ARM270617C00105000
ARM Jun 17 2027 105.00 Call
optionOPRA
InactiveSep 15, 2026
149.75USD+1.457%(+2.15)2Vol2,285OI
ARM270617C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-15 | 149.75 | 149.75 | 149.75 | 149.75 | +1.457% | 2 | 2,287 | 0.000% |
| 2026-09-14 | 147.60 | 147.60 | 147.60 | 147.60 | -5.445% | 2 | 2,285 | +1.457% |
| 2026-07-28 | 156.10 | 156.10 | 156.10 | 156.10 | -10.519% | 1 | 2,285 | -4.068% |
| 2026-07-27 | 174.45 | 174.45 | 174.45 | 174.45 | -46.651% | 1 | 2,285 | -14.159% |
| 2026-06-22 | 327.00 | 327.00 | 327.00 | 327.00 | +27.322% | 1,250 | 1,895 | -54.205% |
| 2026-06-08 | 254.99 | 256.83 | 254.99 | 256.83 | -5.138% | 6 | 1,900 | -41.693% |
| 2026-06-05 | 275.00 | 275.00 | 270.66 | 270.74 | -2.961% | 863 | 1,903 | -44.689% |
| 2026-06-04 | 279.00 | 279.00 | 279.00 | 279.00 | -13.836% | 1 | 1,904 | -46.326% |
| 2026-06-01 | 323.80 | 323.80 | 323.80 | 323.80 | +99.017% | 1 | 1,905 | -53.752% |
| 2026-05-20 | 162.70 | 162.70 | 162.70 | 162.70 | +47.909% | 1 | 1,906 | -7.959% |
| 2026-04-28 | 110.00 | 110.00 | 110.00 | 110.00 | -11.824% | 1 | 1,907 | +36.136% |
| 2026-04-27 | 121.50 | 124.75 | 121.50 | 124.75 | +64.904% | 2 | 1,908 | +20.040% |
| 2026-04-17 | 76.00 | 76.00 | 75.65 | 75.65 | +4.778% | 2 | 1,908 | +97.951% |
| 2026-04-14 | 72.20 | 72.20 | 72.20 | 72.20 | +35.460% | 1 | 1,909 | +107.410% |
| 2026-03-30 | 52.66 | 53.30 | 52.66 | 53.30 | -26.986% | 2 | 1,910 | +180.957% |
| 2026-03-26 | 71.65 | 73.00 | 71.65 | 73.00 | +5.415% | 2 | 1,911 | +105.137% |
| 2026-03-25 | 69.25 | 69.25 | 69.25 | 69.25 | +33.173% | 1 | 1,913 | +116.245% |
| 2026-03-24 | 52.00 | 52.00 | 52.00 | 52.00 | +14.286% | 1 | 1,913 | +187.981% |
| 2026-03-19 | 45.35 | 45.50 | 45.35 | 45.50 | +25.864% | 2 | 1,912 | +229.121% |
| 2026-03-06 | 36.75 | 36.75 | 36.15 | 36.15 | -7.426% | 4 | 1,913 | +314.246% |
| 2026-03-03 | 39.05 | 39.05 | 39.05 | 39.05 | -7.508% | 1 | 1,917 | +283.483% |
| 2026-03-02 | 42.22 | 42.22 | 42.22 | 42.22 | -5.442% | 1 | 1,918 | +254.690% |
| 2026-02-18 | 46.20 | 46.20 | 44.65 | 44.65 | +5.680% | 2 | 1,918 | +235.386% |
| 2026-02-17 | 41.10 | 43.70 | 41.10 | 42.25 | -3.890% | 5 | 1,920 | +254.438% |
| 2026-02-13 | 43.96 | 43.96 | 43.96 | 43.96 | -3.321% | 1 | 1,923 | +240.651% |
| 2026-02-11 | 45.09 | 45.47 | 45.09 | 45.47 | -1.899% | 3 | 1,923 | +229.338% |
| 2026-02-10 | 46.35 | 46.35 | 46.35 | 46.35 | +7.791% | 2 | 1,926 | +223.085% |
| 2026-02-09 | 42.80 | 43.00 | 42.80 | 43.00 | +2.017% | 19 | 1,928 | +248.256% |
| 2026-02-06 | 40.75 | 42.15 | 40.75 | 42.15 | +27.727% | 8 | 1,928 | +255.279% |
| 2026-02-05 | 31.14 | 33.00 | 30.30 | 33.00 | +5.600% | 14 | 1,930 | +353.788% |
| 2026-02-04 | 31.25 | 31.25 | 31.25 | 31.25 | +1.264% | 2 | 1,920 | +379.200% |
| 2026-02-02 | 30.86 | 30.86 | 30.86 | 30.86 | -5.046% | 1 | 1,920 | +385.256% |
| 2026-01-28 | 32.50 | 32.50 | 32.50 | 32.50 | -20.343% | 1 | 1,920 | +360.769% |
| 2026-01-22 | 40.00 | 42.00 | 40.00 | 40.80 | +16.239% | 4 | 1,919 | +267.034% |
| 2026-01-21 | 35.75 | 36.50 | 35.10 | 35.10 | +11.570% | 6 | 1,921 | +326.638% |
| 2026-01-20 | 31.46 | 31.46 | 31.46 | 31.46 | +4.588% | 2 | 1,922 | +376.001% |
| 2026-01-16 | 29.67 | 30.08 | 29.67 | 30.08 | +0.267% | 4 | 1,921 | +397.839% |
| 2026-01-15 | 30.90 | 31.00 | 30.00 | 30.00 | +4.785% | 8 | 1,921 | +399.167% |
| 2026-01-14 | 28.20 | 28.63 | 27.85 | 28.63 | -4.567% | 28 | 1,918 | +423.053% |
| 2026-01-13 | 32.50 | 32.50 | 30.00 | 30.00 | -17.808% | 3 | 1,906 | +399.167% |
| 2026-01-07 | 36.50 | 36.50 | 36.50 | 36.50 | +0.137% | 1 | 1,905 | +310.274% |
| 2026-01-06 | 36.65 | 36.65 | 36.45 | 36.45 | -5.570% | 2 | 1,904 | +310.837% |
| 2026-01-05 | 39.40 | 40.00 | 38.60 | 38.60 | +22.734% | 3 | 1,906 | +287.953% |
| 2025-12-31 | 31.45 | 31.45 | 31.45 | 31.45 | -5.271% | 1 | 1,906 | +376.153% |
| 2025-12-30 | 33.38 | 33.40 | 33.20 | 33.20 | +2.154% | 3 | 1,906 | +351.054% |
| 2025-12-26 | 32.50 | 32.50 | 32.50 | 32.50 | -9.091% | 1 | 1,904 | +360.769% |
| 2025-12-18 | 35.75 | 35.75 | 35.75 | 35.75 | -18.023% | 1 | 1,903 | +318.881% |
| 2025-12-15 | 43.61 | 43.61 | 43.61 | 43.61 | -11.988% | 2 | 1,903 | +243.385% |
| 2025-12-12 | 49.55 | 49.55 | 49.55 | 49.55 | -4.159% | 1 | 1,901 | +202.220% |
| 2025-11-20 | 59.50 | 59.50 | 51.70 | 51.70 | -8.089% | 6 | 1,902 | +189.652% |
| 2025-11-18 | 55.50 | 56.25 | 55.50 | 56.25 | -22.091% | 4 | 1,905 | +166.222% |
| 2025-11-10 | 72.20 | 72.20 | 72.20 | 72.20 | -7.258% | 6 | 1,906 | +107.410% |
| 2025-11-04 | 77.85 | 77.85 | 77.85 | 77.85 | -11.534% | 6 | 1,906 | +92.357% |
| 2025-10-28 | 88.00 | 88.00 | 88.00 | 88.00 | -1.401% | 1 | 1,909 | +70.170% |
| 2025-10-27 | 89.25 | 89.25 | 89.25 | 89.25 | +13.767% | 6 | 1,904 | +67.787% |
| 2025-10-22 | 78.45 | 78.45 | 78.45 | 78.45 | -5.482% | 8 | 1,904 | +90.886% |
| 2025-10-21 | 83.00 | 83.00 | 83.00 | 83.00 | -4.268% | 1 | 1,912 | +80.422% |
| 2025-10-20 | 86.70 | 86.70 | 86.70 | 86.70 | +1.108% | 4 | 1,913 | +72.722% |
| 2025-10-15 | 83.20 | 85.75 | 83.20 | 85.75 | +22.064% | 4 | 1,910 | +74.636% |
| 2025-10-10 | 70.25 | 70.25 | 70.25 | 70.25 | -2.822% | 2 | 1,909 | +113.167% |
| 2025-10-06 | 73.34 | 73.34 | 72.29 | 72.29 | +14.983% | 9 | 1,909 | +107.152% |
| 2025-09-18 | 62.50 | 62.87 | 62.25 | 62.87 | -3.574% | 14 | 1,902 | +138.190% |
| 2025-09-10 | 65.20 | 65.20 | 65.20 | 65.20 | +20.741% | 1 | 1,912 | +129.678% |
| 2025-09-05 | 54.25 | 54.40 | 54.00 | 54.00 | +13.684% | 56 | 1,913 | +177.315% |
| 2025-08-20 | 47.50 | 47.50 | 47.50 | 47.50 | -16.520% | 1 | 1,936 | +215.263% |
| 2025-08-07 | 57.25 | 57.25 | 56.90 | 56.90 | +3.267% | 2 | 1,935 | +163.181% |
| 2025-08-05 | 54.59 | 55.10 | 54.59 | 55.10 | -4.207% | 14 | 1,935 | +171.779% |
| 2025-08-04 | 57.85 | 57.85 | 57.52 | 57.52 | -2.673% | 3 | 1,939 | +160.344% |
| 2025-07-31 | 60.00 | 60.00 | 59.10 | 59.10 | -25.426% | 2 | 1,940 | +153.384% |
| 2025-07-29 | 79.20 | 79.25 | 79.20 | 79.25 | +25.794% | 2 | 1,941 | +88.959% |
| 2025-07-14 | 63.50 | 63.50 | 63.00 | 63.00 | -6.040% | 20 | 1,943 | +137.698% |
| 2025-07-09 | 67.85 | 67.85 | 67.05 | 67.05 | -1.397% | 2 | 1,963 | +123.341% |
| 2025-07-08 | 67.32 | 68.00 | 67.32 | 68.00 | -8.847% | 21 | 1,963 | +120.221% |
| 2025-07-03 | 74.70 | 74.70 | 73.75 | 74.60 | +1.221% | 353 | 2,060 | +100.737% |
| 2025-07-02 | 73.70 | 73.70 | 73.70 | 73.70 | -7.003% | 2,130 | 2,060 | +103.189% |
| 2025-06-25 | 79.25 | 79.25 | 79.25 | 79.25 | +10.453% | 1 | 2,912 | +88.959% |
| 2025-06-20 | 71.75 | 71.75 | 71.75 | 71.75 | +2.867% | 2 | 2,913 | +108.711% |
| 2025-06-17 | 69.75 | 69.75 | 69.75 | 69.75 | +4.887% | 1 | 2,913 | +114.695% |
| 2025-06-16 | 64.70 | 66.50 | 64.50 | 66.50 | +3.502% | 543 | 2,914 | +125.188% |
| 2025-06-12 | 64.25 | 64.25 | 64.25 | 64.25 | -2.474% | 778 | 3,324 | +133.074% |
| 2025-06-11 | 65.88 | 65.88 | 65.88 | 65.88 | +2.617% | 1 | 3,729 | +127.307% |
| 2025-06-10 | 64.20 | 64.20 | 64.20 | 64.20 | +1.711% | 778 | 4,413 | +133.255% |
| 2025-06-09 | 63.12 | 63.12 | 63.12 | 63.12 | +10.196% | 1 | 5,098 | +137.247% |
| 2025-06-03 | 57.28 | 57.28 | 57.28 | 57.28 | -6.313% | 2 | 5,099 | +161.435% |
| 2025-05-29 | 61.50 | 61.50 | 61.14 | 61.14 | -3.412% | 2 | 5,101 | +144.930% |
| 2025-05-28 | 63.30 | 63.30 | 63.30 | 63.30 | +9.213% | 1 | 5,101 | +136.572% |
| 2025-05-19 | 59.83 | 59.83 | 57.96 | 57.96 | -5.371% | 2 | 5,102 | +158.368% |
| 2025-05-16 | 61.25 | 61.25 | 61.25 | 61.25 | +1.156% | 2 | 5,101 | +144.490% |
| 2025-05-14 | 59.25 | 60.55 | 59.25 | 60.55 | +9.395% | 16 | 5,100 | +147.316% |
| 2025-05-13 | 55.60 | 55.60 | 55.35 | 55.35 | +4.631% | 2,208 | 5,106 | +170.551% |
| 2025-05-12 | 52.30 | 53.00 | 51.10 | 52.90 | +13.325% | 12 | 7,198 | +183.081% |
| 2025-05-09 | 46.46 | 46.68 | 46.46 | 46.68 | -1.933% | 4 | 7,199 | +220.801% |
| 2025-05-08 | 47.65 | 47.95 | 47.60 | 47.60 | -7.573% | 3 | 7,201 | +214.601% |
| 2025-05-07 | 51.00 | 51.50 | 51.00 | 51.50 | -1.417% | 11 | 7,201 | +190.777% |
| 2025-05-06 | 52.24 | 52.24 | 52.24 | 52.24 | +2.431% | 3 | 7,190 | +186.658% |
| 2025-05-05 | 51.00 | 51.00 | 51.00 | 51.00 | -3.991% | 1 | 7,190 | +193.627% |
| 2025-05-02 | 50.80 | 53.12 | 50.80 | 53.12 | +13.699% | 22 | 7,190 | +181.909% |
| 2025-05-01 | 49.57 | 49.57 | 46.72 | 46.72 | +8.148% | 3 | 7,190 | +220.527% |
| 2025-04-30 | 41.75 | 43.55 | 40.55 | 43.20 | -2.593% | 2,636 | 7,193 | +246.644% |
| 2025-04-29 | 44.35 | 44.35 | 44.35 | 44.35 | +1.371% | 1 | 4,833 | +237.655% |
| 2025-04-28 | 44.00 | 45.00 | 43.75 | 43.75 | -1.464% | 5 | 4,834 | +242.286% |
| 2025-04-25 | 42.40 | 45.10 | 41.80 | 44.40 | +2.730% | 90 | 4,834 | +237.275% |
| 2025-04-24 | 41.50 | 43.50 | 40.80 | 43.22 | +6.637% | 4,927 | 4,794 | +246.483% |
| 2025-04-23 | 41.65 | 41.65 | 40.53 | 40.53 | +12.490% | 7 | 4 | +269.479% |
| 2025-04-22 | 36.03 | 36.03 | 36.03 | 36.03 | 0.000% | 6 | 0 | +315.626% |