ARM270319C00300000
ARM Mar 19 2027 300.00 Call
optionOPRA
EODOct 20, 2026
15.80USD-12.222%(-2.20)119Vol626OI
ARM270319C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 16.75 | 16.75 | 13.95 | 15.80 | -12.222% | 119 | 639 | 0.000% |
| 2026-10-19 | 20.24 | 20.24 | 18.00 | 18.00 | -4.509% | 88 | 573 | -12.222% |
| 2026-10-16 | 21.29 | 21.85 | 18.85 | 18.85 | -19.064% | 64 | 550 | -16.180% |
| 2026-10-15 | 21.81 | 23.29 | 21.31 | 23.29 | +5.864% | 47 | 538 | -32.160% |
| 2026-10-14 | 25.90 | 26.36 | 22.00 | 22.00 | -24.269% | 35 | 520 | -28.182% |
| 2026-10-13 | 25.30 | 30.35 | 25.30 | 29.05 | +2.145% | 79 | 463 | -45.611% |
| 2026-10-12 | 30.27 | 30.27 | 28.24 | 28.44 | -18.627% | 29 | 456 | -44.444% |
| 2026-10-09 | 36.93 | 36.93 | 34.95 | 34.95 | -12.930% | 8 | 452 | -54.793% |
| 2026-10-08 | 44.11 | 45.12 | 38.95 | 40.14 | -26.335% | 37 | 465 | -60.638% |
| 2026-10-07 | 53.37 | 55.50 | 53.37 | 54.49 | -3.558% | 8 | 461 | -71.004% |
| 2026-10-06 | 59.50 | 60.06 | 56.50 | 56.50 | -2.080% | 36 | 473 | -72.035% |
| 2026-10-05 | 62.50 | 62.50 | 56.50 | 57.70 | -11.231% | 26 | 461 | -72.617% |
| 2026-10-02 | 62.58 | 70.31 | 62.58 | 65.00 | +18.830% | 14 | 461 | -75.692% |
| 2026-10-01 | 55.26 | 57.55 | 54.70 | 54.70 | +0.644% | 15 | 455 | -71.115% |
| 2026-09-30 | 56.15 | 57.26 | 51.30 | 54.35 | -8.961% | 14 | 460 | -70.929% |
| 2026-09-29 | 55.25 | 60.79 | 55.25 | 59.70 | +14.697% | 17 | 472 | -73.534% |
| 2026-09-28 | 60.00 | 60.00 | 49.50 | 52.05 | -30.591% | 375 | 334 | -69.645% |
| 2026-09-25 | 77.77 | 77.77 | 74.50 | 74.99 | +11.925% | 20 | 335 | -78.931% |
| 2026-09-24 | 75.00 | 79.85 | 67.00 | 67.00 | -21.315% | 20 | 320 | -76.418% |
| 2026-09-23 | 83.80 | 85.15 | 78.49 | 85.15 | +0.769% | 23 | 319 | -81.445% |
| 2026-09-22 | 77.50 | 84.50 | 77.50 | 84.50 | +5.625% | 30 | 327 | -81.302% |
| 2026-09-21 | 57.41 | 80.00 | 57.41 | 80.00 | +73.536% | 75 | 333 | -80.250% |
| 2026-09-18 | 42.09 | 46.10 | 41.23 | 46.10 | +15.250% | 18 | 331 | -65.727% |
| 2026-09-17 | 37.00 | 42.60 | 37.00 | 40.00 | +33.111% | 63 | 292 | -60.500% |
| 2026-09-16 | 34.25 | 34.25 | 30.05 | 30.05 | -1.958% | 14 | 287 | -47.421% |
| 2026-09-15 | 35.35 | 35.35 | 30.65 | 30.65 | -2.544% | 13 | 287 | -48.450% |
| 2026-09-14 | 33.36 | 34.00 | 30.00 | 31.45 | -25.650% | 18 | 281 | -49.762% |
| 2026-09-11 | 37.00 | 44.00 | 37.00 | 42.30 | +15.165% | 19 | 276 | -62.648% |
| 2026-09-10 | 37.38 | 38.35 | 36.73 | 36.73 | -17.368% | 19 | 280 | -56.983% |
| 2026-09-09 | 49.00 | 50.25 | 43.27 | 44.45 | +3.758% | 33 | 265 | -64.454% |
| 2026-09-08 | 38.35 | 45.03 | 38.35 | 42.84 | +19.166% | 26 | 272 | -63.119% |
| 2026-09-04 | 36.05 | 36.05 | 34.45 | 35.95 | +16.418% | 25 | 273 | -56.050% |
| 2026-09-03 | 24.25 | 31.00 | 24.25 | 30.88 | +19.044% | 108 | 323 | -48.834% |
| 2026-09-02 | 25.46 | 25.94 | 25.46 | 25.94 | -3.028% | 2 | 324 | -39.090% |
| 2026-09-01 | 26.75 | 26.75 | 26.75 | 26.75 | -12.582% | 10 | 324 | -40.935% |
| 2026-08-31 | 32.50 | 32.75 | 30.60 | 30.60 | -5.701% | 3 | 326 | -48.366% |
| 2026-08-28 | 39.10 | 39.10 | 32.30 | 32.45 | -17.283% | 7 | 323 | -51.310% |
| 2026-08-27 | 45.79 | 46.70 | 39.23 | 39.23 | +0.590% | 13 | 322 | -59.725% |
| 2026-08-26 | 34.58 | 40.25 | 34.58 | 39.00 | +7.438% | 5 | 319 | -59.487% |
| 2026-08-25 | 38.35 | 38.35 | 36.25 | 36.30 | +4.521% | 27 | 304 | -56.474% |
| 2026-08-24 | 36.00 | 36.80 | 34.73 | 34.73 | -9.487% | 7 | 303 | -54.506% |
| 2026-08-21 | 38.37 | 38.37 | 38.37 | 38.37 | -3.057% | 1 | 303 | -58.822% |
| 2026-08-20 | 39.58 | 39.58 | 39.58 | 39.58 | -7.825% | 1 | 303 | -60.081% |
| 2026-08-18 | 45.75 | 45.75 | 41.94 | 42.94 | -22.012% | 15 | 305 | -63.204% |
| 2026-08-17 | 59.00 | 59.00 | 55.06 | 55.06 | -5.249% | 2 | 304 | -71.304% |
| 2026-08-14 | 58.00 | 58.40 | 58.00 | 58.11 | -5.358% | 3 | 302 | -72.810% |
| 2026-08-13 | 62.52 | 67.20 | 61.40 | 61.40 | +7.324% | 126 | 205 | -74.267% |
| 2026-08-12 | 53.88 | 57.21 | 53.88 | 57.21 | +5.592% | 4 | 203 | -72.382% |
| 2026-08-11 | 55.88 | 55.88 | 54.18 | 54.18 | -4.106% | 4 | 204 | -70.838% |
| 2026-08-10 | 58.45 | 59.40 | 56.50 | 56.50 | -14.459% | 6 | 202 | -72.035% |
| 2026-08-07 | 77.00 | 77.00 | 63.85 | 66.05 | -8.997% | 13 | 199 | -76.079% |
| 2026-08-06 | 62.25 | 77.50 | 62.25 | 72.58 | +9.970% | 34 | 200 | -78.231% |
| 2026-08-05 | 64.50 | 69.05 | 62.00 | 66.00 | -5.714% | 120 | 159 | -76.061% |
| 2026-08-04 | 60.02 | 70.00 | 60.02 | 70.00 | +62.791% | 61 | 135 | -77.429% |
| 2026-08-03 | 43.00 | 43.00 | 43.00 | 43.00 | -18.715% | 3 | 134 | -63.256% |
| 2026-07-31 | 52.90 | 52.90 | 52.90 | 52.90 | +19.413% | 1 | 134 | -70.132% |
| 2026-07-30 | 50.10 | 50.10 | 44.30 | 44.30 | -0.068% | 14 | 140 | -64.334% |
| 2026-07-29 | 49.26 | 49.26 | 44.33 | 44.33 | -16.923% | 2 | 141 | -64.358% |
| 2026-07-28 | 53.90 | 55.38 | 53.36 | 53.36 | -20.358% | 12 | 152 | -70.390% |
| 2026-07-27 | 67.00 | 67.00 | 67.00 | 67.00 | -2.630% | 1 | 153 | -76.418% |
| 2026-07-24 | 68.81 | 68.81 | 68.81 | 68.81 | -15.049% | 2 | 153 | -77.038% |
| 2026-07-22 | 79.92 | 81.00 | 79.92 | 81.00 | -5.858% | 2 | 152 | -80.494% |
| 2026-07-21 | 87.00 | 89.02 | 85.50 | 86.04 | +16.570% | 7 | 154 | -81.636% |
| 2026-07-20 | 73.81 | 73.81 | 73.81 | 73.81 | +2.585% | 2 | 154 | -78.594% |
| 2026-07-17 | 64.55 | 71.95 | 58.45 | 71.95 | +10.692% | 13 | 157 | -78.040% |
| 2026-07-16 | 66.41 | 67.10 | 64.90 | 65.00 | -12.681% | 14 | 152 | -75.692% |
| 2026-07-15 | 73.66 | 74.44 | 73.66 | 74.44 | -10.636% | 3 | 150 | -78.775% |
| 2026-07-14 | 81.00 | 83.30 | 78.90 | 83.30 | -9.328% | 3 | 153 | -81.032% |
| 2026-07-13 | 100.00 | 100.00 | 91.00 | 91.87 | -17.309% | 59 | 156 | -82.802% |
| 2026-07-10 | 111.10 | 111.10 | 111.10 | 111.10 | -5.824% | 1 | 155 | -85.779% |
| 2026-07-09 | 108.00 | 120.00 | 108.00 | 117.97 | +28.228% | 11 | 159 | -86.607% |
| 2026-07-08 | 99.97 | 99.97 | 89.87 | 92.00 | 0.000% | 5 | 160 | -82.826% |
| 2026-07-07 | 99.97 | 100.00 | 92.00 | 92.00 | -21.179% | 40 | 171 | -82.826% |
| 2026-07-06 | 121.19 | 121.19 | 116.72 | 116.72 | +10.176% | 2 | 169 | -86.463% |
| 2026-07-02 | 105.00 | 105.94 | 105.00 | 105.94 | -8.869% | 2 | 170 | -85.086% |
| 2026-06-29 | 98.00 | 116.25 | 98.00 | 116.25 | -2.483% | 14 | 168 | -86.409% |
| 2026-06-26 | 118.00 | 119.21 | 118.00 | 119.21 | -11.302% | 3 | 168 | -86.746% |
| 2026-06-25 | 124.00 | 134.40 | 124.00 | 134.40 | -1.096% | 11 | 168 | -88.244% |
| 2026-06-24 | 132.00 | 135.89 | 132.00 | 135.89 | -6.166% | 2 | 168 | -88.373% |
| 2026-06-23 | 150.00 | 150.00 | 144.82 | 144.82 | -19.544% | 3 | 168 | -89.090% |
| 2026-06-22 | 206.65 | 206.65 | 180.00 | 180.00 | -10.251% | 2 | 167 | -91.222% |
| 2026-06-18 | 207.40 | 207.40 | 200.56 | 200.56 | -4.586% | 5 | 162 | -92.122% |
| 2026-06-17 | 192.00 | 210.20 | 192.00 | 210.20 | +13.499% | 5 | 163 | -92.483% |
| 2026-06-16 | 185.20 | 185.20 | 185.20 | 185.20 | +2.010% | 14 | 163 | -91.469% |
| 2026-06-15 | 157.16 | 181.55 | 157.16 | 181.55 | +13.469% | 4 | 162 | -91.297% |
| 2026-06-12 | 160.00 | 160.00 | 160.00 | 160.00 | +42.514% | 1 | 162 | -90.125% |
| 2026-06-09 | 115.60 | 115.60 | 97.27 | 112.27 | -16.141% | 6 | 161 | -85.927% |
| 2026-06-08 | 134.20 | 136.49 | 131.69 | 133.88 | +1.309% | 6 | 158 | -88.198% |
| 2026-06-05 | 140.00 | 142.71 | 132.15 | 132.15 | -19.690% | 4 | 158 | -88.044% |
| 2026-06-04 | 155.00 | 164.55 | 155.00 | 164.55 | -3.518% | 7 | 160 | -90.398% |
| 2026-06-03 | 170.56 | 170.56 | 170.55 | 170.55 | -4.907% | 2 | 162 | -90.736% |
| 2026-06-02 | 169.65 | 185.83 | 165.45 | 179.35 | -7.226% | 20 | 176 | -91.190% |
| 2026-06-01 | 175.70 | 193.32 | 167.38 | 193.32 | +44.549% | 4 | 173 | -91.827% |
| 2026-05-29 | 125.74 | 133.75 | 125.74 | 133.74 | +8.291% | 18 | 170 | -88.186% |
| 2026-05-28 | 123.26 | 127.52 | 123.17 | 123.50 | +32.511% | 8 | 168 | -87.206% |
| 2026-05-27 | 98.49 | 98.49 | 93.13 | 93.20 | -11.466% | 14 | 168 | -83.047% |
| 2026-05-26 | 96.75 | 105.27 | 93.92 | 105.27 | +11.150% | 4 | 170 | -84.991% |
| 2026-05-22 | 89.03 | 100.39 | 89.03 | 94.71 | +8.837% | 9 | 172 | -83.317% |
| 2026-05-21 | 72.00 | 87.02 | 72.00 | 87.02 | +55.504% | 63 | 191 | -81.843% |
| 2026-05-20 | 42.10 | 60.05 | 42.05 | 55.96 | +51.243% | 84 | 143 | -71.766% |
| 2026-05-19 | 36.81 | 37.00 | 36.70 | 37.00 | +23.333% | 13 | 154 | -57.297% |
| 2026-05-18 | 30.00 | 30.00 | 30.00 | 30.00 | -3.163% | 2 | 156 | -47.333% |
| 2026-05-15 | 31.30 | 31.30 | 30.98 | 30.98 | -14.773% | 5 | 160 | -48.999% |
| 2026-05-14 | 36.25 | 36.35 | 36.25 | 36.35 | +3.709% | 2 | 161 | -56.534% |
| 2026-05-13 | 32.80 | 35.05 | 32.80 | 35.05 | +25.268% | 14 | 163 | -54.922% |
| 2026-05-12 | 28.50 | 28.50 | 26.70 | 27.98 | -12.562% | 8 | 168 | -43.531% |
| 2026-05-11 | 30.60 | 32.00 | 30.00 | 32.00 | -2.290% | 9 | 170 | -50.625% |
| 2026-05-08 | 33.00 | 33.00 | 32.75 | 32.75 | +3.968% | 10 | 156 | -51.756% |
| 2026-05-07 | 40.75 | 40.75 | 31.50 | 31.50 | -31.522% | 29 | 136 | -49.841% |
| 2026-05-06 | 44.10 | 46.35 | 44.10 | 46.00 | +39.945% | 46 | 95 | -65.652% |
| 2026-05-05 | 32.87 | 32.87 | 32.87 | 32.87 | +4.748% | 1 | 95 | -51.932% |
| 2026-05-01 | 31.65 | 31.65 | 31.30 | 31.38 | -5.482% | 12 | 99 | -49.649% |
| 2026-04-30 | 30.25 | 33.20 | 30.25 | 33.20 | +22.963% | 3 | 100 | -52.410% |
| 2026-04-29 | 27.50 | 29.15 | 26.99 | 27.00 | -4.728% | 6 | 98 | -41.481% |
| 2026-04-28 | 30.00 | 32.45 | 28.34 | 28.34 | -21.604% | 12 | 92 | -44.248% |
| 2026-04-27 | 35.35 | 36.75 | 35.35 | 36.15 | -15.872% | 59 | 119 | -56.293% |
| 2026-04-24 | 40.50 | 44.05 | 40.50 | 42.97 | 0.000% | 127 | 119 | -63.230% |