ARM270319C00470000
ARM Mar 19 2027 470.00 Call
optionOPRA
EODOct 20, 2026
3.35USD-25.056%(-1.12)2Vol638OI
ARM270319C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | -25.056% | 2 | 638 | 0.000% |
| 2026-10-16 | 4.6000 | 4.6000 | 4.4700 | 4.4700 | -12.353% | 2 | 638 | -25.056% |
| 2026-10-15 | 4.1000 | 5.1000 | 4.1000 | 5.1000 | 0.000% | 6 | 641 | -34.314% |
| 2026-10-14 | 6.0000 | 6.0000 | 5.1000 | 5.1000 | -15.000% | 12 | 639 | -34.314% |
| 2026-10-13 | 5.5000 | 7.0000 | 5.5000 | 6.0000 | -10.714% | 5 | 638 | -44.167% |
| 2026-10-12 | 8.0000 | 8.0000 | 6.7200 | 6.7200 | -24.494% | 7 | 634 | -50.149% |
| 2026-10-09 | 9.5000 | 9.5000 | 8.9000 | 8.9000 | -28.800% | 53 | 632 | -62.360% |
| 2026-10-08 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -26.254% | 1 | 632 | -73.200% |
| 2026-10-07 | 16.5000 | 16.9500 | 16.3000 | 16.9500 | -5.201% | 4 | 633 | -80.236% |
| 2026-10-05 | 20.6000 | 20.6000 | 17.8800 | 17.8800 | -29.188% | 2 | 634 | -81.264% |
| 2026-10-02 | 22.2200 | 25.2500 | 21.7000 | 25.2500 | +40.278% | 5 | 635 | -86.733% |
| 2026-09-30 | 18.2500 | 18.2500 | 17.8500 | 18.0000 | -16.667% | 23 | 636 | -81.389% |
| 2026-09-29 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +8.000% | 1 | 636 | -84.491% |
| 2026-09-28 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -27.798% | 1 | 636 | -83.250% |
| 2026-09-25 | 29.5000 | 29.5000 | 27.7000 | 27.7000 | +0.727% | 25 | 620 | -87.906% |
| 2026-09-24 | 31.0000 | 31.0000 | 27.0000 | 27.5000 | -20.474% | 8 | 608 | -87.818% |
| 2026-09-22 | 34.5800 | 34.5800 | 34.5800 | 34.5800 | +24.838% | 1 | 608 | -90.312% |
| 2026-09-21 | 22.2500 | 27.7000 | 21.0000 | 27.7000 | +105.948% | 11 | 607 | -87.906% |
| 2026-09-17 | 12.3000 | 13.7500 | 12.3000 | 13.4500 | +28.095% | 17 | 605 | -75.093% |
| 2026-09-16 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +11.702% | 1 | 605 | -68.095% |
| 2026-09-15 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -14.545% | 2 | 605 | -64.362% |
| 2026-09-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -27.632% | 1 | 605 | -69.545% |
| 2026-09-11 | 14.0500 | 15.2000 | 13.7000 | 15.2000 | +17.194% | 4 | 605 | -77.961% |
| 2026-09-10 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -21.394% | 1 | 604 | -74.171% |
| 2026-09-09 | 18.4000 | 18.4000 | 16.5000 | 16.5000 | +17.857% | 4 | 602 | -79.697% |
| 2026-09-08 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +16.667% | 1 | 603 | -76.071% |
| 2026-09-04 | 11.2000 | 12.1000 | 11.2000 | 12.0000 | +20.000% | 4 | 602 | -72.083% |
| 2026-09-03 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +20.482% | 1 | 602 | -66.500% |
| 2026-09-02 | 7.3000 | 8.3000 | 7.3000 | 8.3000 | -12.632% | 5 | 602 | -59.639% |
| 2026-09-01 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -12.281% | 1 | 602 | -64.737% |
| 2026-08-31 | 11.0000 | 11.0000 | 10.3000 | 10.8300 | -2.432% | 5 | 601 | -69.067% |
| 2026-08-28 | 12.5000 | 12.5000 | 11.0500 | 11.1000 | -20.714% | 71 | 589 | -69.820% |
| 2026-08-26 | 12.3000 | 14.0000 | 12.3000 | 14.0000 | +2.941% | 2 | 589 | -76.071% |
| 2026-08-25 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +4.615% | 1 | 590 | -75.368% |
| 2026-08-24 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -17.774% | 1 | 589 | -74.231% |
| 2026-08-20 | 14.8000 | 15.8100 | 14.8000 | 15.8100 | -7.273% | 30 | 578 | -78.811% |
| 2026-08-18 | 18.5000 | 18.5000 | 17.0500 | 17.0500 | -27.447% | 2 | 576 | -80.352% |
| 2026-08-17 | 23.4500 | 23.5000 | 23.4500 | 23.5000 | -2.490% | 2 | 574 | -85.745% |
| 2026-08-14 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -15.881% | 1 | 573 | -86.100% |
| 2026-08-13 | 23.5000 | 28.6500 | 23.5000 | 28.6500 | +30.227% | 51 | 612 | -88.307% |
| 2026-08-12 | 24.3000 | 24.3000 | 22.0000 | 22.0000 | -4.348% | 12 | 613 | -84.773% |
| 2026-08-11 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -9.449% | 1 | 613 | -85.435% |
| 2026-08-10 | 25.3500 | 25.4000 | 25.3500 | 25.4000 | -20.625% | 2 | 612 | -86.811% |
| 2026-08-07 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -8.571% | 1 | 612 | -89.531% |
| 2026-08-06 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +12.179% | 1 | 612 | -90.429% |
| 2026-08-05 | 32.5500 | 32.5500 | 31.2000 | 31.2000 | +2.161% | 33 | 611 | -89.263% |
| 2026-08-04 | 26.5000 | 30.5400 | 26.5000 | 30.5400 | +79.647% | 653 | 47 | -89.031% |
| 2026-08-03 | 15.1000 | 17.0000 | 15.1000 | 17.0000 | -29.461% | 2 | 46 | -80.294% |
| 2026-07-31 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +13.146% | 1 | 46 | -86.100% |
| 2026-07-30 | 21.3700 | 21.3700 | 21.3000 | 21.3000 | -18.077% | 8 | 46 | -84.272% |
| 2026-07-28 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -39.394% | 1 | 46 | -87.115% |
| 2026-07-23 | 44.7000 | 44.7000 | 42.9000 | 42.9000 | -8.235% | 9 | 45 | -92.191% |
| 2026-07-21 | 47.0500 | 47.0500 | 46.7500 | 46.7500 | +40.012% | 2 | 44 | -92.834% |
| 2026-07-16 | 33.6500 | 33.6500 | 33.3900 | 33.3900 | -35.378% | 20 | 59 | -89.967% |
| 2026-07-13 | 51.6700 | 51.6700 | 51.6700 | 51.6700 | -25.590% | 1 | 59 | -93.517% |
| 2026-07-09 | 68.1500 | 69.4400 | 68.1500 | 69.4400 | +37.641% | 8 | 53 | -95.176% |
| 2026-07-08 | 50.4400 | 50.4500 | 50.4400 | 50.4500 | -17.132% | 6 | 54 | -93.360% |
| 2026-07-02 | 74.1700 | 74.1700 | 60.8800 | 60.8800 | -21.242% | 3 | 53 | -94.497% |
| 2026-06-30 | 77.4000 | 77.4000 | 77.3000 | 77.3000 | +22.913% | 2 | 52 | -95.666% |
| 2026-06-29 | 62.8900 | 62.8900 | 62.8900 | 62.8900 | -10.157% | 1 | 51 | -94.673% |
| 2026-06-26 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | -13.043% | 1 | 52 | -95.214% |
| 2026-06-25 | 79.0000 | 80.5000 | 79.0000 | 80.5000 | -12.500% | 2 | 52 | -95.839% |
| 2026-06-23 | 92.0000 | 92.0000 | 92.0000 | 92.0000 | -29.469% | 1 | 53 | -96.359% |
| 2026-06-18 | 138.5500 | 140.7000 | 130.4400 | 130.4400 | -6.528% | 3 | 52 | -97.432% |
| 2026-06-17 | 139.5500 | 139.5500 | 139.5500 | 139.5500 | +18.033% | 1 | 52 | -97.599% |
| 2026-06-16 | 118.2300 | 118.2300 | 118.2300 | 118.2300 | +16.851% | 1 | 51 | -97.167% |
| 2026-06-12 | 101.1800 | 101.1800 | 101.1800 | 101.1800 | +31.181% | 1 | 50 | -96.689% |
| 2026-06-09 | 77.1300 | 77.1300 | 77.1300 | 77.1300 | -13.638% | 1 | 50 | -95.657% |
| 2026-06-05 | 89.3100 | 89.3100 | 89.3100 | 89.3100 | -12.885% | 1 | 51 | -96.249% |
| 2026-06-04 | 102.5200 | 102.5200 | 102.5200 | 102.5200 | -10.736% | 1 | 51 | -96.732% |
| 2026-06-02 | 114.8500 | 114.8500 | 114.8500 | 114.8500 | -6.876% | 1 | 51 | -97.083% |
| 2026-06-01 | 116.0700 | 123.3300 | 109.0000 | 123.3300 | +56.055% | 28 | 31 | -97.284% |
| 2026-05-29 | 76.9900 | 79.0300 | 76.9900 | 79.0300 | +8.409% | 5 | 28 | -95.761% |
| 2026-05-28 | 59.6500 | 75.0500 | 59.4500 | 72.9000 | +24.191% | 22 | 8 | -95.405% |
| 2026-05-26 | 57.7600 | 58.8000 | 57.7500 | 58.7000 | 0.000% | 9 | 0 | -94.293% |