Dark

ARM20270617C130
ARM Jun 17 2027 130.00 Call (ARM270617C00130000)
option OPRA

EOD

Aug 17, 2026

163.81-6.533%(-11.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	163.8100	163.8100	163.8100	163.8100	-6.533%	1	10,216	0.000%
2026-07-14	175.2600	175.2600	175.2600	175.2600	-40.082%	1	10,215	-6.533%
2026-06-22	295.5000	295.5000	292.5000	292.5000	+29.654%	6	10,215	-43.997%
2026-06-11	217.2500	225.6000	217.2000	225.6000	+9.249%	31	10,215	-27.389%
2026-06-10	206.5000	206.5000	206.5000	206.5000	-12.128%	1	10,230	-20.673%
2026-06-08	235.0000	235.0000	235.0000	235.0000	-21.339%	1	10,230	-30.294%
2026-06-01	294.4500	298.7500	294.4200	298.7500	+45.732%	3	10,230	-45.168%
2026-05-28	205.0000	205.0000	205.0000	205.0000	+12.730%	2	10,232	-20.093%
2026-05-21	177.5000	182.2000	177.5000	181.8500	+22.450%	54	10,232	-9.920%
2026-05-20	136.4800	148.5100	136.0000	148.5100	+28.026%	5	10,230	+10.302%
2026-05-19	116.0000	116.0000	116.0000	116.0000	+14.286%	2	10,231	+41.216%
2026-05-18	101.5000	101.5000	101.5000	101.5000	-3.121%	2	10,231	+61.389%
2026-05-15	102.8600	104.7700	102.8600	104.7700	+0.983%	3	10,231	+56.352%
2026-05-11	103.8500	103.8500	103.7500	103.7500	-3.641%	30	10,230	+57.889%
2026-05-07	113.0000	113.2800	107.5000	107.6700	-16.275%	30	10,230	+52.141%
2026-05-06	122.0000	128.6000	122.0000	128.6000	+21.321%	11	10,254	+27.379%
2026-05-01	106.0000	106.0000	106.0000	106.0000	+0.464%	1	10,255	+54.538%
2026-04-30	95.8000	105.5100	95.8000	105.5100	+8.773%	8	10,255	+55.255%
2026-04-28	97.0000	97.0000	97.0000	97.0000	-20.907%	1	10,257	+68.876%
2026-04-24	115.5000	122.6400	115.5000	122.6400	+29.449%	6	10,257	+33.570%
2026-04-23	92.1500	94.7400	92.1500	94.7400	+8.897%	3	10,257	+72.905%
2026-04-22	75.9500	87.0000	75.9500	87.0000	+25.180%	3	10,258	+88.287%
2026-04-21	69.0000	69.5000	69.0000	69.5000	+14.592%	2	10,258	+135.698%
2026-04-17	60.6500	60.6500	60.6500	60.6500	-1.141%	1	10,258	+170.091%
2026-04-16	61.3500	61.3500	61.3500	61.3500	+5.521%	1	10,258	+167.009%
2026-04-14	58.2700	58.2700	58.0000	58.1400	+6.679%	5	10,258	+181.751%
2026-04-13	54.5000	54.5000	54.5000	54.5000	+9.724%	1	10,258	+200.569%
2026-04-09	47.5500	49.6700	47.3800	49.6700	+2.412%	5	10,258	+229.797%
2026-04-08	51.0000	51.0000	48.5000	48.5000	+17.576%	5	10,258	+237.753%
2026-04-07	41.2500	41.2500	41.2500	41.2500	-14.063%	1	10,258	+297.115%
2026-04-02	51.5000	51.5000	47.9000	48.0000	-8.571%	4	10,258	+241.271%
2026-04-01	52.5000	52.5000	52.5000	52.5000	+10.526%	1	10,258	+212.019%
2026-03-31	47.4000	47.5000	45.5000	47.5000	+14.596%	6	10,259	+244.863%
2026-03-30	41.4500	41.5500	41.4500	41.4500	-25.570%	227	10,259	+295.199%
2026-03-26	55.6900	55.6900	55.6900	55.6900	-0.996%	1	10,458	+194.146%
2026-03-25	55.0000	60.1000	55.0000	56.2500	+34.892%	28	10,458	+191.218%
2026-03-24	41.7000	41.7000	41.7000	41.7000	+6.107%	3	10,458	+292.830%
2026-03-23	39.3000	39.3000	39.3000	39.3000	+3.694%	1	10,458	+316.819%
2026-03-20	40.8200	40.8200	37.0000	37.9000	+13.473%	8	10,458	+332.216%
2026-03-19	33.5500	33.5500	33.4000	33.4000	-1.765%	8	10,460	+390.449%
2026-03-18	34.0000	34.0000	34.0000	34.0000	+21.212%	2	10,453	+381.794%
2026-03-16	27.8500	28.0500	27.8500	28.0500	+8.176%	4	10,453	+483.993%
2026-03-06	25.9300	25.9300	25.9300	25.9300	-10.432%	2	10,451	+531.739%
2026-03-05	28.9500	28.9500	28.9500	28.9500	-8.095%	1	10,449	+465.838%
2026-03-04	31.5000	31.5000	31.5000	31.5000	+7.143%	1	10,449	+420.032%
2026-03-03	28.1500	29.4000	27.4000	29.4000	-6.667%	7	10,449	+457.177%
2026-03-02	31.5000	31.5000	31.5000	31.5000	-9.483%	1	10,450	+420.032%
2026-02-26	34.8000	34.8000	34.8000	34.8000	-3.601%	1	10,450	+370.718%
2026-02-25	34.2000	36.1000	34.2000	36.1000	+20.133%	12	10,439	+353.767%
2026-02-23	32.0000	32.0000	30.0500	30.0500	-6.094%	2	10,439	+445.125%
2026-02-13	32.0000	32.0000	32.0000	32.0000	+4.609%	2	10,439	+411.906%
2026-02-12	33.6200	33.6200	30.5900	30.5900	-12.600%	2	10,439	+435.502%
2026-02-10	35.0000	35.0000	35.0000	35.0000	+5.263%	1	10,439	+368.029%
2026-02-09	31.7500	33.2500	31.7500	33.2500	+10.392%	15	10,439	+392.662%
2026-02-06	28.5000	30.8000	28.5000	30.1200	+30.957%	5	10,438	+443.858%
2026-02-05	22.5500	23.0000	22.5500	23.0000	+7.477%	2	10,438	+612.217%
2026-02-04	21.5000	22.0000	21.3900	21.4000	+3.382%	13	10,438	+665.467%
2026-02-03	21.5000	21.5000	20.7000	20.7000	-8.000%	13	10,438	+691.353%
2026-02-02	22.2000	22.5000	22.2000	22.5000	+0.446%	15	10,438	+628.044%
2026-01-29	22.5500	22.5500	22.4000	22.4000	-5.882%	6	10,437	+631.295%
2026-01-28	23.0000	23.8000	23.0000	23.8000	-12.015%	2	10,436	+588.277%
2026-01-27	27.0500	27.0500	27.0500	27.0500	+2.075%	8	10,436	+505.582%
2026-01-26	26.5000	26.5000	26.5000	26.5000	-3.636%	1	10,436	+518.151%
2026-01-23	27.5000	27.5000	27.5000	27.5000	-10.714%	1	10,436	+495.673%
2026-01-22	30.8000	30.8000	30.8000	30.8000	+14.413%	1	10,436	+431.851%
2026-01-21	25.7500	27.8500	25.7500	26.9200	+18.330%	4	10,436	+508.507%
2026-01-20	22.5000	22.7500	22.5000	22.7500	+6.808%	12	10,435	+620.044%
2026-01-16	20.8000	21.4000	20.8000	21.3000	-3.576%	4	10,435	+669.061%
2026-01-15	20.9000	22.1500	20.9000	22.0900	+15.172%	19	10,435	+641.557%
2026-01-14	20.2000	20.2000	19.1800	19.1800	-5.284%	6	10,426	+754.067%
2026-01-13	20.2500	20.2500	20.2500	20.2500	-13.830%	2	10,426	+708.938%
2026-01-09	24.6400	24.6400	23.5000	23.5000	-5.812%	2	10,426	+597.064%
2026-01-08	25.5000	25.5000	24.0000	24.9500	-4.038%	5	10,426	+556.553%
2026-01-07	26.0000	26.0000	26.0000	26.0000	-2.292%	25	10,426	+530.038%
2026-01-06	27.5000	27.5000	26.6100	26.6100	+0.605%	4	10,401	+515.596%
2026-01-02	26.4500	26.4500	26.4500	26.4500	+12.076%	10	10,401	+519.319%
2025-12-31	23.6000	23.6000	23.6000	23.6000	+0.426%	1	10,401	+594.110%
2025-12-29	23.5000	23.5000	23.5000	23.5000	-0.127%	1	10,401	+597.064%
2025-12-26	23.5200	23.5300	23.5200	23.5300	-1.134%	2	10,401	+596.175%
2025-12-24	24.3000	24.3000	23.8000	23.8000	-1.040%	2	10,399	+588.277%
2025-12-23	24.3700	24.3700	24.0500	24.0500	-3.800%	5	10,399	+581.123%
2025-12-22	25.0000	25.0000	25.0000	25.0000	-3.846%	1	10,399	+555.240%
2025-12-19	26.0000	26.0000	26.0000	26.0000	-10.345%	1	10,399	+530.038%
2025-12-17	28.9500	29.0000	28.9500	29.0000	-11.585%	2	10,399	+464.862%
2025-12-15	32.8000	32.8000	32.8000	32.8000	-12.533%	1	10,399	+399.421%
2025-12-12	37.5000	37.5000	37.5000	37.5000	-6.250%	1	10,399	+336.827%
2025-12-11	40.0000	40.0000	40.0000	40.0000	-9.605%	1	10,399	+309.525%
2025-12-09	44.2500	44.2500	44.2500	44.2500	-1.557%	1	10,399	+270.192%
2025-12-04	45.2000	45.2500	44.8500	44.9500	+5.023%	51	10,399	+264.427%
2025-12-02	42.8000	42.8000	42.8000	42.8000	-0.349%	3	10,448	+282.734%
2025-12-01	42.2000	42.9500	42.1500	42.9500	+11.558%	3	10,446	+281.397%
2025-11-25	38.5000	38.5000	38.5000	38.5000	-8.876%	1	10,446	+325.481%
2025-11-21	42.2500	42.2500	42.2500	42.2500	-12.976%	12	10,446	+287.716%
2025-11-17	48.5500	48.5500	48.5500	48.5500	-0.206%	1	10,440	+237.405%
2025-11-13	48.7000	48.7000	48.6500	48.6500	-7.685%	2	10,439	+236.711%
2025-11-12	52.5500	52.7000	52.5500	52.7000	-28.104%	2	10,439	+210.835%
2025-10-28	74.1000	74.1000	73.3000	73.3000	-3.616%	3	10,439	+123.479%
2025-10-14	76.4000	76.4000	76.0500	76.0500	+6.364%	2	10,439	+115.398%
2025-10-13	71.5000	71.5000	71.5000	71.5000	+16.260%	2	10,439	+129.105%
2025-10-10	68.7500	68.7500	61.5000	61.5000	+3.275%	4	10,441	+166.358%
2025-10-08	59.5500	59.5500	59.5500	59.5500	+14.784%	1	10,441	+175.080%
2025-10-02	51.8800	51.8800	51.8800	51.8800	+17.909%	1	10,441	+215.748%
2025-09-30	44.0000	44.0000	44.0000	44.0000	+1.149%	1	10,441	+272.295%
2025-09-29	43.5000	43.5000	43.5000	43.5000	-0.979%	1	10,441	+276.575%
2025-09-25	44.0000	44.0000	43.9300	43.9300	-8.859%	3	10,441	+272.889%
2025-09-24	48.2000	48.2000	48.2000	48.2000	+4.284%	1	10,441	+239.855%
2025-09-23	46.1600	46.2200	46.1600	46.2200	-0.431%	5	10,441	+254.414%
2025-09-19	46.7000	46.7000	46.4200	46.4200	-1.234%	2	10,441	+252.887%
2025-09-18	47.0000	47.0000	47.0000	47.0000	-10.985%	3	10,441	+248.532%
2025-09-17	52.8000	52.8000	52.8000	52.8000	-0.826%	1	10,441	+210.246%
2025-09-15	53.2400	53.2400	53.2400	53.2400	+3.379%	1	10,441	+207.682%
2025-09-12	51.2200	51.5000	51.2200	51.5000	-8.769%	2	10,441	+218.078%
2025-09-11	56.8000	56.8000	56.4500	56.4500	+7.524%	2	10,441	+190.186%
2025-09-10	49.7500	52.7500	49.7500	52.5000	+19.536%	14	10,441	+212.019%
2025-09-09	43.9200	43.9200	43.9200	43.9200	+6.602%	1	10,441	+272.974%
2025-09-05	41.4000	41.4000	41.2000	41.2000	-6.745%	2	10,441	+297.597%
2025-08-26	44.1800	44.1800	44.1800	44.1800	+12.503%	1	10,441	+270.779%
2025-08-21	39.2500	39.2900	39.2500	39.2700	+3.342%	6	10,441	+317.138%
2025-08-20	38.0000	38.0000	37.4500	38.0000	-9.502%	3	10,441	+331.079%
2025-08-19	41.9900	41.9900	41.9900	41.9900	-7.511%	1	10,441	+290.117%
2025-08-18	45.2500	45.4500	45.2500	45.4000	+4.777%	6	10,441	+260.815%
2025-08-15	43.3300	43.3300	43.3300	43.3300	-3.087%	5	10,441	+278.052%
2025-08-14	44.6100	44.7100	44.6100	44.7100	-3.351%	2	10,441	+266.383%
2025-08-12	46.2600	46.2600	46.2600	46.2600	-7.015%	2	10,441	+254.107%
2025-08-11	47.7500	49.7500	47.7500	49.7500	+15.725%	4	10,441	+229.266%
2025-08-08	42.9900	42.9900	42.9900	42.9900	+2.357%	1	10,441	+281.042%
2025-08-07	42.0000	42.0000	42.0000	42.0000	0.000%	1	10,441	+290.024%
2025-08-06	42.2600	42.5500	42.0000	42.0000	-2.688%	13	10,440	+290.024%
2025-08-05	44.6500	44.6500	43.1600	43.1600	-4.089%	4	10,441	+279.541%
2025-08-01	44.7900	45.0000	44.5000	45.0000	-9.219%	5	10,441	+264.022%
2025-07-31	48.9300	50.4100	46.3000	49.5700	-24.321%	16	10,441	+230.462%
2025-07-29	66.6000	66.6000	65.5000	65.5000	+1.236%	6	10,441	+150.092%
2025-07-25	64.7000	64.7000	64.7000	64.7000	+9.383%	1	10,441	+153.184%
2025-07-23	60.8900	60.8900	59.1500	59.1500	+1.983%	2	10,441	+176.940%
2025-07-22	58.0000	58.0000	58.0000	58.0000	-11.315%	1	10,442	+182.431%
2025-07-21	64.8600	65.4000	64.8600	65.4000	+7.125%	4	10,442	+150.474%
2025-07-18	61.9100	61.9100	61.0500	61.0500	+2.640%	2	10,442	+168.321%
2025-07-17	58.2800	59.4800	57.8500	59.4800	+10.455%	4	10,442	+175.403%
2025-07-15	53.2200	53.8500	53.2200	53.8500	+5.796%	4	10,441	+204.197%
2025-07-14	49.6500	51.7800	48.8500	50.9000	-2.303%	2,835	10,441	+221.827%
2025-07-11	51.7000	54.9500	51.0000	52.1000	-2.343%	15,328	10,746	+214.415%
2025-07-10	53.3700	53.3700	53.3500	53.3500	-3.246%	6	19,711	+207.048%
2025-07-09	56.8000	56.8000	55.1400	55.1400	+0.346%	2,551	19,716	+197.080%
2025-07-08	55.0000	55.9000	53.5800	54.9500	+0.826%	544	21,726	+198.107%
2025-07-07	59.0500	59.0500	53.4000	54.5000	-11.526%	7,643	21,869	+200.569%
2025-07-03	60.9000	62.2000	60.9000	61.6000	+0.489%	42	27,863	+165.925%
2025-07-02	60.2000	61.6500	59.9500	61.3000	-2.698%	67	27,863	+167.227%
2025-07-01	66.4500	66.5500	62.7800	63.0000	-9.457%	8	27,876	+160.016%
2025-06-30	69.5800	69.5800	69.5800	69.5800	-1.487%	3	27,884	+135.427%
2025-06-27	68.5500	71.0200	68.5500	70.6300	+7.504%	9	27,887	+131.927%
2025-06-26	67.3000	67.3000	64.7500	65.7000	-1.647%	21	27,894	+149.330%
2025-06-25	68.4000	68.4000	66.8000	66.8000	+1.059%	13	27,912	+145.225%
2025-06-24	63.5200	66.1000	63.5200	66.1000	+8.914%	24	27,917	+147.821%
2025-06-23	60.0000	60.6900	56.5000	60.6900	+6.474%	21	27,937	+169.913%
2025-06-20	59.0500	59.0500	56.1500	57.0000	-2.846%	12	27,954	+187.386%
2025-06-18	58.5000	58.6700	58.3600	58.6700	+2.391%	4	27,962	+179.206%
2025-06-17	54.2000	59.5000	54.2000	57.3000	+5.176%	13	27,962	+185.881%
2025-06-16	53.5500	55.0000	53.1500	54.4800	+8.203%	6	27,969	+200.679%
2025-06-13	50.0500	52.0700	50.0500	50.3500	-3.173%	36	27,970	+225.343%
2025-06-12	52.0000	53.9900	51.7500	52.0000	-1.887%	206	27,984	+215.019%
2025-06-11	55.5200	55.7500	52.7000	53.0000	-2.520%	23	28,044	+209.075%
2025-06-10	50.7500	54.4600	50.2500	54.3700	+2.585%	21	28,067	+201.287%
2025-06-09	51.0000	54.5000	50.9000	53.0000	+7.987%	52	28,081	+209.075%
2025-06-06	48.8000	49.6000	48.2500	49.0800	+7.162%	4,246	30,163	+233.761%
2025-06-05	48.1500	48.8500	45.8000	45.8000	-0.887%	141	26,063	+257.664%
2025-06-04	46.5000	46.7500	44.7500	46.2100	+0.675%	2,215	25,998	+254.490%
2025-06-03	45.5000	46.9500	45.5000	45.9000	+4.914%	27	23,837	+256.885%
2025-06-02	43.0000	44.6000	42.4000	43.7500	+2.820%	13	23,822	+274.423%
2025-05-30	45.4000	45.4000	40.5000	42.5500	-5.444%	4,852	23,814	+284.982%
2025-05-29	50.5000	50.6500	44.3500	45.0000	-10.180%	179	21,477	+264.022%
2025-05-28	50.0000	52.5000	49.3700	50.1000	+2.245%	2,140	23,475	+226.966%
2025-05-27	45.9000	50.7100	45.9000	49.0000	+10.360%	2,354	19,457	+234.306%
2025-05-23	42.2000	44.7500	42.2000	44.4000	-3.478%	4,940	15,152	+268.941%
2025-05-22	46.7200	46.9500	45.7900	46.0000	-2.748%	3,170	15,152	+256.109%
2025-05-21	47.6500	50.2900	46.9100	47.3000	+1.611%	2,405	12,803	+246.321%
2025-05-20	47.1700	47.9500	46.5500	46.5500	-3.122%	2,155	10,656	+251.901%
2025-05-19	47.1700	49.0500	47.1700	48.0500	-5.877%	2,312	8,525	+240.916%
2025-05-16	50.2500	51.1000	49.6500	51.0500	+4.397%	4,168	6,319	+220.881%
2025-05-15	49.4000	50.8500	46.9000	48.9000	-1.807%	2,258	4,261	+234.990%
2025-05-14	49.2500	50.4500	47.8500	49.8000	+11.659%	2,417	2,392	+228.936%
2025-05-13	43.8000	45.8500	43.8000	44.6000	+6.368%	47	360	+267.287%
2025-05-12	42.7200	42.7200	41.9300	41.9300	+11.963%	23	327	+290.675%
2025-05-09	37.5000	37.5000	37.4500	37.4500	-1.963%	400	349	+337.410%
2025-05-08	37.3800	38.6300	36.8700	38.2000	-10.244%	9	149	+328.822%
2025-05-06	41.2300	42.5600	40.5200	42.5600	+1.093%	51	149	+284.892%
2025-05-05	42.6100	42.6100	41.6500	42.1000	-0.237%	80	99	+289.097%
2025-05-02	42.2000	42.2000	42.2000	42.2000	+7.598%	6	22	+288.175%
2025-05-01	39.7000	39.7000	39.2200	39.2200	+15.285%	13	19	+317.670%
2025-04-28	34.1600	34.1600	34.0200	34.0200	-1.591%	3	20	+381.511%
2025-04-25	33.7700	34.5700	33.7700	34.5700	+0.290%	20	17	+373.850%
2025-04-24	34.4700	34.4700	34.4700	34.4700	+10.481%	2	7	+375.225%
2025-04-23	31.2000	31.2000	31.2000	31.2000	0.000%	5	5	+425.032%

.dark-mode .YpHh9J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YpHh9J{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270617C130ARM Jun 17 2027 130.00 Call (ARM270617C00130000)option OPRA

ARM20270617C130
ARM Jun 17 2027 130.00 Call (ARM270617C00130000)
option OPRA