ARM270319C00320000
ARM Mar 19 2027 320.00 Call
optionOPRA
EODOct 21, 2026
14.05USD+6.038%(+0.80)8Vol287OI
ARM270319C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 13.90 | 14.10 | 13.90 | 14.05 | +6.038% | 8 | 279 | 0.000% |
| 2026-10-20 | 13.45 | 13.45 | 13.25 | 13.25 | -10.774% | 3 | 278 | +6.038% |
| 2026-10-19 | 16.52 | 16.52 | 14.85 | 14.85 | -7.477% | 4 | 276 | -5.387% |
| 2026-10-16 | 16.74 | 16.74 | 16.05 | 16.05 | -20.466% | 8 | 274 | -12.461% |
| 2026-10-15 | 16.50 | 20.18 | 16.50 | 20.18 | +7.742% | 2 | 275 | -30.377% |
| 2026-10-14 | 18.73 | 18.73 | 18.73 | 18.73 | -24.016% | 2 | 273 | -24.987% |
| 2026-10-12 | 24.75 | 25.27 | 24.40 | 24.65 | -19.968% | 21 | 259 | -43.002% |
| 2026-10-09 | 30.80 | 30.80 | 30.80 | 30.80 | -16.981% | 3 | 262 | -54.383% |
| 2026-10-08 | 37.10 | 37.10 | 37.10 | 37.10 | -19.225% | 1 | 261 | -62.129% |
| 2026-10-07 | 46.40 | 46.40 | 45.90 | 45.93 | -7.062% | 45 | 238 | -69.410% |
| 2026-10-05 | 53.25 | 53.25 | 49.42 | 49.42 | -13.435% | 4 | 236 | -71.570% |
| 2026-10-02 | 55.80 | 61.97 | 55.80 | 57.09 | +19.560% | 8 | 235 | -75.390% |
| 2026-09-30 | 47.75 | 47.75 | 47.75 | 47.75 | -7.191% | 1 | 235 | -70.576% |
| 2026-09-29 | 52.60 | 52.60 | 51.45 | 51.45 | +10.645% | 4 | 234 | -72.692% |
| 2026-09-28 | 47.65 | 47.65 | 44.39 | 46.50 | -27.059% | 23 | 237 | -69.785% |
| 2026-09-25 | 67.75 | 67.75 | 63.75 | 63.75 | +2.574% | 6 | 234 | -77.961% |
| 2026-09-24 | 65.64 | 66.75 | 62.15 | 62.15 | -16.127% | 3 | 234 | -77.393% |
| 2026-09-23 | 75.35 | 75.35 | 70.58 | 74.10 | -3.553% | 5 | 234 | -81.039% |
| 2026-09-22 | 69.05 | 76.83 | 69.05 | 76.83 | +13.486% | 62 | 216 | -81.713% |
| 2026-09-21 | 51.60 | 68.83 | 51.60 | 67.70 | +86.245% | 112 | 164 | -79.247% |
| 2026-09-17 | 33.00 | 36.35 | 33.00 | 36.35 | +40.891% | 15 | 155 | -61.348% |
| 2026-09-16 | 29.06 | 29.20 | 25.80 | 25.80 | -1.714% | 11 | 149 | -45.543% |
| 2026-09-15 | 28.35 | 28.35 | 26.15 | 26.25 | -7.407% | 18 | 142 | -46.476% |
| 2026-09-14 | 28.75 | 29.00 | 28.35 | 28.35 | -22.773% | 3 | 141 | -50.441% |
| 2026-09-11 | 35.25 | 37.50 | 35.25 | 36.71 | +11.074% | 4 | 137 | -61.727% |
| 2026-09-10 | 33.45 | 33.45 | 32.40 | 33.05 | -16.117% | 8 | 129 | -57.489% |
| 2026-09-09 | 41.60 | 42.10 | 39.15 | 39.40 | +3.684% | 12 | 120 | -64.340% |
| 2026-09-08 | 38.90 | 38.90 | 37.45 | 38.00 | +43.342% | 8 | 114 | -63.026% |
| 2026-08-31 | 26.51 | 26.51 | 26.51 | 26.51 | -8.586% | 2 | 114 | -47.001% |
| 2026-08-28 | 29.00 | 29.00 | 29.00 | 29.00 | -15.942% | 1 | 114 | -51.552% |
| 2026-08-27 | 35.40 | 35.45 | 34.50 | 34.50 | -2.266% | 4 | 112 | -59.275% |
| 2026-08-26 | 31.72 | 35.30 | 31.72 | 35.30 | +11.886% | 4 | 110 | -60.198% |
| 2026-08-25 | 32.00 | 32.41 | 31.55 | 31.55 | +1.774% | 12 | 103 | -55.468% |
| 2026-08-24 | 31.00 | 31.00 | 31.00 | 31.00 | -9.091% | 1 | 103 | -54.677% |
| 2026-08-21 | 34.13 | 34.13 | 34.10 | 34.10 | -6.703% | 20 | 84 | -58.798% |
| 2026-08-19 | 34.50 | 36.55 | 34.50 | 36.55 | -6.736% | 2 | 84 | -61.560% |
| 2026-08-18 | 39.15 | 39.19 | 36.05 | 39.19 | -22.396% | 25 | 86 | -64.149% |
| 2026-08-17 | 52.00 | 52.00 | 50.50 | 50.50 | -7.424% | 6 | 81 | -72.178% |
| 2026-08-14 | 54.55 | 54.55 | 54.55 | 54.55 | -10.647% | 12 | 81 | -74.244% |
| 2026-08-13 | 61.05 | 61.05 | 61.05 | 61.05 | +16.619% | 1 | 81 | -76.986% |
| 2026-08-10 | 54.00 | 54.00 | 52.35 | 52.35 | -20.670% | 4 | 80 | -73.161% |
| 2026-08-06 | 65.99 | 65.99 | 65.99 | 65.99 | +1.227% | 1 | 80 | -78.709% |
| 2026-08-04 | 65.00 | 65.19 | 64.95 | 65.19 | +61.722% | 12 | 70 | -78.448% |
| 2026-07-31 | 40.31 | 40.31 | 40.31 | 40.31 | +0.574% | 1 | 70 | -65.145% |
| 2026-07-30 | 48.69 | 48.69 | 40.08 | 40.08 | +6.738% | 6 | 71 | -64.945% |
| 2026-07-29 | 39.95 | 41.41 | 36.70 | 37.55 | -33.739% | 31 | 44 | -62.583% |
| 2026-07-27 | 56.67 | 56.67 | 56.67 | 56.67 | -20.852% | 1 | 44 | -75.207% |
| 2026-07-23 | 71.60 | 71.60 | 71.60 | 71.60 | +23.003% | 1 | 43 | -80.377% |
| 2026-07-17 | 58.21 | 58.21 | 58.21 | 58.21 | -2.168% | 1 | 43 | -75.863% |
| 2026-07-16 | 62.70 | 62.89 | 59.50 | 59.50 | -30.814% | 4 | 41 | -76.387% |
| 2026-07-13 | 93.15 | 93.15 | 86.00 | 86.00 | -15.354% | 17 | 42 | -83.663% |
| 2026-07-10 | 101.60 | 101.60 | 101.60 | 101.60 | +12.452% | 1 | 42 | -86.171% |
| 2026-07-07 | 89.45 | 90.35 | 89.45 | 90.35 | -17.042% | 2 | 43 | -84.449% |
| 2026-07-06 | 108.91 | 108.91 | 108.91 | 108.91 | -3.062% | 2 | 41 | -87.099% |
| 2026-07-01 | 112.35 | 112.35 | 112.35 | 112.35 | -3.297% | 2 | 41 | -87.494% |
| 2026-06-29 | 101.49 | 117.97 | 101.49 | 116.18 | +1.823% | 6 | 38 | -87.907% |
| 2026-06-26 | 114.10 | 114.10 | 114.10 | 114.10 | -16.715% | 1 | 38 | -87.686% |
| 2026-06-23 | 144.00 | 144.00 | 137.00 | 137.00 | -19.695% | 2 | 38 | -89.745% |
| 2026-06-22 | 170.60 | 170.60 | 170.60 | 170.60 | -13.105% | 6 | 43 | -91.764% |
| 2026-06-18 | 196.33 | 196.33 | 196.33 | 196.33 | +15.427% | 1 | 43 | -92.844% |
| 2026-06-16 | 176.86 | 176.86 | 170.09 | 170.09 | +6.626% | 2 | 44 | -91.740% |
| 2026-06-15 | 159.52 | 159.52 | 159.52 | 159.52 | +54.604% | 1 | 44 | -91.192% |
| 2026-06-10 | 103.18 | 103.18 | 103.18 | 103.18 | +2.392% | 6 | 44 | -86.383% |
| 2026-06-09 | 101.23 | 101.23 | 93.66 | 100.77 | -15.476% | 12 | 44 | -86.057% |
| 2026-06-08 | 119.22 | 119.22 | 119.22 | 119.22 | -1.406% | 1 | 44 | -88.215% |
| 2026-06-05 | 131.49 | 131.49 | 117.75 | 120.92 | -21.096% | 3 | 45 | -88.381% |
| 2026-06-04 | 153.25 | 153.25 | 153.25 | 153.25 | -3.312% | 1 | 45 | -90.832% |
| 2026-06-03 | 158.50 | 158.50 | 158.50 | 158.50 | -5.090% | 1 | 45 | -91.136% |
| 2026-06-02 | 167.00 | 167.00 | 167.00 | 167.00 | -4.984% | 5 | 49 | -91.587% |
| 2026-06-01 | 165.50 | 175.76 | 165.50 | 175.76 | +48.597% | 4 | 49 | -92.006% |
| 2026-05-28 | 99.75 | 118.28 | 99.75 | 118.28 | +35.069% | 9 | 53 | -88.121% |
| 2026-05-27 | 94.00 | 94.00 | 87.57 | 87.57 | -9.320% | 3 | 51 | -83.956% |
| 2026-05-26 | 90.00 | 99.00 | 84.67 | 96.57 | +10.429% | 9 | 48 | -85.451% |
| 2026-05-22 | 92.89 | 92.89 | 86.98 | 87.45 | +18.432% | 17 | 37 | -83.934% |
| 2026-05-21 | 72.70 | 73.84 | 68.51 | 73.84 | +47.976% | 19 | 32 | -80.972% |
| 2026-05-20 | 51.77 | 54.00 | 49.90 | 49.90 | +48.115% | 8 | 27 | -71.844% |
| 2026-05-19 | 33.00 | 33.69 | 33.00 | 33.69 | +23.046% | 2 | 26 | -58.296% |
| 2026-05-15 | 28.25 | 28.25 | 27.38 | 27.38 | -19.233% | 3 | 25 | -48.685% |
| 2026-05-14 | 31.40 | 33.90 | 31.35 | 33.90 | +7.790% | 9 | 21 | -58.555% |
| 2026-05-13 | 29.20 | 31.45 | 29.15 | 31.45 | +11.922% | 30 | 43 | -55.326% |
| 2026-05-12 | 27.87 | 28.10 | 27.87 | 28.10 | -2.936% | 2 | 42 | -50.000% |
| 2026-05-08 | 28.00 | 28.95 | 27.95 | 28.95 | +2.660% | 31 | 31 | -51.468% |
| 2026-05-07 | 30.88 | 30.88 | 28.20 | 28.20 | -32.048% | 15 | 21 | -50.177% |
| 2026-05-06 | 41.50 | 41.50 | 41.50 | 41.50 | +67.406% | 8 | 13 | -66.145% |
| 2026-05-04 | 24.79 | 24.79 | 24.79 | 24.79 | +0.772% | 1 | 12 | -43.324% |
| 2026-04-28 | 24.60 | 24.60 | 24.60 | 24.60 | -22.275% | 8 | 4 | -42.886% |
| 2026-04-27 | 31.65 | 31.65 | 31.65 | 31.65 | 0.000% | 4 | 0 | -55.608% |