Dark

ARM20270617C140
ARM Jun 17 2027 140.00 Call (ARM270617C00140000)
option OPRA

EOD

Aug 14, 2026

151.97-16.015%(-28.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	151.9700	151.9700	151.9700	151.9700	-16.015%	1	4,767	0.000%
2026-07-13	180.9500	180.9500	180.9500	180.9500	-9.244%	3	4,767	-16.015%
2026-07-09	199.3800	199.3800	199.3800	199.3800	-33.871%	1	4,767	-23.779%
2026-06-17	301.5000	301.5000	301.5000	301.5000	+6.726%	1	4,766	-49.595%
2026-06-16	282.5000	282.5000	282.5000	282.5000	+30.425%	5	4,767	-46.205%
2026-06-11	210.2500	216.6000	210.2500	216.6000	+11.707%	11	4,772	-29.838%
2026-06-10	193.9000	193.9000	193.9000	193.9000	-13.918%	7	4,779	-21.625%
2026-06-05	225.2500	225.2500	225.2500	225.2500	-15.807%	10	4,780	-32.533%
2026-06-04	267.5400	267.5400	267.5400	267.5400	-4.450%	1	4,780	-43.197%
2026-06-03	278.5000	280.0000	278.5000	280.0000	+3.704%	13	4,780	-45.725%
2026-06-01	270.0000	270.0000	270.0000	270.0000	+21.430%	1	4,790	-43.715%
2026-05-28	222.3500	222.3500	222.3500	222.3500	+18.039%	1	4,791	-31.653%
2026-05-22	188.3700	188.3700	188.3700	188.3700	+84.676%	1	4,792	-19.324%
2026-05-19	102.0000	102.0000	102.0000	102.0000	+4.884%	1	4,792	+48.990%
2026-05-07	100.0000	100.0000	97.2500	97.2500	-18.958%	14	4,793	+56.267%
2026-05-06	120.0000	120.0000	120.0000	120.0000	+19.107%	10	4,781	+26.642%
2026-04-30	100.7500	100.7500	100.7500	100.7500	+11.944%	1	4,771	+50.839%
2026-04-28	90.0000	90.0000	90.0000	90.0000	-21.739%	5	4,771	+68.856%
2026-04-24	115.2500	115.2500	115.0000	115.0000	+21.693%	3	4,771	+32.148%
2026-04-23	85.8300	94.5000	85.8300	94.5000	+16.984%	4	4,771	+60.815%
2026-04-22	80.7800	80.7800	80.7800	80.7800	+46.367%	1	4,772	+88.128%
2026-04-17	55.1900	55.1900	55.1900	55.1900	+3.159%	1	4,773	+175.358%
2026-04-14	54.0000	54.0000	53.5000	53.5000	+10.537%	2	4,773	+184.056%
2026-04-13	48.4000	48.4000	48.4000	48.4000	+7.843%	1	4,771	+213.988%
2026-04-09	44.8800	44.8800	44.8800	44.8800	+12.200%	5	4,771	+238.614%
2026-04-07	40.0000	40.0000	40.0000	40.0000	-9.297%	5	4,771	+279.925%
2026-04-06	44.1000	44.1000	44.1000	44.1000	+0.227%	2	4,766	+244.603%
2026-04-02	46.0000	46.0000	44.0000	44.0000	-12.000%	7	4,768	+245.386%
2026-04-01	50.0000	50.0000	50.0000	50.0000	+33.120%	1	4,768	+203.940%
2026-03-30	37.5600	37.5600	37.5600	37.5600	-27.630%	1	4,767	+304.606%
2026-03-26	51.9000	51.9000	51.9000	51.9000	-1.890%	3	4,767	+192.813%
2026-03-25	52.9000	52.9000	52.9000	52.9000	+36.869%	1	4,767	+187.278%
2026-03-24	38.6500	38.6500	38.6500	38.6500	+8.935%	2	4,768	+293.195%
2026-03-23	35.2000	35.4800	35.2000	35.4800	+51.819%	2	4,766	+328.326%
2026-03-13	23.3700	23.3700	23.3700	23.3700	-7.628%	4	4,767	+550.278%
2026-03-10	25.3000	25.3000	25.3000	25.3000	+7.431%	5	4,771	+500.672%
2026-03-09	23.5500	23.5500	23.5500	23.5500	-7.101%	2	4,776	+545.308%
2026-03-05	25.3500	25.3500	25.3500	25.3500	-18.226%	5	4,778	+499.487%
2026-02-18	31.0000	31.0000	31.0000	31.0000	+6.529%	27	4,773	+390.226%
2026-02-11	29.3500	29.3500	29.1000	29.1000	+1.042%	3	4,773	+422.234%
2026-02-09	28.8000	28.8000	28.7500	28.8000	+38.462%	11	4,771	+427.674%
2026-02-05	18.8200	22.5000	18.8200	20.8000	+4.523%	23	4,765	+630.625%
2026-01-29	19.9000	19.9000	19.9000	19.9000	-15.678%	1	4,788	+663.668%
2026-01-27	23.6000	23.6000	23.6000	23.6000	-0.042%	10	4,787	+543.941%
2026-01-21	23.6100	23.6100	23.6100	23.6100	+25.920%	1	4,787	+543.668%
2026-01-15	19.5000	19.5000	18.7500	18.7500	+4.749%	10	4,787	+710.507%
2026-01-14	17.3600	17.9000	17.3600	17.9000	-6.135%	2	4,777	+748.994%
2026-01-13	19.0700	19.0700	19.0700	19.0700	-6.885%	1	4,777	+696.906%
2026-01-12	20.4800	20.4800	20.4800	20.4800	-5.666%	5	4,778	+642.041%
2026-01-09	21.7100	21.7100	21.7100	21.7100	-7.103%	1	4,773	+600.000%
2026-01-07	23.4800	23.4900	23.3700	23.3700	-11.645%	100	4,773	+550.278%
2026-01-05	26.4500	26.5500	26.4500	26.4500	+30.811%	19	4,663	+474.556%
2025-12-29	20.5500	20.5500	20.2200	20.2200	-4.080%	2	4,663	+651.583%
2025-12-23	21.0800	21.0800	21.0800	21.0800	-4.831%	3	4,664	+620.920%
2025-12-19	22.1500	22.1500	22.1500	22.1500	-5.544%	2	4,661	+586.095%
2025-12-18	24.4000	24.4000	23.4500	23.4500	-13.373%	3	4,661	+548.060%
2025-12-16	27.0700	27.0700	27.0700	27.0700	-12.593%	1	4,659	+461.396%
2025-12-15	30.9700	30.9700	30.9700	30.9700	-23.925%	3	4,659	+390.701%
2025-12-04	40.7100	40.7100	40.7100	40.7100	+4.118%	2	4,658	+273.299%
2025-11-24	40.0000	40.0000	39.1000	39.1000	+12.227%	6	4,657	+288.670%
2025-11-21	34.8400	34.8400	34.8400	34.8400	-11.122%	1	4,661	+336.194%
2025-11-20	39.2000	39.2000	39.2000	39.2000	-5.451%	1	4,661	+287.679%
2025-11-18	40.5000	41.4600	40.5000	41.4600	-3.108%	6	4,661	+266.546%
2025-11-17	42.7900	42.7900	42.7900	42.7900	-0.488%	1	4,657	+255.153%
2025-11-14	43.0000	43.0000	43.0000	43.0000	+1.176%	1	4,656	+253.419%
2025-11-13	42.5000	42.5000	42.5000	42.5000	-12.008%	5	4,656	+257.576%
2025-11-12	48.5000	48.5000	48.3000	48.3000	-28.444%	2	4,651	+214.638%
2025-10-13	67.5000	67.5000	67.5000	67.5000	+2.849%	2	4,650	+125.141%
2025-10-09	65.6300	65.6300	65.6300	65.6300	+16.676%	2	4,650	+131.556%
2025-10-08	56.2500	56.2500	56.2500	56.2500	+0.446%	1	4,652	+170.169%
2025-10-07	55.0000	56.0000	55.0000	56.0000	+1.615%	4	4,655	+171.375%
2025-10-06	55.1100	55.1100	55.1100	55.1100	+21.441%	1	4,655	+175.758%
2025-10-01	45.3800	45.3800	45.3800	45.3800	+8.048%	1	4,656	+234.883%
2025-09-19	42.9000	42.9000	42.0000	42.0000	-4.545%	7	4,656	+261.833%
2025-09-18	43.7500	44.0000	43.7500	44.0000	-6.003%	21	4,659	+245.386%
2025-09-12	47.0000	47.0000	46.8100	46.8100	-8.216%	6	4,679	+224.653%
2025-09-11	51.7500	51.7500	51.0000	51.0000	+7.368%	15	4,679	+197.980%
2025-09-10	47.5000	47.5000	47.5000	47.5000	+25.099%	1	4,669	+219.937%
2025-09-08	37.9700	37.9700	37.9700	37.9700	+14.367%	1	4,669	+300.237%
2025-09-02	33.2000	33.2000	33.2000	33.2000	-16.792%	1	4,670	+357.741%
2025-08-26	40.1500	40.1500	39.9000	39.9000	+3.771%	2	4,670	+280.877%
2025-08-25	38.4500	38.4500	38.4500	38.4500	+14.673%	1	4,671	+295.241%
2025-08-20	33.4700	33.5300	33.4500	33.5300	-14.355%	28	4,670	+353.236%
2025-08-19	39.1500	39.1500	39.1500	39.1500	-3.333%	1	4,670	+288.174%
2025-08-18	40.5000	40.5000	40.5000	40.5000	0.000%	1	4,671	+275.235%
2025-08-14	40.5000	40.5000	40.5000	40.5000	-2.174%	1	4,670	+275.235%
2025-08-11	44.3000	45.7500	41.4000	41.4000	+3.500%	9	4,670	+267.077%
2025-08-08	39.2000	40.0000	39.2000	40.0000	+0.427%	2	4,671	+279.925%
2025-08-07	39.8300	39.8300	39.8300	39.8300	+3.053%	1	4,670	+281.547%
2025-08-06	37.9000	38.6500	37.9000	38.6500	-1.176%	7	4,670	+293.195%
2025-08-05	38.4700	39.1100	38.4700	39.1100	-5.188%	2	4,670	+288.571%
2025-08-04	41.5000	41.5000	41.1500	41.2500	+4.616%	6	4,668	+268.412%
2025-08-01	40.1500	40.1500	39.4300	39.4300	-8.302%	27	4,663	+285.417%
2025-07-31	43.0500	45.7500	42.8500	43.0000	-30.070%	58	4,661	+253.419%
2025-07-28	61.4900	61.4900	61.4900	61.4900	+12.290%	1	4,670	+147.146%
2025-07-22	54.0100	54.7600	54.0100	54.7600	-8.733%	6	4,671	+177.520%
2025-07-21	60.0000	60.0000	60.0000	60.0000	+7.527%	1	4,672	+153.283%
2025-07-17	55.8000	55.8000	55.8000	55.8000	+21.304%	1	4,672	+172.348%
2025-07-14	44.9000	46.0000	44.4000	46.0000	-7.071%	8,032	4,673	+230.370%
2025-07-11	50.3400	50.3400	49.5000	49.5000	-1.649%	3	7,981	+207.010%
2025-07-08	50.7500	50.9000	49.4000	50.3300	+1.064%	111	7,980	+201.947%
2025-07-07	49.8000	49.8000	49.8000	49.8000	-12.754%	10	7,974	+205.161%
2025-07-03	57.0800	57.0800	57.0800	57.0800	-0.210%	1	7,965	+166.240%
2025-07-02	58.0000	58.0000	56.1500	57.2000	-1.379%	45	7,965	+165.682%
2025-07-01	59.5500	59.8000	57.0500	58.0000	-9.048%	17	7,947	+162.017%
2025-06-30	65.8000	65.8000	63.7700	63.7700	-3.085%	17	7,944	+138.310%
2025-06-27	64.9200	65.8000	64.9200	65.8000	+8.796%	5	7,931	+130.957%
2025-06-26	61.0000	61.3000	60.4800	60.4800	-4.379%	6	7,936	+151.273%
2025-06-25	62.5000	63.7400	62.5000	63.2500	+2.131%	27	7,942	+140.269%
2025-06-24	59.2100	62.8100	59.2100	61.9300	+11.686%	9	7,941	+145.390%
2025-06-23	54.4000	55.4500	54.4000	55.4500	+3.645%	10	7,943	+174.067%
2025-06-20	55.9500	56.2500	52.8000	53.5000	-1.346%	36	7,935	+184.056%
2025-06-18	52.8000	54.6100	52.8000	54.2300	+1.270%	6	7,932	+180.232%
2025-06-17	51.2000	55.8500	51.2000	53.5500	+6.040%	1,945	7,932	+183.791%
2025-06-16	48.9000	52.0000	48.9000	50.5000	+8.602%	60	6,149	+200.931%
2025-06-13	47.7000	48.3500	46.5000	46.5000	-3.826%	16	6,156	+226.817%
2025-06-12	49.2500	50.0000	48.3500	48.3500	-3.106%	2,057	6,149	+214.312%
2025-06-11	51.7500	53.0000	49.2000	49.9000	-1.090%	1,917	4,106	+204.549%
2025-06-10	48.5000	50.5000	48.5000	50.4500	-0.591%	2,436	2,438	+201.229%
2025-06-09	49.9800	50.7500	49.9800	50.7500	+12.728%	2	42	+199.448%
2025-05-29	45.5900	45.5900	45.0200	45.0200	-7.003%	4	43	+237.561%
2025-05-28	46.2900	48.4100	46.2900	48.4100	+9.401%	5	44	+213.923%
2025-05-21	44.4500	44.4500	44.2500	44.2500	+0.683%	3	46	+243.435%
2025-05-20	43.8500	43.9500	43.8500	43.9500	-1.147%	2	44	+245.779%
2025-05-19	44.4600	44.4600	44.4600	44.4600	-3.074%	1	42	+241.813%
2025-05-14	44.5300	46.2300	44.5300	45.8700	+18.619%	13	42	+231.306%
2025-05-12	38.6700	38.6700	38.6700	38.6700	+11.185%	2	40	+292.992%
2025-05-09	34.7800	34.7800	34.7800	34.7800	-2.985%	10	38	+336.947%
2025-05-08	36.2000	36.2000	35.8500	35.8500	-8.406%	22	33	+323.905%
2025-05-07	39.1400	39.1400	39.1400	39.1400	+5.215%	2	13	+288.273%
2025-05-06	37.2000	37.2000	37.2000	37.2000	-6.767%	1	13	+308.522%
2025-05-02	39.3000	39.9000	39.3000	39.9000	+20.909%	6	12	+280.877%
2025-04-30	33.0000	33.0000	33.0000	33.0000	+2.167%	1	12	+360.515%
2025-04-29	32.3000	32.3000	32.3000	32.3000	-0.216%	1	12	+370.495%
2025-04-28	32.3700	32.3700	32.3700	32.3700	+15.980%	1	11	+369.478%
2025-04-23	27.9100	27.9100	27.9100	27.9100	0.000%	10	10	+444.500%

.dark-mode .qZX6gg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZX6gg{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270617C140ARM Jun 17 2027 140.00 Call (ARM270617C00140000)option OPRA

ARM20270617C140
ARM Jun 17 2027 140.00 Call (ARM270617C00140000)
option OPRA