ARM270319C00350000
ARM Mar 19 2027 350.00 Call
optionOPRA
EODOct 20, 2026
9.15USD-17.344%(-1.92)479Vol930OI
ARM270319C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 9.7000 | 9.8000 | 8.7000 | 9.1500 | -17.344% | 479 | 727 | 0.000% |
| 2026-10-19 | 12.1800 | 12.1800 | 10.7800 | 11.0700 | -1.072% | 130 | 736 | -17.344% |
| 2026-10-16 | 13.5500 | 13.5500 | 11.1900 | 11.1900 | -24.392% | 32 | 747 | -18.231% |
| 2026-10-15 | 12.5000 | 14.8000 | 12.2000 | 14.8000 | +9.630% | 283 | 609 | -38.176% |
| 2026-10-14 | 17.2500 | 17.2500 | 13.5000 | 13.5000 | -15.361% | 18 | 605 | -32.222% |
| 2026-10-13 | 15.7500 | 17.5400 | 15.7500 | 15.9500 | -14.842% | 44 | 604 | -42.633% |
| 2026-10-12 | 20.5000 | 20.5000 | 18.7300 | 18.7300 | -18.918% | 8 | 600 | -51.148% |
| 2026-10-09 | 24.9500 | 24.9800 | 23.0000 | 23.1000 | -14.126% | 10 | 598 | -60.390% |
| 2026-10-08 | 30.5500 | 31.0000 | 26.4300 | 26.9000 | -29.061% | 73 | 578 | -65.985% |
| 2026-10-07 | 36.5000 | 37.9200 | 35.9500 | 37.9200 | -7.625% | 12 | 568 | -75.870% |
| 2026-10-06 | 41.6000 | 42.0000 | 39.5500 | 41.0500 | +2.625% | 31 | 563 | -77.710% |
| 2026-10-05 | 43.9100 | 43.9100 | 40.0000 | 40.0000 | -14.876% | 18 | 568 | -77.125% |
| 2026-10-02 | 45.5900 | 51.7100 | 45.5900 | 46.9900 | +20.425% | 59 | 555 | -80.528% |
| 2026-10-01 | 39.3700 | 39.8300 | 39.0200 | 39.0200 | +0.775% | 7 | 555 | -76.550% |
| 2026-09-30 | 41.3400 | 41.3400 | 37.6500 | 38.7200 | -12.458% | 8 | 551 | -76.369% |
| 2026-09-29 | 42.9500 | 45.0000 | 42.9500 | 44.2300 | +18.643% | 4 | 550 | -79.313% |
| 2026-09-28 | 43.0000 | 43.0000 | 36.2300 | 37.2800 | -27.541% | 152 | 548 | -75.456% |
| 2026-09-25 | 57.4200 | 57.4200 | 51.4000 | 51.4500 | +5.344% | 11 | 553 | -82.216% |
| 2026-09-24 | 51.6000 | 52.4200 | 48.8400 | 48.8400 | -19.273% | 4 | 552 | -81.265% |
| 2026-09-23 | 64.0500 | 64.0500 | 60.0000 | 60.5000 | -7.535% | 28 | 539 | -84.876% |
| 2026-09-22 | 60.1000 | 65.4300 | 60.1000 | 65.4300 | +10.524% | 19 | 538 | -86.016% |
| 2026-09-21 | 45.0000 | 59.2000 | 43.3200 | 59.2000 | +98.992% | 79 | 545 | -84.544% |
| 2026-09-18 | 30.0000 | 30.0000 | 29.7500 | 29.7500 | +3.299% | 2 | 545 | -69.244% |
| 2026-09-17 | 27.7500 | 30.3000 | 27.4000 | 28.8000 | +38.795% | 61 | 484 | -68.229% |
| 2026-09-16 | 23.3000 | 23.5500 | 20.7500 | 20.7500 | 0.000% | 9 | 477 | -55.904% |
| 2026-09-15 | 22.7300 | 24.6500 | 20.7500 | 20.7500 | -10.212% | 10 | 476 | -55.904% |
| 2026-09-14 | 23.0000 | 23.1100 | 23.0000 | 23.1100 | -24.030% | 5 | 476 | -60.407% |
| 2026-09-11 | 28.4500 | 30.9500 | 28.4500 | 30.4200 | +15.446% | 40 | 474 | -69.921% |
| 2026-09-10 | 25.8900 | 27.0500 | 25.7000 | 26.3500 | -17.527% | 12 | 463 | -65.275% |
| 2026-09-09 | 36.9500 | 36.9500 | 31.4000 | 31.9500 | +2.240% | 58 | 435 | -71.362% |
| 2026-09-08 | 31.8500 | 32.5500 | 31.1000 | 31.2500 | +26.263% | 506 | 480 | -70.720% |
| 2026-09-04 | 24.5500 | 24.9000 | 24.5500 | 24.7500 | +16.471% | 9 | 479 | -63.030% |
| 2026-09-03 | 17.6000 | 21.2500 | 17.6000 | 21.2500 | +14.555% | 6 | 475 | -56.941% |
| 2026-09-02 | 17.9300 | 18.5500 | 17.9300 | 18.5500 | +3.631% | 2 | 473 | -50.674% |
| 2026-09-01 | 18.5000 | 18.8000 | 17.9000 | 17.9000 | -22.343% | 23 | 471 | -48.883% |
| 2026-08-28 | 23.2000 | 23.2000 | 23.0500 | 23.0500 | -17.679% | 4 | 468 | -60.304% |
| 2026-08-27 | 33.2500 | 33.9500 | 28.0000 | 28.0000 | +4.478% | 19 | 466 | -67.321% |
| 2026-08-26 | 26.2000 | 27.0000 | 26.2000 | 26.8000 | -3.562% | 83 | 462 | -65.858% |
| 2026-08-25 | 27.7900 | 27.7900 | 27.7900 | 27.7900 | +8.980% | 1 | 462 | -67.074% |
| 2026-08-24 | 26.0000 | 26.0000 | 25.5000 | 25.5000 | -9.446% | 7 | 457 | -64.118% |
| 2026-08-21 | 28.1600 | 28.1600 | 28.1600 | 28.1600 | -2.154% | 1 | 457 | -67.507% |
| 2026-08-20 | 28.9500 | 28.9500 | 28.7800 | 28.7800 | +0.982% | 5 | 452 | -68.207% |
| 2026-08-19 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -10.490% | 1 | 453 | -67.895% |
| 2026-08-18 | 31.0000 | 31.8400 | 31.0000 | 31.8400 | -27.056% | 2 | 451 | -71.263% |
| 2026-08-17 | 43.6500 | 43.6500 | 43.6500 | 43.6500 | -0.524% | 10 | 441 | -79.038% |
| 2026-08-14 | 43.8200 | 43.8800 | 43.8200 | 43.8800 | -10.994% | 2 | 441 | -79.148% |
| 2026-08-13 | 51.0000 | 51.4000 | 49.3000 | 49.3000 | +7.361% | 49 | 439 | -81.440% |
| 2026-08-12 | 45.9200 | 45.9200 | 45.9200 | 45.9200 | +2.729% | 1 | 439 | -80.074% |
| 2026-08-10 | 44.7000 | 44.7000 | 44.7000 | 44.7000 | -28.651% | 2 | 441 | -79.530% |
| 2026-08-07 | 62.6500 | 62.6500 | 62.6500 | 62.6500 | +22.483% | 5 | 436 | -85.395% |
| 2026-08-05 | 52.9000 | 53.0000 | 51.1500 | 51.1500 | -8.791% | 4 | 436 | -82.111% |
| 2026-08-04 | 45.1100 | 56.0800 | 45.1100 | 56.0800 | +106.328% | 11 | 436 | -83.684% |
| 2026-08-03 | 26.8300 | 27.1800 | 26.8300 | 27.1800 | -23.972% | 2 | 435 | -66.336% |
| 2026-07-31 | 41.5000 | 41.5000 | 35.7500 | 35.7500 | +5.926% | 2 | 434 | -74.406% |
| 2026-07-30 | 37.4000 | 37.4000 | 33.7500 | 33.7500 | +5.965% | 3 | 433 | -72.889% |
| 2026-07-29 | 34.0000 | 34.7000 | 30.8500 | 31.8500 | -26.171% | 45 | 391 | -71.272% |
| 2026-07-28 | 43.6800 | 43.6800 | 41.5000 | 43.1400 | -18.818% | 7 | 393 | -78.790% |
| 2026-07-24 | 53.1400 | 53.1400 | 53.1400 | 53.1400 | -19.240% | 5 | 390 | -82.781% |
| 2026-07-23 | 65.8000 | 65.8000 | 65.8000 | 65.8000 | -2.519% | 1 | 389 | -86.094% |
| 2026-07-22 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | -6.120% | 1 | 388 | -86.444% |
| 2026-07-21 | 72.2100 | 72.2100 | 71.9000 | 71.9000 | +20.840% | 4 | 384 | -87.274% |
| 2026-07-17 | 49.0000 | 59.5000 | 48.0500 | 59.5000 | +7.498% | 26 | 381 | -84.622% |
| 2026-07-16 | 55.4000 | 55.4000 | 55.3500 | 55.3500 | -13.933% | 6 | 382 | -83.469% |
| 2026-07-15 | 64.3100 | 64.3100 | 64.3100 | 64.3100 | -9.550% | 2 | 383 | -85.772% |
| 2026-07-14 | 69.0500 | 71.1000 | 69.0500 | 71.1000 | -28.893% | 11 | 383 | -87.131% |
| 2026-07-09 | 100.0000 | 100.0000 | 99.9900 | 99.9900 | +16.743% | 10 | 379 | -90.849% |
| 2026-07-07 | 85.6500 | 85.6500 | 85.6500 | 85.6500 | -10.688% | 5 | 379 | -89.317% |
| 2026-07-06 | 98.5000 | 99.1100 | 95.9000 | 95.9000 | +8.582% | 17 | 379 | -90.459% |
| 2026-07-02 | 88.2500 | 88.3200 | 88.2500 | 88.3200 | -24.834% | 2 | 377 | -89.640% |
| 2026-06-30 | 113.2100 | 117.5000 | 113.2100 | 117.5000 | +19.289% | 3 | 374 | -92.213% |
| 2026-06-29 | 89.0300 | 98.5000 | 83.0000 | 98.5000 | -15.451% | 4 | 374 | -90.711% |
| 2026-06-25 | 120.4200 | 120.4200 | 116.4500 | 116.5000 | -1.688% | 12 | 365 | -92.146% |
| 2026-06-24 | 113.8000 | 118.5000 | 112.5000 | 118.5000 | -6.346% | 6 | 361 | -92.278% |
| 2026-06-23 | 132.2000 | 133.3000 | 125.0000 | 126.5300 | -28.563% | 6 | 362 | -92.769% |
| 2026-06-18 | 189.9300 | 189.9300 | 177.1200 | 177.1200 | +21.891% | 7 | 363 | -94.834% |
| 2026-06-15 | 145.4100 | 145.4100 | 145.3100 | 145.3100 | +7.637% | 3 | 363 | -93.703% |
| 2026-06-12 | 118.2400 | 135.0000 | 118.2400 | 135.0000 | +40.391% | 17 | 371 | -93.222% |
| 2026-06-11 | 96.1600 | 96.1600 | 96.1600 | 96.1600 | +16.205% | 1 | 370 | -90.485% |
| 2026-06-09 | 121.3000 | 121.3000 | 82.7500 | 82.7500 | -31.781% | 13 | 370 | -88.943% |
| 2026-06-08 | 115.3700 | 122.0400 | 109.5300 | 121.3000 | +12.263% | 365 | 52 | -92.457% |
| 2026-06-05 | 129.4700 | 129.4700 | 108.0500 | 108.0500 | -14.110% | 5 | 52 | -91.532% |
| 2026-06-04 | 125.8000 | 125.8000 | 125.8000 | 125.8000 | -21.473% | 1 | 53 | -92.727% |
| 2026-06-03 | 160.2000 | 160.2000 | 160.2000 | 160.2000 | +3.689% | 1 | 54 | -94.288% |
| 2026-06-02 | 148.0000 | 154.5000 | 148.0000 | 154.5000 | -8.303% | 6 | 56 | -94.078% |
| 2026-06-01 | 143.3000 | 171.1800 | 139.2800 | 168.4900 | +50.438% | 20 | 57 | -94.569% |
| 2026-05-29 | 111.5000 | 114.1500 | 103.0000 | 112.0000 | +11.609% | 19 | 65 | -91.830% |
| 2026-05-28 | 83.4500 | 105.2200 | 83.4500 | 100.3500 | +13.492% | 10 | 65 | -90.882% |
| 2026-05-26 | 87.5000 | 88.4200 | 86.6300 | 88.4200 | +12.637% | 7 | 63 | -89.652% |
| 2026-05-22 | 77.5000 | 80.5000 | 72.0000 | 78.5000 | +12.143% | 17 | 63 | -88.344% |
| 2026-05-21 | 50.5500 | 70.0000 | 50.5500 | 70.0000 | +53.677% | 16 | 60 | -86.929% |
| 2026-05-20 | 32.1500 | 46.3800 | 32.1500 | 45.5500 | +70.280% | 57 | 48 | -79.912% |
| 2026-05-19 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | +22.989% | 10 | 48 | -65.794% |
| 2026-05-18 | 21.6000 | 21.7500 | 21.6000 | 21.7500 | -9.938% | 2 | 47 | -57.931% |
| 2026-05-15 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -19.500% | 1 | 46 | -62.112% |
| 2026-05-14 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +21.163% | 1 | 46 | -69.500% |
| 2026-05-13 | 25.0700 | 25.0700 | 24.7600 | 24.7600 | +18.299% | 5 | 45 | -63.045% |
| 2026-05-12 | 20.8400 | 23.5700 | 20.8400 | 20.9300 | -11.576% | 17 | 31 | -56.283% |
| 2026-05-08 | 27.0000 | 27.0000 | 23.6700 | 23.6700 | -10.679% | 4 | 30 | -61.343% |
| 2026-05-07 | 32.6000 | 32.6000 | 26.5000 | 26.5000 | -26.225% | 3 | 29 | -65.472% |
| 2026-05-06 | 29.4500 | 36.0000 | 29.4500 | 35.9200 | +45.779% | 7 | 27 | -74.527% |
| 2026-05-05 | 24.6400 | 24.6400 | 24.6400 | 24.6400 | +14.605% | 1 | 26 | -62.865% |
| 2026-05-04 | 21.2500 | 21.5000 | 20.6500 | 21.5000 | -16.245% | 16 | 15 | -57.442% |
| 2026-05-01 | 23.6500 | 25.6700 | 23.6500 | 25.6700 | +19.953% | 7 | 9 | -64.355% |
| 2026-04-29 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -23.708% | 4 | 9 | -57.243% |
| 2026-04-27 | 27.0500 | 28.0500 | 26.1500 | 28.0500 | 0.000% | 10 | 0 | -67.380% |