ARM270319C00400000
ARM Mar 19 2027 400.00 Call
optionOPRA
EODOct 20, 2026
5.70USD5Vol1,003OI
ARM270319C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.7500 | 6.1000 | 5.5200 | 5.7000 | -13.374% | 5 | 996 | 0.000% |
| 2026-10-19 | 7.5700 | 8.5000 | 6.5800 | 6.5800 | -5.324% | 61 | 950 | -13.374% |
| 2026-10-16 | 8.0100 | 8.2100 | 6.9500 | 6.9500 | -18.713% | 7 | 947 | -17.986% |
| 2026-10-15 | 8.4000 | 9.1000 | 8.3000 | 8.5500 | -3.171% | 33 | 923 | -33.333% |
| 2026-10-14 | 10.4500 | 10.4500 | 8.7500 | 8.8300 | -23.217% | 29 | 914 | -35.447% |
| 2026-10-13 | 10.3000 | 11.5000 | 10.3000 | 11.5000 | -25.422% | 177 | 1,064 | -50.435% |
| 2026-10-09 | 16.6700 | 17.0200 | 15.4200 | 15.4200 | -15.135% | 17 | 1,060 | -63.035% |
| 2026-10-08 | 19.7000 | 21.3700 | 17.6000 | 18.1700 | -30.303% | 13 | 1,062 | -68.630% |
| 2026-10-07 | 26.0000 | 27.0000 | 25.9500 | 26.0700 | -7.880% | 9 | 1,063 | -78.136% |
| 2026-10-06 | 28.2400 | 28.3000 | 28.2400 | 28.3000 | +0.319% | 3 | 1,063 | -79.859% |
| 2026-10-05 | 31.8000 | 31.8000 | 27.9500 | 28.2100 | -23.757% | 19 | 1,049 | -79.794% |
| 2026-10-02 | 32.0500 | 38.2000 | 32.0500 | 37.0000 | +30.465% | 9 | 1,054 | -84.595% |
| 2026-10-01 | 29.0800 | 29.0800 | 28.3600 | 28.3600 | +2.198% | 7 | 1,056 | -79.901% |
| 2026-09-30 | 29.0000 | 29.0000 | 27.6500 | 27.7500 | -13.766% | 11 | 1,048 | -79.459% |
| 2026-09-29 | 30.2500 | 32.1800 | 29.9000 | 32.1800 | +15.755% | 4 | 1,046 | -82.287% |
| 2026-09-28 | 33.0200 | 33.0200 | 26.3500 | 27.8000 | -26.842% | 47 | 1,045 | -79.496% |
| 2026-09-25 | 42.3100 | 42.3100 | 38.0000 | 38.0000 | -3.553% | 14 | 1,042 | -85.000% |
| 2026-09-24 | 44.4500 | 44.4500 | 38.5000 | 39.4000 | -12.658% | 66 | 1,042 | -85.533% |
| 2026-09-23 | 45.1100 | 45.1100 | 45.1100 | 45.1100 | -6.021% | 1 | 1,043 | -87.364% |
| 2026-09-22 | 43.9000 | 50.5500 | 43.9000 | 48.0000 | +4.235% | 19 | 1,044 | -88.125% |
| 2026-09-21 | 32.1000 | 46.0500 | 32.0000 | 46.0500 | +112.017% | 29 | 1,056 | -87.622% |
| 2026-09-18 | 21.6000 | 22.0000 | 21.5000 | 21.7200 | +2.308% | 5 | 1,054 | -73.757% |
| 2026-09-17 | 20.1000 | 21.2300 | 19.5100 | 21.2300 | +44.422% | 24 | 1,056 | -73.151% |
| 2026-09-16 | 16.0500 | 16.4000 | 14.7000 | 14.7000 | -1.475% | 11 | 1,052 | -61.224% |
| 2026-09-15 | 18.0000 | 18.0000 | 14.7500 | 14.9200 | -2.164% | 19 | 1,050 | -61.796% |
| 2026-09-14 | 15.7800 | 17.6500 | 14.8500 | 15.2500 | -26.150% | 22 | 1,053 | -62.623% |
| 2026-09-11 | 19.7600 | 20.9100 | 18.8600 | 20.6500 | -21.780% | 11 | 1,060 | -72.397% |
| 2026-09-09 | 26.0500 | 26.4000 | 26.0500 | 26.4000 | +12.102% | 4 | 1,058 | -78.409% |
| 2026-09-08 | 24.0000 | 24.0000 | 23.0600 | 23.5500 | +25.266% | 505 | 558 | -75.796% |
| 2026-09-04 | 16.5400 | 18.8000 | 16.5400 | 18.8000 | +43.293% | 6 | 558 | -69.681% |
| 2026-09-02 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | +3.307% | 1 | 558 | -56.555% |
| 2026-09-01 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -15.894% | 1 | 559 | -55.118% |
| 2026-08-31 | 16.0000 | 16.3000 | 15.1000 | 15.1000 | -24.121% | 17 | 552 | -62.252% |
| 2026-08-28 | 19.8500 | 19.9000 | 19.8500 | 19.9000 | -18.776% | 36 | 557 | -71.357% |
| 2026-08-27 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +13.426% | 3 | 557 | -76.735% |
| 2026-08-26 | 17.9500 | 21.6000 | 17.9500 | 21.6000 | +7.356% | 12 | 552 | -73.611% |
| 2026-08-25 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | +8.464% | 1 | 552 | -71.670% |
| 2026-08-24 | 18.5000 | 19.7500 | 18.4500 | 18.5500 | -15.682% | 262 | 392 | -69.272% |
| 2026-08-20 | 21.7500 | 22.0000 | 21.7500 | 22.0000 | -1.873% | 352 | 76 | -74.091% |
| 2026-08-19 | 22.4200 | 22.4200 | 22.4200 | 22.4200 | -6.192% | 1 | 77 | -74.576% |
| 2026-08-18 | 27.0000 | 27.0000 | 23.9000 | 23.9000 | -27.023% | 9 | 74 | -76.151% |
| 2026-08-17 | 34.9000 | 34.9000 | 32.7500 | 32.7500 | -2.530% | 3 | 72 | -82.595% |
| 2026-08-14 | 35.1600 | 35.1600 | 33.6000 | 33.6000 | -12.317% | 7 | 76 | -83.036% |
| 2026-08-13 | 38.3200 | 38.3200 | 38.3200 | 38.3200 | +23.414% | 1 | 76 | -85.125% |
| 2026-08-12 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | -3.959% | 1 | 76 | -81.643% |
| 2026-08-11 | 32.3300 | 32.3300 | 32.3300 | 32.3300 | -7.760% | 2 | 78 | -82.369% |
| 2026-08-10 | 35.2500 | 35.2500 | 35.0000 | 35.0500 | -25.426% | 3 | 75 | -83.738% |
| 2026-08-06 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +11.665% | 1 | 74 | -87.872% |
| 2026-08-05 | 42.0900 | 42.0900 | 42.0900 | 42.0900 | -6.467% | 2 | 72 | -86.458% |
| 2026-08-04 | 34.2000 | 45.0000 | 34.2000 | 45.0000 | +84.426% | 7 | 67 | -87.333% |
| 2026-08-03 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -9.294% | 5 | 62 | -76.639% |
| 2026-07-30 | 29.4300 | 29.5000 | 26.7700 | 26.9000 | +7.600% | 5 | 61 | -78.810% |
| 2026-07-29 | 27.0500 | 27.0500 | 25.0000 | 25.0000 | -36.224% | 2 | 61 | -77.200% |
| 2026-07-27 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | -11.412% | 1 | 61 | -85.459% |
| 2026-07-17 | 38.1500 | 44.2500 | 38.1500 | 44.2500 | -1.294% | 3 | 63 | -87.119% |
| 2026-07-16 | 45.0900 | 45.0900 | 44.8300 | 44.8300 | -12.098% | 2 | 61 | -87.285% |
| 2026-07-15 | 49.5000 | 51.0000 | 49.5000 | 51.0000 | -10.839% | 2 | 60 | -88.824% |
| 2026-07-14 | 58.7800 | 58.7800 | 57.2000 | 57.2000 | -15.058% | 6 | 55 | -90.035% |
| 2026-07-13 | 67.3400 | 67.3400 | 67.3400 | 67.3400 | +3.760% | 2 | 55 | -91.535% |
| 2026-07-08 | 66.6500 | 66.6500 | 64.9000 | 64.9000 | -3.351% | 10 | 46 | -91.217% |
| 2026-07-07 | 69.7500 | 69.7600 | 67.1500 | 67.1500 | -16.976% | 22 | 46 | -91.512% |
| 2026-07-06 | 80.8800 | 80.8800 | 80.8800 | 80.8800 | +6.928% | 2 | 47 | -92.953% |
| 2026-07-02 | 87.6300 | 87.6300 | 75.6400 | 75.6400 | -11.995% | 5 | 42 | -92.464% |
| 2026-06-26 | 86.0300 | 86.0300 | 85.9300 | 85.9500 | -9.526% | 11 | 42 | -93.368% |
| 2026-06-24 | 98.0000 | 98.0000 | 95.0000 | 95.0000 | -11.057% | 3 | 40 | -94.000% |
| 2026-06-23 | 117.1000 | 125.2000 | 106.8100 | 106.8100 | -22.207% | 19 | 27 | -94.663% |
| 2026-06-22 | 140.5100 | 140.5300 | 137.3000 | 137.3000 | -11.356% | 3 | 26 | -95.849% |
| 2026-06-18 | 154.8900 | 154.8900 | 154.8900 | 154.8900 | +0.906% | 1 | 27 | -96.320% |
| 2026-06-17 | 150.4000 | 153.5000 | 150.4000 | 153.5000 | +16.288% | 4 | 28 | -96.287% |
| 2026-06-15 | 119.7500 | 132.0000 | 119.7500 | 132.0000 | +10.000% | 7 | 29 | -95.682% |
| 2026-06-12 | 112.3200 | 120.0000 | 112.3200 | 120.0000 | +35.685% | 7 | 32 | -95.250% |
| 2026-06-11 | 88.4400 | 88.4400 | 88.4400 | 88.4400 | +18.951% | 1 | 32 | -93.555% |
| 2026-06-10 | 73.8300 | 74.3500 | 73.6600 | 74.3500 | -4.679% | 4 | 33 | -92.334% |
| 2026-06-09 | 89.4700 | 89.4700 | 78.0000 | 78.0000 | -25.799% | 16 | 32 | -92.692% |
| 2026-06-08 | 99.2100 | 105.1600 | 99.2100 | 105.1200 | +10.699% | 6 | 28 | -94.578% |
| 2026-06-05 | 104.7000 | 104.7000 | 94.9600 | 94.9600 | -24.778% | 18 | 29 | -93.997% |
| 2026-06-04 | 122.7300 | 126.2400 | 111.6000 | 126.2400 | -10.181% | 17 | 31 | -95.485% |
| 2026-06-03 | 136.0000 | 140.5500 | 126.6500 | 140.5500 | +0.393% | 8 | 32 | -95.945% |
| 2026-06-02 | 145.0000 | 145.6200 | 140.0000 | 140.0000 | -1.892% | 3 | 32 | -95.929% |
| 2026-06-01 | 139.0900 | 144.7800 | 127.3700 | 142.7000 | +49.034% | 21 | 24 | -96.006% |
| 2026-05-29 | 97.0000 | 97.0000 | 92.5000 | 95.7500 | +6.094% | 10 | 24 | -94.047% |
| 2026-05-28 | 83.0000 | 93.3000 | 83.0000 | 90.2500 | +34.722% | 7 | 18 | -93.684% |
| 2026-05-27 | 66.9900 | 66.9900 | 66.9900 | 66.9900 | -9.717% | 2 | 18 | -91.491% |
| 2026-05-26 | 64.4400 | 74.2000 | 64.4400 | 74.2000 | +12.697% | 13 | 6 | -92.318% |
| 2026-05-22 | 66.8000 | 66.8000 | 65.8400 | 65.8400 | 0.000% | 6 | 0 | -91.343% |