ARM270319C00310000
ARM Mar 19 2027 310.00 Call
optionOPRA
EODOct 20, 2026
13.72USD-14.250%(-2.28)1Vol338OI
ARM270319C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 13.72 | 13.72 | 13.72 | 13.72 | -14.250% | 1 | 338 | 0.000% |
| 2026-10-19 | 16.00 | 16.00 | 16.00 | 16.00 | -9.859% | 4 | 338 | -14.250% |
| 2026-10-16 | 18.05 | 18.05 | 17.70 | 17.75 | -9.439% | 7 | 335 | -22.704% |
| 2026-10-15 | 17.00 | 20.10 | 17.00 | 19.60 | -2.488% | 7 | 329 | -30.000% |
| 2026-10-14 | 22.50 | 22.50 | 20.10 | 20.10 | -27.437% | 18 | 324 | -31.741% |
| 2026-10-13 | 27.70 | 27.70 | 27.70 | 27.70 | +4.096% | 1 | 325 | -50.469% |
| 2026-10-12 | 26.85 | 27.10 | 26.61 | 26.61 | -18.995% | 13 | 323 | -48.440% |
| 2026-10-09 | 34.50 | 34.66 | 32.85 | 32.85 | -9.379% | 4 | 320 | -58.234% |
| 2026-10-08 | 42.08 | 42.08 | 36.00 | 36.25 | -32.243% | 6 | 315 | -62.152% |
| 2026-10-06 | 53.50 | 53.50 | 53.50 | 53.50 | +0.715% | 8 | 307 | -74.355% |
| 2026-10-05 | 56.30 | 56.63 | 52.80 | 53.12 | -14.184% | 5 | 304 | -74.172% |
| 2026-10-02 | 59.60 | 66.35 | 59.60 | 61.90 | +8.787% | 68 | 287 | -77.835% |
| 2026-09-29 | 56.59 | 56.92 | 56.59 | 56.90 | +16.646% | 3 | 285 | -75.888% |
| 2026-09-28 | 58.00 | 58.00 | 48.78 | 48.78 | -31.633% | 35 | 284 | -71.874% |
| 2026-09-25 | 68.02 | 71.35 | 68.00 | 71.35 | +12.009% | 21 | 282 | -80.771% |
| 2026-09-24 | 71.55 | 71.55 | 63.55 | 63.70 | -15.584% | 18 | 270 | -78.462% |
| 2026-09-23 | 75.46 | 75.46 | 75.46 | 75.46 | -6.943% | 1 | 270 | -81.818% |
| 2026-09-22 | 76.00 | 81.32 | 76.00 | 81.09 | +9.507% | 45 | 285 | -83.081% |
| 2026-09-21 | 66.35 | 74.05 | 66.35 | 74.05 | +86.477% | 7 | 287 | -81.472% |
| 2026-09-18 | 39.71 | 39.71 | 39.71 | 39.71 | +9.545% | 2 | 289 | -65.450% |
| 2026-09-17 | 36.05 | 36.55 | 36.05 | 36.25 | +16.747% | 8 | 282 | -62.152% |
| 2026-09-16 | 31.45 | 31.45 | 30.35 | 31.05 | +9.717% | 8 | 277 | -55.813% |
| 2026-09-15 | 28.59 | 28.59 | 28.30 | 28.30 | -8.857% | 2 | 276 | -51.519% |
| 2026-09-14 | 30.50 | 31.05 | 30.50 | 31.05 | -21.788% | 2 | 275 | -55.813% |
| 2026-09-11 | 37.86 | 39.70 | 37.80 | 39.70 | +13.917% | 3 | 275 | -65.441% |
| 2026-09-10 | 35.70 | 35.70 | 34.65 | 34.85 | -14.896% | 8 | 274 | -60.631% |
| 2026-09-09 | 47.15 | 47.40 | 40.95 | 40.95 | +1.739% | 20 | 278 | -66.496% |
| 2026-09-08 | 37.62 | 40.85 | 35.95 | 40.25 | +23.656% | 167 | 274 | -65.913% |
| 2026-09-04 | 33.50 | 33.50 | 32.55 | 32.55 | +27.647% | 4 | 271 | -57.849% |
| 2026-09-03 | 22.90 | 25.50 | 22.90 | 25.50 | +4.938% | 3 | 272 | -46.196% |
| 2026-09-02 | 24.30 | 24.30 | 24.30 | 24.30 | -1.179% | 1 | 271 | -43.539% |
| 2026-09-01 | 24.97 | 25.25 | 24.59 | 24.59 | -33.360% | 162 | 209 | -44.205% |
| 2026-08-27 | 42.80 | 42.80 | 36.90 | 36.90 | +15.493% | 7 | 203 | -62.818% |
| 2026-08-26 | 31.95 | 31.95 | 31.95 | 31.95 | -5.752% | 1 | 202 | -57.058% |
| 2026-08-25 | 34.85 | 34.85 | 33.80 | 33.90 | +5.871% | 13 | 195 | -59.528% |
| 2026-08-24 | 32.02 | 32.02 | 32.02 | 32.02 | -13.459% | 1 | 195 | -57.152% |
| 2026-08-20 | 36.14 | 37.00 | 36.14 | 37.00 | -5.852% | 6 | 190 | -62.919% |
| 2026-08-19 | 38.00 | 39.40 | 38.00 | 39.30 | -5.301% | 15 | 183 | -65.089% |
| 2026-08-18 | 41.50 | 41.50 | 41.50 | 41.50 | -24.955% | 2 | 183 | -66.940% |
| 2026-08-14 | 55.30 | 55.30 | 55.30 | 55.30 | +8.219% | 1 | 183 | -75.190% |
| 2026-08-11 | 53.88 | 53.88 | 49.45 | 51.10 | -7.778% | 3 | 181 | -73.151% |
| 2026-08-10 | 55.41 | 55.41 | 55.41 | 55.41 | -20.548% | 1 | 181 | -75.239% |
| 2026-08-06 | 72.00 | 74.00 | 69.53 | 69.74 | +20.034% | 21 | 179 | -80.327% |
| 2026-08-04 | 52.35 | 58.10 | 52.35 | 58.10 | +38.829% | 22 | 174 | -76.386% |
| 2026-08-03 | 40.05 | 42.00 | 40.05 | 41.85 | 0.000% | 5 | 175 | -67.216% |
| 2026-07-30 | 41.85 | 41.85 | 41.85 | 41.85 | -12.043% | 1 | 175 | -67.216% |
| 2026-07-29 | 47.58 | 47.58 | 47.58 | 47.58 | -6.504% | 2 | 175 | -71.164% |
| 2026-07-28 | 50.89 | 50.89 | 50.89 | 50.89 | -45.280% | 1 | 175 | -73.040% |
| 2026-07-13 | 96.35 | 97.03 | 92.68 | 93.00 | -1.326% | 168 | 79 | -85.247% |
| 2026-07-07 | 96.85 | 96.85 | 94.25 | 94.25 | -21.914% | 2 | 80 | -85.443% |
| 2026-07-01 | 120.50 | 120.70 | 116.30 | 120.70 | -14.276% | 8 | 83 | -88.633% |
| 2026-06-23 | 140.80 | 140.80 | 140.80 | 140.80 | -20.000% | 1 | 83 | -90.256% |
| 2026-06-15 | 176.00 | 176.00 | 176.00 | 176.00 | +17.380% | 1 | 83 | -92.205% |
| 2026-06-12 | 149.55 | 149.94 | 149.55 | 149.94 | +28.154% | 4 | 85 | -90.850% |
| 2026-06-11 | 117.00 | 117.00 | 117.00 | 117.00 | +18.003% | 3 | 88 | -88.274% |
| 2026-06-10 | 100.00 | 100.00 | 97.40 | 99.15 | +4.754% | 7 | 86 | -86.162% |
| 2026-06-09 | 114.65 | 114.65 | 94.65 | 94.65 | -29.884% | 3 | 86 | -85.504% |
| 2026-06-05 | 134.99 | 134.99 | 134.99 | 134.99 | -11.615% | 5 | 91 | -89.836% |
| 2026-06-04 | 152.73 | 152.73 | 152.73 | 152.73 | -13.433% | 5 | 96 | -91.017% |
| 2026-06-03 | 176.43 | 176.43 | 176.43 | 176.43 | +8.239% | 2 | 98 | -92.224% |
| 2026-06-02 | 163.00 | 163.00 | 163.00 | 163.00 | +1.837% | 10 | 98 | -91.583% |
| 2026-06-01 | 174.92 | 174.92 | 160.06 | 160.06 | +24.852% | 5 | 102 | -91.428% |
| 2026-05-29 | 128.20 | 128.20 | 128.20 | 128.20 | +9.451% | 2 | 104 | -89.298% |
| 2026-05-28 | 109.25 | 117.13 | 109.25 | 117.13 | +30.798% | 5 | 105 | -88.287% |
| 2026-05-27 | 90.48 | 90.48 | 89.50 | 89.55 | -5.218% | 5 | 101 | -84.679% |
| 2026-05-22 | 93.30 | 98.35 | 93.30 | 94.48 | +23.262% | 16 | 91 | -85.478% |
| 2026-05-21 | 61.55 | 78.00 | 61.55 | 76.65 | +42.261% | 18 | 92 | -82.100% |
| 2026-05-20 | 55.67 | 55.67 | 53.88 | 53.88 | +55.498% | 2 | 91 | -74.536% |
| 2026-05-19 | 34.65 | 34.65 | 34.65 | 34.65 | +17.857% | 7 | 91 | -60.404% |
| 2026-05-15 | 28.05 | 29.60 | 28.05 | 29.40 | -16.120% | 26 | 76 | -53.333% |
| 2026-05-14 | 34.30 | 35.05 | 34.30 | 35.05 | +9.190% | 3 | 75 | -60.856% |
| 2026-05-13 | 31.05 | 32.10 | 31.00 | 32.10 | +10.690% | 43 | 110 | -57.259% |
| 2026-05-11 | 27.35 | 29.00 | 27.35 | 29.00 | -6.602% | 57 | 163 | -52.690% |
| 2026-05-08 | 29.65 | 31.05 | 29.65 | 31.05 | +3.500% | 20 | 151 | -55.813% |
| 2026-05-07 | 39.59 | 39.59 | 29.60 | 30.00 | -31.034% | 34 | 131 | -54.267% |
| 2026-05-06 | 37.31 | 43.50 | 37.31 | 43.50 | +45.000% | 51 | 131 | -68.460% |
| 2026-05-05 | 30.00 | 30.00 | 30.00 | 30.00 | -4.762% | 1 | 131 | -54.267% |
| 2026-04-30 | 28.60 | 31.50 | 28.45 | 31.50 | +17.100% | 4 | 131 | -56.444% |
| 2026-04-28 | 28.00 | 28.00 | 26.00 | 26.90 | -34.629% | 4 | 128 | -48.996% |
| 2026-04-24 | 39.00 | 41.35 | 37.12 | 41.15 | 0.000% | 179 | 128 | -66.659% |