ARM270617C00125000
ARM Jun 17 2027 125.00 Call
optionOPRA
EODOct 16, 2026
119.01USD-41.288%(-83.69)99Vol6,865OI
ARM270617C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 120.68 | 120.84 | 118.46 | 119.01 | -41.288% | 99 | 6,890 | 0.000% |
| 2026-09-21 | 202.73 | 202.73 | 202.70 | 202.70 | +47.956% | 10 | 6,899 | -41.288% |
| 2026-08-26 | 137.00 | 137.00 | 137.00 | 137.00 | -41.986% | 1 | 6,899 | -13.131% |
| 2026-07-01 | 236.15 | 236.15 | 236.15 | 236.15 | -5.823% | 1 | 6,900 | -49.604% |
| 2026-06-24 | 250.75 | 250.75 | 250.75 | 250.75 | +14.765% | 1 | 6,900 | -52.538% |
| 2026-06-11 | 218.49 | 218.49 | 218.49 | 218.49 | +5.576% | 1 | 6,901 | -45.531% |
| 2026-06-09 | 206.95 | 206.95 | 206.95 | 206.95 | -18.843% | 1 | 6,901 | -42.493% |
| 2026-06-05 | 255.00 | 255.00 | 255.00 | 255.00 | +67.984% | 1,304 | 6,901 | -53.329% |
| 2026-05-20 | 151.80 | 151.80 | 151.80 | 151.80 | +40.283% | 1 | 6,901 | -21.601% |
| 2026-05-18 | 108.21 | 108.21 | 108.21 | 108.21 | -0.497% | 1 | 6,902 | +9.981% |
| 2026-05-15 | 108.75 | 108.75 | 108.75 | 108.75 | +0.694% | 1 | 6,902 | +9.434% |
| 2026-05-11 | 104.10 | 108.00 | 103.75 | 108.00 | -5.263% | 179 | 6,839 | +10.194% |
| 2026-05-07 | 114.00 | 114.00 | 114.00 | 114.00 | +16.923% | 1 | 6,838 | +4.395% |
| 2026-05-04 | 97.50 | 97.50 | 97.50 | 97.50 | -9.722% | 1 | 6,838 | +22.062% |
| 2026-05-01 | 108.00 | 108.00 | 108.00 | 108.00 | -13.772% | 1 | 6,839 | +10.194% |
| 2026-04-24 | 118.12 | 125.25 | 114.20 | 125.25 | +22.939% | 7 | 6,839 | -4.982% |
| 2026-04-23 | 95.75 | 101.88 | 95.25 | 101.88 | +24.093% | 61 | 6,846 | +16.814% |
| 2026-04-22 | 82.10 | 82.10 | 82.10 | 82.10 | +17.302% | 2 | 6,835 | +44.957% |
| 2026-04-20 | 69.99 | 69.99 | 69.99 | 69.99 | +27.255% | 5 | 6,835 | +70.039% |
| 2026-04-01 | 55.00 | 55.00 | 55.00 | 55.00 | +25.456% | 2 | 6,835 | +116.382% |
| 2026-03-30 | 43.75 | 43.84 | 43.75 | 43.84 | -27.513% | 50 | 6,835 | +171.464% |
| 2026-03-26 | 60.48 | 60.48 | 60.48 | 60.48 | +0.800% | 1 | 6,841 | +96.776% |
| 2026-03-25 | 55.90 | 62.99 | 55.90 | 60.00 | +47.239% | 3 | 6,842 | +98.350% |
| 2026-03-23 | 40.75 | 40.75 | 40.75 | 40.75 | +3.295% | 1 | 6,845 | +192.049% |
| 2026-03-20 | 39.45 | 39.45 | 39.45 | 39.45 | +13.689% | 1 | 6,845 | +201.673% |
| 2026-03-17 | 34.70 | 34.70 | 34.70 | 34.70 | +16.054% | 1 | 6,845 | +242.968% |
| 2026-03-16 | 29.75 | 29.90 | 29.75 | 29.90 | +7.748% | 8 | 6,845 | +298.027% |
| 2026-03-09 | 27.40 | 27.75 | 27.15 | 27.75 | -20.601% | 61 | 6,839 | +328.865% |
| 2026-02-27 | 34.95 | 34.95 | 34.95 | 34.95 | +9.048% | 25 | 6,839 | +240.515% |
| 2026-02-23 | 32.05 | 32.05 | 32.05 | 32.05 | -7.770% | 18 | 6,839 | +271.326% |
| 2026-02-13 | 34.75 | 34.75 | 34.75 | 34.75 | -2.388% | 1 | 6,840 | +242.475% |
| 2026-02-12 | 35.60 | 35.60 | 35.60 | 35.60 | +2.064% | 2 | 6,840 | +234.298% |
| 2026-02-11 | 36.00 | 36.00 | 34.88 | 34.88 | +7.323% | 14 | 6,840 | +241.198% |
| 2026-02-06 | 31.50 | 32.50 | 31.50 | 32.50 | +30.522% | 3 | 6,838 | +266.185% |
| 2026-02-05 | 24.90 | 24.90 | 24.90 | 24.90 | +10.667% | 2 | 6,838 | +377.952% |
| 2026-02-04 | 22.50 | 22.50 | 22.50 | 22.50 | -4.051% | 1 | 6,838 | +428.933% |
| 2026-02-03 | 23.45 | 23.45 | 23.45 | 23.45 | -0.128% | 1 | 6,838 | +407.505% |
| 2026-02-02 | 23.80 | 23.80 | 23.48 | 23.48 | +2.087% | 2 | 6,837 | +406.857% |
| 2026-01-30 | 23.00 | 23.00 | 23.00 | 23.00 | -1.709% | 1 | 6,839 | +417.435% |
| 2026-01-29 | 23.40 | 23.40 | 23.40 | 23.40 | -17.750% | 1 | 6,839 | +408.590% |
| 2026-01-23 | 28.45 | 28.45 | 28.45 | 28.45 | -11.094% | 1 | 6,839 | +318.313% |
| 2026-01-22 | 32.00 | 32.00 | 32.00 | 32.00 | +11.537% | 3 | 6,839 | +271.906% |
| 2026-01-21 | 28.00 | 28.69 | 28.00 | 28.69 | +27.511% | 2 | 6,839 | +314.814% |
| 2026-01-16 | 22.50 | 22.50 | 22.50 | 22.50 | +4.022% | 1 | 6,840 | +428.933% |
| 2026-01-14 | 22.96 | 22.96 | 21.50 | 21.63 | -4.923% | 3 | 6,840 | +450.208% |
| 2026-01-13 | 22.75 | 22.75 | 22.75 | 22.75 | -12.500% | 20 | 6,839 | +423.121% |
| 2026-01-12 | 26.00 | 26.00 | 26.00 | 26.00 | +3.298% | 18 | 6,839 | +357.731% |
| 2026-01-09 | 25.13 | 25.17 | 25.13 | 25.17 | -10.427% | 2 | 6,839 | +372.825% |
| 2026-01-07 | 28.10 | 28.10 | 28.10 | 28.10 | -9.762% | 2 | 6,840 | +323.523% |
| 2026-01-05 | 31.14 | 31.14 | 31.14 | 31.14 | +24.560% | 2 | 6,840 | +282.177% |
| 2025-12-31 | 25.00 | 25.00 | 25.00 | 25.00 | -1.575% | 1 | 6,840 | +376.040% |
| 2025-12-26 | 25.43 | 25.43 | 25.40 | 25.40 | +1.397% | 2 | 6,840 | +368.543% |
| 2025-12-24 | 25.00 | 25.05 | 25.00 | 25.05 | -4.023% | 7 | 6,838 | +375.090% |
| 2025-12-23 | 26.10 | 26.10 | 26.10 | 26.10 | -3.867% | 1 | 6,838 | +355.977% |
| 2025-12-22 | 28.25 | 28.25 | 27.15 | 27.15 | -5.827% | 8 | 6,837 | +338.343% |
| 2025-12-18 | 29.28 | 29.28 | 28.83 | 28.83 | -40.922% | 2 | 6,830 | +312.799% |
| 2025-12-05 | 48.80 | 48.80 | 48.80 | 48.80 | +22.000% | 3 | 6,829 | +143.873% |
| 2025-11-25 | 40.00 | 40.00 | 40.00 | 40.00 | -11.583% | 3 | 6,829 | +197.525% |
| 2025-11-20 | 45.24 | 45.24 | 45.24 | 45.24 | -27.616% | 2 | 6,829 | +163.064% |
| 2025-10-06 | 62.50 | 62.50 | 62.50 | 62.50 | +26.646% | 1 | 6,829 | +90.416% |
| 2025-09-19 | 49.35 | 49.35 | 49.35 | 49.35 | -8.442% | 7 | 6,829 | +141.155% |
| 2025-09-10 | 53.90 | 53.90 | 53.90 | 53.90 | +23.341% | 2 | 6,836 | +120.798% |
| 2025-09-05 | 43.75 | 43.75 | 43.70 | 43.70 | -6.324% | 4 | 6,836 | +172.334% |
| 2025-08-26 | 46.65 | 46.65 | 46.65 | 46.65 | +18.101% | 2 | 6,836 | +155.113% |
| 2025-08-20 | 39.50 | 39.50 | 39.50 | 39.50 | -14.962% | 10 | 6,836 | +201.291% |
| 2025-08-18 | 45.50 | 47.68 | 45.50 | 46.45 | -3.410% | 4 | 6,826 | +156.211% |
| 2025-08-12 | 48.09 | 48.09 | 48.09 | 48.09 | +1.670% | 1 | 6,826 | +147.473% |
| 2025-08-04 | 47.30 | 47.30 | 47.30 | 47.30 | +0.106% | 1 | 6,827 | +151.607% |
| 2025-08-01 | 47.25 | 47.25 | 47.25 | 47.25 | -10.000% | 1 | 6,827 | +151.873% |
| 2025-07-31 | 52.50 | 52.50 | 52.50 | 52.50 | -22.211% | 1 | 6,827 | +126.686% |
| 2025-07-25 | 65.00 | 67.49 | 65.00 | 67.49 | +12.110% | 2 | 6,827 | +76.337% |
| 2025-07-16 | 60.20 | 60.25 | 60.20 | 60.20 | +18.039% | 4 | 6,827 | +97.691% |
| 2025-07-14 | 51.00 | 51.00 | 51.00 | 51.00 | -5.556% | 1 | 6,827 | +133.353% |
| 2025-07-11 | 57.10 | 57.10 | 54.00 | 54.00 | -8.397% | 3 | 6,828 | +120.389% |
| 2025-07-09 | 58.00 | 58.95 | 58.00 | 58.95 | +2.522% | 5,846 | 6,828 | +101.883% |
| 2025-07-08 | 56.20 | 57.57 | 56.00 | 57.50 | +0.174% | 7,511 | 8,342 | +106.974% |
| 2025-07-07 | 57.40 | 57.40 | 57.40 | 57.40 | -9.961% | 1 | 13,549 | +107.334% |
| 2025-07-03 | 64.71 | 64.92 | 63.75 | 63.75 | -12.934% | 3 | 13,551 | +86.682% |
| 2025-06-27 | 71.00 | 73.22 | 71.00 | 73.22 | +3.127% | 8 | 13,554 | +62.538% |
| 2025-06-25 | 69.50 | 71.00 | 69.50 | 71.00 | +4.121% | 3 | 13,561 | +67.620% |
| 2025-06-24 | 66.00 | 68.19 | 66.00 | 68.19 | +14.068% | 6 | 13,564 | +74.527% |
| 2025-06-23 | 59.78 | 59.78 | 59.78 | 59.78 | -1.190% | 1 | 13,569 | +99.080% |
| 2025-06-18 | 60.50 | 60.50 | 60.50 | 60.50 | +0.332% | 1 | 13,570 | +96.711% |
| 2025-06-17 | 60.05 | 60.30 | 60.05 | 60.30 | +9.537% | 2 | 13,570 | +97.363% |
| 2025-06-12 | 54.81 | 55.05 | 54.81 | 55.05 | -0.452% | 2 | 13,572 | +116.185% |
| 2025-06-10 | 55.30 | 55.30 | 55.30 | 55.30 | +14.730% | 2 | 13,574 | +115.208% |
| 2025-06-04 | 48.35 | 48.35 | 48.20 | 48.20 | +1.048% | 2 | 13,576 | +146.909% |
| 2025-06-03 | 46.50 | 48.80 | 46.33 | 47.70 | +7.336% | 2,234 | 13,576 | +149.497% |
| 2025-06-02 | 44.79 | 45.30 | 44.44 | 44.44 | +1.693% | 2,191 | 11,439 | +167.799% |
| 2025-05-30 | 43.70 | 43.70 | 43.70 | 43.70 | -6.504% | 2 | 9,248 | +172.334% |
| 2025-05-29 | 51.40 | 52.21 | 46.74 | 46.74 | -11.141% | 13 | 9,247 | +154.621% |
| 2025-05-28 | 51.60 | 52.60 | 51.60 | 52.60 | +2.037% | 3 | 9,247 | +126.255% |
| 2025-05-27 | 51.80 | 52.05 | 51.41 | 51.55 | +13.123% | 33 | 9,246 | +130.863% |
| 2025-05-23 | 45.58 | 45.58 | 45.57 | 45.57 | -5.260% | 40 | 9,267 | +161.159% |
| 2025-05-22 | 48.50 | 48.70 | 47.00 | 48.10 | -4.183% | 9 | 9,267 | +147.422% |
| 2025-05-21 | 51.00 | 52.20 | 49.55 | 50.20 | +2.345% | 10 | 9,270 | +137.072% |
| 2025-05-20 | 50.33 | 50.33 | 48.30 | 49.05 | -4.386% | 8 | 9,278 | +142.630% |
| 2025-05-19 | 51.30 | 51.30 | 51.30 | 51.30 | -3.189% | 2 | 9,280 | +131.988% |
| 2025-05-16 | 52.30 | 52.99 | 51.70 | 52.99 | +2.041% | 94 | 9,278 | +124.590% |
| 2025-05-15 | 51.65 | 51.93 | 49.17 | 51.93 | -0.135% | 86 | 9,242 | +129.174% |
| 2025-05-14 | 47.85 | 52.50 | 47.85 | 52.00 | +13.043% | 70 | 9,244 | +128.865% |
| 2025-05-13 | 46.00 | 47.40 | 45.70 | 46.00 | +7.351% | 2,417 | 9,199 | +158.717% |
| 2025-05-12 | 42.80 | 45.35 | 42.50 | 42.85 | +13.360% | 2,397 | 7,028 | +177.736% |
| 2025-05-09 | 39.00 | 39.70 | 37.80 | 37.80 | -6.366% | 52 | 4,851 | +214.841% |
| 2025-05-08 | 40.55 | 40.80 | 38.60 | 40.37 | -10.804% | 27 | 4,855 | +194.798% |
| 2025-05-07 | 44.65 | 45.26 | 43.25 | 45.26 | +0.578% | 2,505 | 4,860 | +162.947% |
| 2025-05-06 | 43.00 | 45.00 | 42.25 | 45.00 | +1.351% | 191 | 2,386 | +164.467% |
| 2025-05-05 | 45.70 | 45.70 | 43.56 | 44.40 | -2.095% | 2,445 | 2,332 | +168.041% |
| 2025-05-02 | 43.25 | 45.35 | 43.25 | 45.35 | +9.674% | 34 | 23 | +162.426% |
| 2025-05-01 | 41.16 | 41.35 | 41.16 | 41.35 | +15.181% | 2 | 11 | +187.811% |
| 2025-04-25 | 35.90 | 35.90 | 35.90 | 35.90 | +3.458% | 2 | 9 | +231.504% |
| 2025-04-24 | 34.70 | 34.70 | 34.70 | 34.70 | +8.777% | 2 | 8 | +242.968% |
| 2025-04-23 | 31.90 | 31.90 | 31.90 | 31.90 | +13.929% | 1 | 7 | +273.072% |
| 2025-04-22 | 28.82 | 28.82 | 28.00 | 28.00 | 0.000% | 12 | 0 | +325.036% |