 96.50 | 96.50 | 86.00 | 90.19 | -7.838% | 448 | 41 | -75.884% |
| 2026-07-13 | 106.55 | 107.00 | 97.86 | 97.86 | -24.069% | 3 | 41 | -77.774% |
| 2026-06-29 | 108.01 | 128.88 | 105.80 | 128.88 | -18.964% | 5 | 41 | -83.124% |
| 2026-06-23 | 159.04 | 159.04 | 159.04 | 159.04 | -28.832% | 1 | 41 | -86.324% |
| 2026-06-18 | 223.47 | 223.47 | 223.47 | 223.47 | +5.118% | 12 | 41 | -90.267% |
| 2026-06-17 | 198.00 | 212.59 | 198.00 | 212.59 | +31.986% | 2 | 41 | -89.769% |
| 2026-06-12 | 161.07 | 161.07 | 161.07 | 161.07 | +18.521% | 1 | 42 | -86.497% |
| 2026-06-11 | 135.90 | 135.90 | 135.90 | 135.90 | +19.736% | 1 | 42 | -83.996% |
| 2026-06-09 | 113.50 | 113.50 | 113.50 | 113.50 | -24.535% | 1 | 42 | -80.837% |
| 2026-06-05 | 151.00 | 151.00 | 150.40 | 150.40 | -6.117% | 2 | 42 | -85.539% |
| 2026-06-04 | 160.20 | 160.20 | 160.20 | 160.20 | -9.949% | 3 | 44 | -86.423% |
| 2026-06-01 | 180.09 | 180.09 | 177.90 | 177.90 | +38.476% | 2 | 44 | -87.774% |
| 2026-05-28 | 113.00 | 130.02 | 113.00 | 128.47 | +28.406% | 21 | 45 | -83.070% |
| 2026-05-27 | 100.05 | 100.05 | 100.05 | 100.05 | -10.309% | 1 | 45 | -78.261% |
| 2026-05-26 | 111.55 | 111.55 | 111.55 | 111.55 | +9.610% | 1 | 46 | -80.502% |
| 2026-05-22 | 100.00 | 102.97 | 100.00 | 101.77 | +19.828% | 6 | 44 | -78.628% |
| 2026-05-21 | 84.50 | 84.93 | 84.50 | 84.93 | +36.521% | 17 | 29 | -74.391% |
| 2026-05-20 | 62.21 | 62.21 | 62.21 | 62.21 | +41.066% | 15 | 27 | -65.038% |
| 2026-05-19 | 44.10 | 44.10 | 44.10 | 44.10 | +22.670% | 1 | 26 | -50.680% |
| 2026-05-15 | 35.45 | 35.95 | 35.45 | 35.95 | -14.507% | 15 | 12 | -39.499% |
| 2026-05-14 | 40.80 | 42.05 | 40.80 | 42.05 | +6.053% | 4 | 11 | -48.276% |
| 2026-05-13 | 37.30 | 39.65 | 37.30 | 39.65 | +16.481% | 17 | 19 | -45.145% |
| 2026-05-11 | 34.04 | 34.04 | 34.04 | 34.04 | -8.371% | 2 | 19 | -36.105% |
| 2026-05-08 | 37.35 | 37.35 | 37.15 | 37.15 | +2.342% | 8 | 13 | -41.454% |
| 2026-05-07 | 40.55 | 40.55 | 36.00 | 36.30 | -22.103% | 12 | 12 | -40.083% |
| 2026-05-06 | 44.50 | 46.60 | 43.27 | 46.60 | +38.074% | 3 | 11 | -53.326% |
| 2026-05-05 | 33.75 | 33.75 | 33.75 | 33.75 | +3.846% | 1 | 11 | -35.556% |
| 2026-05-04 | 32.98 | 32.98 | 32.50 | 32.50 | -14.135% | 3 | 11 | -33.077% |
| 2026-04-30 | 34.10 | 37.85 | 34.10 | 37.85 | +17.547% | 7 | 5 | -42.536% |
| 2026-04-29 | 32.25 | 32.25 | 32.20 | 32.20 | -2.424% | 3 | 4 | -32.453% |
| 2026-04-28 | 33.00 | 33.00 | 33.00 | 33.00 | -16.244% | 1 | 4 | -34.091% |
| 2026-04-27 | 39.40 | 39.40 | 39.40 | 39.40 | -21.279% | 1 | 3 | -44.797% |
| 2026-04-24 | 41.99 | 50.05 | 41.99 | 50.05 | +72.586% | 4 | 3 | -56.543% |
| 2026-04-23 | 29.00 | 29.00 | 29.00 | 29.00 | 0.000% | 1 | 1 | -25.000% |