ARM270319C00380000
ARM Mar 19 2027 380.00 Call
optionOPRA
EODOct 21, 2026
7.68USD+5.205%(+0.38)9Vol578OI
ARM270319C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 7.0600 | 7.6800 | 7.0600 | 7.6800 | +5.205% | 9 | 578 | 0.000% |
| 2026-10-20 | 7.2200 | 7.3000 | 7.2200 | 7.3000 | -9.877% | 4 | 578 | +5.205% |
| 2026-10-19 | 8.3500 | 8.3500 | 8.1000 | 8.1000 | -11.957% | 4 | 578 | -5.185% |
| 2026-10-16 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -10.766% | 1 | 577 | -16.522% |
| 2026-10-15 | 9.0000 | 10.3100 | 9.0000 | 10.3100 | -19.453% | 2 | 577 | -25.509% |
| 2026-10-13 | 12.7500 | 12.8000 | 12.7500 | 12.8000 | -11.663% | 5 | 580 | -40.000% |
| 2026-10-12 | 14.5500 | 14.5500 | 14.4900 | 14.4900 | -21.676% | 8 | 580 | -46.998% |
| 2026-10-09 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -10.628% | 1 | 580 | -58.486% |
| 2026-10-08 | 24.3200 | 24.3200 | 20.7000 | 20.7000 | -30.931% | 5 | 580 | -62.899% |
| 2026-10-07 | 29.4600 | 30.6700 | 29.4600 | 29.9700 | -8.124% | 9 | 576 | -74.374% |
| 2026-10-06 | 35.4000 | 35.4000 | 32.6200 | 32.6200 | -16.359% | 5 | 579 | -76.456% |
| 2026-10-05 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -7.032% | 1 | 579 | -80.308% |
| 2026-10-02 | 38.0800 | 42.4000 | 38.0800 | 41.9500 | +30.889% | 8 | 574 | -81.692% |
| 2026-10-01 | 32.1000 | 32.1000 | 32.0500 | 32.0500 | +1.908% | 3 | 571 | -76.037% |
| 2026-09-30 | 31.4500 | 31.5500 | 31.4500 | 31.4500 | -1.719% | 4 | 568 | -75.580% |
| 2026-09-28 | 34.5300 | 34.5300 | 30.5200 | 32.0000 | -31.478% | 27 | 589 | -76.000% |
| 2026-09-25 | 48.6900 | 48.6900 | 46.7000 | 46.7000 | +1.082% | 3 | 591 | -83.555% |
| 2026-09-24 | 49.3500 | 49.6800 | 44.2700 | 46.2000 | -13.483% | 30 | 570 | -83.377% |
| 2026-09-23 | 54.6600 | 54.8400 | 50.6000 | 53.4000 | -2.377% | 8 | 571 | -85.618% |
| 2026-09-22 | 51.4100 | 54.7000 | 51.3100 | 54.7000 | +7.255% | 6 | 574 | -85.960% |
| 2026-09-21 | 36.4000 | 51.0000 | 36.4000 | 51.0000 | +104.000% | 18 | 587 | -84.941% |
| 2026-09-18 | 24.0700 | 25.0000 | 24.0700 | 25.0000 | +2.585% | 17 | 582 | -69.280% |
| 2026-09-17 | 23.7700 | 24.3700 | 23.7700 | 24.3700 | +34.939% | 4 | 582 | -68.486% |
| 2026-09-16 | 18.0500 | 18.0600 | 18.0500 | 18.0600 | +5.306% | 2 | 581 | -57.475% |
| 2026-09-15 | 18.4000 | 18.4000 | 17.1500 | 17.1500 | -4.986% | 3 | 578 | -55.219% |
| 2026-09-14 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -27.742% | 1 | 579 | -57.452% |
| 2026-09-11 | 22.1000 | 25.3500 | 22.1000 | 24.9800 | -11.261% | 4 | 577 | -69.255% |
| 2026-09-09 | 28.8500 | 30.6000 | 27.9000 | 28.1500 | +8.269% | 417 | 215 | -72.718% |
| 2026-09-08 | 26.1500 | 26.2500 | 26.0000 | 26.0000 | +28.079% | 6 | 210 | -70.462% |
| 2026-09-04 | 20.3500 | 20.3500 | 20.1000 | 20.3000 | +35.333% | 53 | 235 | -62.167% |
| 2026-09-02 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -1.316% | 1 | 235 | -48.800% |
| 2026-09-01 | 15.4000 | 15.5500 | 15.2000 | 15.2000 | -12.894% | 3 | 235 | -49.474% |
| 2026-08-31 | 19.0000 | 19.0000 | 17.4500 | 17.4500 | -28.041% | 6 | 234 | -55.989% |
| 2026-08-28 | 24.1500 | 24.2500 | 24.1500 | 24.2500 | -14.462% | 2 | 234 | -68.330% |
| 2026-08-27 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | +16.427% | 4 | 238 | -72.910% |
| 2026-08-26 | 20.4500 | 24.3500 | 20.4500 | 24.3500 | +7.316% | 12 | 233 | -68.460% |
| 2026-08-25 | 22.6900 | 22.6900 | 22.6900 | 22.6900 | +7.281% | 1 | 232 | -66.152% |
| 2026-08-24 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -10.571% | 15 | 217 | -63.688% |
| 2026-08-21 | 25.0000 | 25.0000 | 23.6500 | 23.6500 | -3.548% | 79 | 295 | -67.526% |
| 2026-08-20 | 24.0000 | 24.5500 | 24.0000 | 24.5200 | -1.920% | 114 | 197 | -68.679% |
| 2026-08-19 | 25.5000 | 25.5000 | 25.0000 | 25.0000 | -17.219% | 160 | 49 | -69.280% |
| 2026-08-18 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -16.690% | 4 | 46 | -74.570% |
| 2026-08-17 | 36.2500 | 36.2500 | 36.2500 | 36.2500 | -7.831% | 2 | 46 | -78.814% |
| 2026-08-14 | 39.3300 | 39.3300 | 39.3300 | 39.3300 | +12.532% | 1 | 46 | -80.473% |
| 2026-08-12 | 34.9000 | 34.9500 | 34.9000 | 34.9500 | -3.719% | 6 | 40 | -78.026% |
| 2026-08-11 | 36.4300 | 36.4300 | 36.3000 | 36.3000 | -5.959% | 2 | 40 | -78.843% |
| 2026-08-10 | 38.5500 | 38.6000 | 38.3000 | 38.6000 | -15.867% | 8 | 34 | -80.104% |
| 2026-08-07 | 45.8800 | 45.8800 | 45.8800 | 45.8800 | -8.240% | 1 | 35 | -83.261% |
| 2026-08-06 | 52.0000 | 52.0000 | 50.0000 | 50.0000 | +12.208% | 20 | 35 | -84.640% |
| 2026-08-05 | 47.5100 | 48.0000 | 44.5600 | 44.5600 | +0.090% | 16 | 29 | -82.765% |
| 2026-08-04 | 44.5200 | 44.5200 | 44.5200 | 44.5200 | +44.780% | 1 | 28 | -82.749% |
| 2026-07-30 | 33.0100 | 33.0100 | 30.7500 | 30.7500 | -11.230% | 2 | 28 | -75.024% |
| 2026-07-29 | 34.6400 | 34.6400 | 34.6400 | 34.6400 | -33.256% | 2 | 30 | -77.829% |
| 2026-07-17 | 42.3700 | 51.9000 | 42.3700 | 51.9000 | -27.534% | 9 | 31 | -85.202% |
| 2026-07-07 | 71.6200 | 71.6200 | 71.6200 | 71.6200 | -22.363% | 1 | 30 | -89.277% |
| 2026-06-26 | 92.2500 | 92.2500 | 92.2500 | 92.2500 | -8.500% | 1 | 30 | -91.675% |
| 2026-06-24 | 107.6800 | 107.6800 | 100.8200 | 100.8200 | -18.112% | 3 | 28 | -92.382% |
| 2026-06-23 | 127.1600 | 127.1600 | 123.1200 | 123.1200 | -30.554% | 11 | 28 | -93.762% |
| 2026-06-18 | 177.2900 | 177.2900 | 177.2900 | 177.2900 | +5.857% | 2 | 30 | -95.668% |
| 2026-06-17 | 162.5000 | 170.7500 | 162.5000 | 167.4800 | +15.328% | 5 | 32 | -95.414% |
| 2026-06-16 | 151.4600 | 151.4600 | 145.2200 | 145.2200 | +15.953% | 2 | 33 | -94.711% |
| 2026-06-12 | 116.3500 | 125.2400 | 116.3500 | 125.2400 | +54.028% | 3 | 31 | -93.868% |
| 2026-06-09 | 83.7400 | 84.3500 | 73.9000 | 81.3100 | -19.511% | 14 | 29 | -90.555% |
| 2026-06-05 | 112.0000 | 112.0000 | 101.0200 | 101.0200 | -25.391% | 4 | 27 | -92.398% |
| 2026-06-04 | 126.0000 | 136.5000 | 126.0000 | 135.4000 | -4.446% | 14 | 31 | -94.328% |
| 2026-06-03 | 130.2000 | 141.7000 | 130.2000 | 141.7000 | -1.597% | 29 | 25 | -94.580% |
| 2026-06-02 | 141.2200 | 156.2600 | 135.0000 | 144.0000 | -7.751% | 6 | 20 | -94.667% |
| 2026-06-01 | 140.3200 | 156.1000 | 128.7900 | 156.1000 | +49.392% | 7 | 20 | -95.080% |
| 2026-05-29 | 104.4900 | 104.4900 | 104.4900 | 104.4900 | +10.001% | 1 | 20 | -92.650% |
| 2026-05-28 | 98.6000 | 98.6000 | 94.9900 | 94.9900 | +30.123% | 2 | 19 | -91.915% |
| 2026-05-27 | 73.4900 | 73.4900 | 73.0000 | 73.0000 | -6.121% | 12 | 7 | -89.479% |
| 2026-05-26 | 69.7200 | 77.7600 | 67.3500 | 77.7600 | +11.612% | 4 | 9 | -90.123% |
| 2026-05-22 | 71.3200 | 71.3200 | 69.6700 | 69.6700 | +17.805% | 2 | 9 | -88.977% |
| 2026-05-21 | 52.0100 | 59.1400 | 52.0100 | 59.1400 | 0.000% | 9 | 0 | -87.014% |