Dark

ARM20270617C125
ARM Jun 17 2027 125.00 Call (ARM270617C00125000)
option OPRA

EOD

Jul 1, 2026

236.15-5.823%(-14.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	236.1500	236.1500	236.1500	236.1500	-5.823%	1	6,899	0.000%
2026-06-24	250.7500	250.7500	250.7500	250.7500	+14.765%	1	6,900	-5.823%
2026-06-11	218.4900	218.4900	218.4900	218.4900	+5.576%	1	6,900	+8.083%
2026-06-09	206.9500	206.9500	206.9500	206.9500	-18.843%	1	6,901	+14.110%
2026-06-05	255.0000	255.0000	255.0000	255.0000	+67.984%	1,304	6,901	-7.392%
2026-05-20	151.8000	151.8000	151.8000	151.8000	+40.283%	1	6,901	+55.567%
2026-05-18	108.2100	108.2100	108.2100	108.2100	-0.497%	1	6,902	+118.233%
2026-05-15	108.7500	108.7500	108.7500	108.7500	+0.694%	1	6,902	+117.149%
2026-05-11	104.1000	108.0000	103.7500	108.0000	-5.263%	179	6,902	+118.657%
2026-05-07	114.0000	114.0000	114.0000	114.0000	+16.923%	1	6,839	+107.149%
2026-05-04	97.5000	97.5000	97.5000	97.5000	-9.722%	1	6,838	+142.205%
2026-05-01	108.0000	108.0000	108.0000	108.0000	-13.772%	1	6,839	+118.657%
2026-04-24	118.1200	125.2500	114.2000	125.2500	+22.939%	7	6,839	+88.543%
2026-04-23	95.7500	101.8800	95.2500	101.8800	+24.093%	61	6,846	+131.792%
2026-04-22	82.1000	82.1000	82.1000	82.1000	+17.302%	2	6,835	+187.637%
2026-04-20	69.9900	69.9900	69.9900	69.9900	+27.255%	5	6,835	+237.405%
2026-04-01	55.0000	55.0000	55.0000	55.0000	+25.456%	2	6,835	+329.364%
2026-03-30	43.7500	43.8400	43.7500	43.8400	-27.513%	50	6,835	+438.663%
2026-03-26	60.4800	60.4800	60.4800	60.4800	+0.800%	1	6,841	+290.460%
2026-03-25	55.9000	62.9900	55.9000	60.0000	+47.239%	3	6,842	+293.583%
2026-03-23	40.7500	40.7500	40.7500	40.7500	+3.295%	1	6,845	+479.509%
2026-03-20	39.4500	39.4500	39.4500	39.4500	+13.689%	1	6,845	+498.606%
2026-03-17	34.7000	34.7000	34.7000	34.7000	+16.054%	1	6,845	+580.548%
2026-03-16	29.7500	29.9000	29.7500	29.9000	+7.748%	8	6,845	+689.799%
2026-03-09	27.4000	27.7500	27.1500	27.7500	-20.601%	61	6,839	+750.991%
2026-02-27	34.9500	34.9500	34.9500	34.9500	+9.048%	25	6,839	+575.680%
2026-02-23	32.0500	32.0500	32.0500	32.0500	-7.770%	18	6,839	+636.817%
2026-02-13	34.7500	34.7500	34.7500	34.7500	-2.388%	1	6,840	+579.568%
2026-02-12	35.6000	35.6000	35.6000	35.6000	+2.064%	2	6,840	+563.343%
2026-02-11	36.0000	36.0000	34.8800	34.8800	+7.323%	14	6,840	+577.036%
2026-02-06	31.5000	32.5000	31.5000	32.5000	+30.522%	3	6,838	+626.615%
2026-02-05	24.9000	24.9000	24.9000	24.9000	+10.667%	2	6,838	+848.394%
2026-02-04	22.5000	22.5000	22.5000	22.5000	-4.051%	1	6,838	+949.556%
2026-02-03	23.4500	23.4500	23.4500	23.4500	-0.128%	1	6,838	+907.036%
2026-02-02	23.8000	23.8000	23.4800	23.4800	+2.087%	2	6,837	+905.750%
2026-01-30	23.0000	23.0000	23.0000	23.0000	-1.709%	1	6,839	+926.739%
2026-01-29	23.4000	23.4000	23.4000	23.4000	-17.750%	1	6,839	+909.188%
2026-01-23	28.4500	28.4500	28.4500	28.4500	-11.094%	1	6,839	+730.053%
2026-01-22	32.0000	32.0000	32.0000	32.0000	+11.537%	3	6,839	+637.969%
2026-01-21	28.0000	28.6900	28.0000	28.6900	+27.511%	2	6,839	+723.109%
2026-01-16	22.5000	22.5000	22.5000	22.5000	+4.022%	1	6,840	+949.556%
2026-01-14	22.9600	22.9600	21.5000	21.6300	-4.923%	3	6,840	+991.771%
2026-01-13	22.7500	22.7500	22.7500	22.7500	-12.500%	20	6,839	+938.022%
2026-01-12	26.0000	26.0000	26.0000	26.0000	+3.298%	18	6,839	+808.269%
2026-01-09	25.1300	25.1700	25.1300	25.1700	-10.427%	2	6,839	+838.220%
2026-01-07	28.1000	28.1000	28.1000	28.1000	-9.762%	2	6,840	+740.391%
2026-01-05	31.1400	31.1400	31.1400	31.1400	+24.560%	2	6,840	+658.349%
2025-12-31	25.0000	25.0000	25.0000	25.0000	-1.575%	1	6,840	+844.600%
2025-12-26	25.4300	25.4300	25.4000	25.4000	+1.397%	2	6,840	+829.724%
2025-12-24	25.0000	25.0500	25.0000	25.0500	-4.023%	7	6,838	+842.715%
2025-12-23	26.1000	26.1000	26.1000	26.1000	-3.867%	1	6,838	+804.789%
2025-12-22	28.2500	28.2500	27.1500	27.1500	-5.827%	8	6,837	+769.797%
2025-12-18	29.2800	29.2800	28.8300	28.8300	-40.922%	2	6,830	+719.112%
2025-12-05	48.8000	48.8000	48.8000	48.8000	+22.000%	3	6,829	+383.914%
2025-11-25	40.0000	40.0000	40.0000	40.0000	-11.583%	3	6,829	+490.375%
2025-11-20	45.2400	45.2400	45.2400	45.2400	-27.616%	2	6,829	+421.994%
2025-10-06	62.5000	62.5000	62.5000	62.5000	+26.646%	1	6,829	+277.840%
2025-09-19	49.3500	49.3500	49.3500	49.3500	-8.442%	7	6,829	+378.521%
2025-09-10	53.9000	53.9000	53.9000	53.9000	+23.341%	2	6,836	+338.126%
2025-09-05	43.7500	43.7500	43.7000	43.7000	-6.324%	4	6,836	+440.389%
2025-08-26	46.6500	46.6500	46.6500	46.6500	+18.101%	2	6,836	+406.217%
2025-08-20	39.5000	39.5000	39.5000	39.5000	-14.962%	10	6,836	+497.848%
2025-08-18	45.5000	47.6800	45.5000	46.4500	-3.410%	4	6,826	+408.396%
2025-08-12	48.0900	48.0900	48.0900	48.0900	+1.670%	1	6,826	+391.058%
2025-08-04	47.3000	47.3000	47.3000	47.3000	+0.106%	1	6,827	+399.260%
2025-08-01	47.2500	47.2500	47.2500	47.2500	-10.000%	1	6,827	+399.788%
2025-07-31	52.5000	52.5000	52.5000	52.5000	-22.211%	1	6,827	+349.810%
2025-07-25	65.0000	67.4900	65.0000	67.4900	+12.110%	2	6,827	+249.904%
2025-07-16	60.2000	60.2500	60.2000	60.2000	+18.039%	4	6,827	+292.276%
2025-07-14	51.0000	51.0000	51.0000	51.0000	-5.556%	1	6,827	+363.039%
2025-07-11	57.1000	57.1000	54.0000	54.0000	-8.397%	3	6,828	+337.315%
2025-07-09	58.0000	58.9500	58.0000	58.9500	+2.522%	5,846	6,828	+300.594%
2025-07-08	56.2000	57.5700	56.0000	57.5000	+0.174%	7,511	8,342	+310.696%
2025-07-07	57.4000	57.4000	57.4000	57.4000	-9.961%	1	13,549	+311.411%
2025-07-03	64.7100	64.9200	63.7500	63.7500	-12.934%	3	13,551	+270.431%
2025-06-27	71.0000	73.2200	71.0000	73.2200	+3.127%	8	13,554	+222.521%
2025-06-25	69.5000	71.0000	69.5000	71.0000	+4.121%	3	13,561	+232.606%
2025-06-24	66.0000	68.1900	66.0000	68.1900	+14.068%	6	13,564	+246.312%
2025-06-23	59.7800	59.7800	59.7800	59.7800	-1.190%	1	13,569	+295.032%
2025-06-18	60.5000	60.5000	60.5000	60.5000	+0.332%	1	13,570	+290.331%
2025-06-17	60.0500	60.3000	60.0500	60.3000	+9.537%	2	13,570	+291.625%
2025-06-12	54.8100	55.0500	54.8100	55.0500	-0.452%	2	13,572	+328.974%
2025-06-10	55.3000	55.3000	55.3000	55.3000	+14.730%	2	13,574	+327.034%
2025-06-04	48.3500	48.3500	48.2000	48.2000	+1.048%	2	13,576	+389.938%
2025-06-03	46.5000	48.8000	46.3300	47.7000	+7.336%	2,234	13,576	+395.073%
2025-06-02	44.7900	45.3000	44.4400	44.4400	+1.693%	2,191	11,439	+431.391%
2025-05-30	43.7000	43.7000	43.7000	43.7000	-6.504%	2	9,248	+440.389%
2025-05-29	51.4000	52.2100	46.7400	46.7400	-11.141%	13	9,247	+405.242%
2025-05-28	51.6000	52.6000	51.6000	52.6000	+2.037%	3	9,247	+348.954%
2025-05-27	51.8000	52.0500	51.4100	51.5500	+13.123%	33	9,246	+358.099%
2025-05-23	45.5800	45.5800	45.5700	45.5700	-5.260%	40	9,267	+418.214%
2025-05-22	48.5000	48.7000	47.0000	48.1000	-4.183%	9	9,267	+390.956%
2025-05-21	51.0000	52.2000	49.5500	50.2000	+2.345%	10	9,270	+370.418%
2025-05-20	50.3300	50.3300	48.3000	49.0500	-4.386%	8	9,278	+381.448%
2025-05-19	51.3000	51.3000	51.3000	51.3000	-3.189%	2	9,280	+360.331%
2025-05-16	52.3000	52.9900	51.7000	52.9900	+2.041%	94	9,278	+345.650%
2025-05-15	51.6500	51.9300	49.1700	51.9300	-0.135%	86	9,242	+354.747%
2025-05-14	47.8500	52.5000	47.8500	52.0000	+13.043%	70	9,244	+354.135%
2025-05-13	46.0000	47.4000	45.7000	46.0000	+7.351%	2,417	9,199	+413.370%
2025-05-12	42.8000	45.3500	42.5000	42.8500	+13.360%	2,397	7,028	+451.109%
2025-05-09	39.0000	39.7000	37.8000	37.8000	-6.366%	52	4,851	+524.735%
2025-05-08	40.5500	40.8000	38.6000	40.3700	-10.804%	27	4,855	+484.964%
2025-05-07	44.6500	45.2600	43.2500	45.2600	+0.578%	2,505	4,860	+421.763%
2025-05-06	43.0000	45.0000	42.2500	45.0000	+1.351%	191	2,386	+424.778%
2025-05-05	45.7000	45.7000	43.5600	44.4000	-2.095%	2,445	2,332	+431.869%
2025-05-02	43.2500	45.3500	43.2500	45.3500	+9.674%	34	23	+420.728%
2025-05-01	41.1600	41.3500	41.1600	41.3500	+15.181%	2	11	+471.100%
2025-04-25	35.9000	35.9000	35.9000	35.9000	+3.458%	2	9	+557.799%
2025-04-24	34.7000	34.7000	34.7000	34.7000	+8.777%	2	8	+580.548%
2025-04-23	31.9000	31.9000	31.9000	31.9000	+13.929%	1	7	+640.282%
2025-04-22	28.8200	28.8200	28.0000	28.0000	0.000%	12	0	+743.393%

.dark-mode .y5ZKS7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5ZKS7{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270617C125ARM Jun 17 2027 125.00 Call (ARM270617C00125000)option OPRA

ARM20270617C125
ARM Jun 17 2027 125.00 Call (ARM270617C00125000)
option OPRA