ARM270617C00140000
ARM Jun 17 2027 140.00 Call
optionOPRA
InactiveOct 6, 2026
174.55USD-6.004%(-11.15)100Vol4,765OI
ARM270617C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 173.96 | 175.45 | 173.96 | 174.55 | -6.004% | 100 | 4,765 | 0.000% |
| 2026-10-02 | 185.70 | 185.70 | 185.70 | 185.70 | +16.426% | 1 | 4,766 | -6.004% |
| 2026-09-28 | 159.50 | 159.50 | 159.50 | 159.50 | -13.583% | 1 | 4,766 | +9.436% |
| 2026-09-21 | 184.57 | 184.57 | 184.57 | 184.57 | +62.331% | 1 | 4,767 | -5.429% |
| 2026-08-31 | 114.33 | 114.34 | 113.70 | 113.70 | -25.183% | 100 | 4,767 | +53.518% |
| 2026-08-14 | 151.97 | 151.97 | 151.97 | 151.97 | -16.015% | 1 | 4,767 | +14.858% |
| 2026-07-13 | 180.95 | 180.95 | 180.95 | 180.95 | -9.244% | 3 | 4,767 | -3.537% |
| 2026-07-09 | 199.38 | 199.38 | 199.38 | 199.38 | -33.871% | 1 | 4,766 | -12.454% |
| 2026-06-17 | 301.50 | 301.50 | 301.50 | 301.50 | +6.726% | 1 | 4,767 | -42.106% |
| 2026-06-16 | 282.50 | 282.50 | 282.50 | 282.50 | +30.425% | 5 | 4,772 | -38.212% |
| 2026-06-11 | 210.25 | 216.60 | 210.25 | 216.60 | +11.707% | 11 | 4,779 | -19.414% |
| 2026-06-10 | 193.90 | 193.90 | 193.90 | 193.90 | -13.918% | 7 | 4,780 | -9.979% |
| 2026-06-05 | 225.25 | 225.25 | 225.25 | 225.25 | -15.807% | 10 | 4,780 | -22.508% |
| 2026-06-04 | 267.54 | 267.54 | 267.54 | 267.54 | -4.450% | 1 | 4,780 | -34.757% |
| 2026-06-03 | 278.50 | 280.00 | 278.50 | 280.00 | +3.704% | 13 | 4,790 | -37.661% |
| 2026-06-01 | 270.00 | 270.00 | 270.00 | 270.00 | +21.430% | 1 | 4,791 | -35.352% |
| 2026-05-28 | 222.35 | 222.35 | 222.35 | 222.35 | +18.039% | 1 | 4,791 | -21.498% |
| 2026-05-22 | 188.37 | 188.37 | 188.37 | 188.37 | +84.676% | 1 | 4,792 | -7.337% |
| 2026-05-19 | 102.00 | 102.00 | 102.00 | 102.00 | +4.884% | 1 | 4,793 | +71.127% |
| 2026-05-07 | 100.00 | 100.00 | 97.25 | 97.25 | -18.958% | 14 | 4,781 | +79.486% |
| 2026-05-06 | 120.00 | 120.00 | 120.00 | 120.00 | +19.107% | 10 | 4,771 | +45.458% |
| 2026-04-30 | 100.75 | 100.75 | 100.75 | 100.75 | +11.944% | 1 | 4,771 | +73.251% |
| 2026-04-28 | 90.00 | 90.00 | 90.00 | 90.00 | -21.739% | 5 | 4,771 | +93.944% |
| 2026-04-24 | 115.25 | 115.25 | 115.00 | 115.00 | +21.693% | 3 | 4,771 | +51.783% |
| 2026-04-23 | 85.83 | 94.50 | 85.83 | 94.50 | +16.984% | 4 | 4,771 | +84.709% |
| 2026-04-22 | 80.78 | 80.78 | 80.78 | 80.78 | +46.367% | 1 | 4,772 | +116.081% |
| 2026-04-17 | 55.19 | 55.19 | 55.19 | 55.19 | +3.159% | 1 | 4,773 | +216.271% |
| 2026-04-14 | 54.00 | 54.00 | 53.50 | 53.50 | +10.537% | 2 | 4,773 | +226.262% |
| 2026-04-13 | 48.40 | 48.40 | 48.40 | 48.40 | +7.843% | 1 | 4,771 | +260.640% |
| 2026-04-09 | 44.88 | 44.88 | 44.88 | 44.88 | +12.200% | 5 | 4,771 | +288.926% |
| 2026-04-07 | 40.00 | 40.00 | 40.00 | 40.00 | -9.297% | 5 | 4,771 | +336.375% |
| 2026-04-06 | 44.10 | 44.10 | 44.10 | 44.10 | +0.227% | 2 | 4,766 | +295.805% |
| 2026-04-02 | 46.00 | 46.00 | 44.00 | 44.00 | -12.000% | 7 | 4,768 | +296.705% |
| 2026-04-01 | 50.00 | 50.00 | 50.00 | 50.00 | +33.120% | 1 | 4,768 | +249.100% |
| 2026-03-30 | 37.56 | 37.56 | 37.56 | 37.56 | -27.630% | 1 | 4,767 | +364.723% |
| 2026-03-26 | 51.90 | 51.90 | 51.90 | 51.90 | -1.890% | 3 | 4,767 | +236.320% |
| 2026-03-25 | 52.90 | 52.90 | 52.90 | 52.90 | +36.869% | 1 | 4,767 | +229.962% |
| 2026-03-24 | 38.65 | 38.65 | 38.65 | 38.65 | +8.935% | 2 | 4,768 | +351.617% |
| 2026-03-23 | 35.20 | 35.48 | 35.20 | 35.48 | +51.819% | 2 | 4,766 | +391.967% |
| 2026-03-13 | 23.37 | 23.37 | 23.37 | 23.37 | -7.628% | 4 | 4,767 | +646.898% |
| 2026-03-10 | 25.30 | 25.30 | 25.30 | 25.30 | +7.431% | 5 | 4,771 | +589.921% |
| 2026-03-09 | 23.55 | 23.55 | 23.55 | 23.55 | -7.101% | 2 | 4,776 | +641.189% |
| 2026-03-05 | 25.35 | 25.35 | 25.35 | 25.35 | -18.226% | 5 | 4,778 | +588.560% |
| 2026-02-18 | 31.00 | 31.00 | 31.00 | 31.00 | +6.529% | 27 | 4,773 | +463.065% |
| 2026-02-11 | 29.35 | 29.35 | 29.10 | 29.10 | +1.042% | 3 | 4,773 | +499.828% |
| 2026-02-09 | 28.80 | 28.80 | 28.75 | 28.80 | +38.462% | 11 | 4,771 | +506.076% |
| 2026-02-05 | 18.82 | 22.50 | 18.82 | 20.80 | +4.523% | 23 | 4,765 | +739.183% |
| 2026-01-29 | 19.90 | 19.90 | 19.90 | 19.90 | -15.678% | 1 | 4,788 | +777.136% |
| 2026-01-27 | 23.60 | 23.60 | 23.60 | 23.60 | -0.042% | 10 | 4,787 | +639.619% |
| 2026-01-21 | 23.61 | 23.61 | 23.61 | 23.61 | +25.920% | 1 | 4,787 | +639.305% |
| 2026-01-15 | 19.50 | 19.50 | 18.75 | 18.75 | +4.749% | 10 | 4,787 | +830.933% |
| 2026-01-14 | 17.36 | 17.90 | 17.36 | 17.90 | -6.135% | 2 | 4,777 | +875.140% |
| 2026-01-13 | 19.07 | 19.07 | 19.07 | 19.07 | -6.885% | 1 | 4,777 | +815.312% |
| 2026-01-12 | 20.48 | 20.48 | 20.48 | 20.48 | -5.666% | 5 | 4,778 | +752.295% |
| 2026-01-09 | 21.71 | 21.71 | 21.71 | 21.71 | -7.103% | 1 | 4,773 | +704.007% |
| 2026-01-07 | 23.48 | 23.49 | 23.37 | 23.37 | -11.645% | 100 | 4,773 | +646.898% |
| 2026-01-05 | 26.45 | 26.55 | 26.45 | 26.45 | +30.811% | 19 | 4,663 | +559.924% |
| 2025-12-29 | 20.55 | 20.55 | 20.22 | 20.22 | -4.080% | 2 | 4,663 | +763.254% |
| 2025-12-23 | 21.08 | 21.08 | 21.08 | 21.08 | -4.831% | 3 | 4,664 | +728.036% |
| 2025-12-19 | 22.15 | 22.15 | 22.15 | 22.15 | -5.544% | 2 | 4,661 | +688.036% |
| 2025-12-18 | 24.40 | 24.40 | 23.45 | 23.45 | -13.373% | 3 | 4,661 | +644.350% |
| 2025-12-16 | 27.07 | 27.07 | 27.07 | 27.07 | -12.593% | 1 | 4,659 | +544.810% |
| 2025-12-15 | 30.97 | 30.97 | 30.97 | 30.97 | -23.925% | 3 | 4,659 | +463.610% |
| 2025-12-04 | 40.71 | 40.71 | 40.71 | 40.71 | +4.118% | 2 | 4,658 | +328.764% |
| 2025-11-24 | 40.00 | 40.00 | 39.10 | 39.10 | +12.227% | 6 | 4,657 | +346.419% |
| 2025-11-21 | 34.84 | 34.84 | 34.84 | 34.84 | -11.122% | 1 | 4,661 | +401.005% |
| 2025-11-20 | 39.20 | 39.20 | 39.20 | 39.20 | -5.451% | 1 | 4,661 | +345.281% |
| 2025-11-18 | 40.50 | 41.46 | 40.50 | 41.46 | -3.108% | 6 | 4,661 | +321.008% |
| 2025-11-17 | 42.79 | 42.79 | 42.79 | 42.79 | -0.488% | 1 | 4,657 | +307.922% |
| 2025-11-14 | 43.00 | 43.00 | 43.00 | 43.00 | +1.176% | 1 | 4,656 | +305.930% |
| 2025-11-13 | 42.50 | 42.50 | 42.50 | 42.50 | -12.008% | 5 | 4,656 | +310.706% |
| 2025-11-12 | 48.50 | 48.50 | 48.30 | 48.30 | -28.444% | 2 | 4,651 | +261.387% |
| 2025-10-13 | 67.50 | 67.50 | 67.50 | 67.50 | +2.849% | 2 | 4,650 | +158.593% |
| 2025-10-09 | 65.63 | 65.63 | 65.63 | 65.63 | +16.676% | 2 | 4,650 | +165.961% |
| 2025-10-08 | 56.25 | 56.25 | 56.25 | 56.25 | +0.446% | 1 | 4,652 | +210.311% |
| 2025-10-07 | 55.00 | 56.00 | 55.00 | 56.00 | +1.615% | 4 | 4,655 | +211.696% |
| 2025-10-06 | 55.11 | 55.11 | 55.11 | 55.11 | +21.441% | 1 | 4,655 | +216.730% |
| 2025-10-01 | 45.38 | 45.38 | 45.38 | 45.38 | +8.048% | 1 | 4,656 | +284.641% |
| 2025-09-19 | 42.90 | 42.90 | 42.00 | 42.00 | -4.545% | 7 | 4,656 | +315.595% |
| 2025-09-18 | 43.75 | 44.00 | 43.75 | 44.00 | -6.003% | 21 | 4,659 | +296.705% |
| 2025-09-12 | 47.00 | 47.00 | 46.81 | 46.81 | -8.216% | 6 | 4,679 | +272.890% |
| 2025-09-11 | 51.75 | 51.75 | 51.00 | 51.00 | +7.368% | 15 | 4,679 | +242.255% |
| 2025-09-10 | 47.50 | 47.50 | 47.50 | 47.50 | +25.099% | 1 | 4,669 | +267.474% |
| 2025-09-08 | 37.97 | 37.97 | 37.97 | 37.97 | +14.367% | 1 | 4,669 | +359.705% |
| 2025-09-02 | 33.20 | 33.20 | 33.20 | 33.20 | -16.792% | 1 | 4,670 | +425.753% |
| 2025-08-26 | 40.15 | 40.15 | 39.90 | 39.90 | +3.771% | 2 | 4,670 | +337.469% |
| 2025-08-25 | 38.45 | 38.45 | 38.45 | 38.45 | +14.673% | 1 | 4,671 | +353.966% |
| 2025-08-20 | 33.47 | 33.53 | 33.45 | 33.53 | -14.355% | 28 | 4,670 | +420.579% |
| 2025-08-19 | 39.15 | 39.15 | 39.15 | 39.15 | -3.333% | 1 | 4,670 | +345.849% |
| 2025-08-18 | 40.50 | 40.50 | 40.50 | 40.50 | 0.000% | 1 | 4,671 | +330.988% |
| 2025-08-14 | 40.50 | 40.50 | 40.50 | 40.50 | -2.174% | 1 | 4,670 | +330.988% |
| 2025-08-11 | 44.30 | 45.75 | 41.40 | 41.40 | +3.500% | 9 | 4,670 | +321.618% |
| 2025-08-08 | 39.20 | 40.00 | 39.20 | 40.00 | +0.427% | 2 | 4,671 | +336.375% |
| 2025-08-07 | 39.83 | 39.83 | 39.83 | 39.83 | +3.053% | 1 | 4,670 | +338.238% |
| 2025-08-06 | 37.90 | 38.65 | 37.90 | 38.65 | -1.176% | 7 | 4,670 | +351.617% |
| 2025-08-05 | 38.47 | 39.11 | 38.47 | 39.11 | -5.188% | 2 | 4,670 | +346.305% |
| 2025-08-04 | 41.50 | 41.50 | 41.15 | 41.25 | +4.616% | 6 | 4,668 | +323.152% |
| 2025-08-01 | 40.15 | 40.15 | 39.43 | 39.43 | -8.302% | 27 | 4,663 | +342.683% |
| 2025-07-31 | 43.05 | 45.75 | 42.85 | 43.00 | -30.070% | 58 | 4,661 | +305.930% |
| 2025-07-28 | 61.49 | 61.49 | 61.49 | 61.49 | +12.290% | 1 | 4,670 | +183.867% |
| 2025-07-22 | 54.01 | 54.76 | 54.01 | 54.76 | -8.733% | 6 | 4,671 | +218.755% |
| 2025-07-21 | 60.00 | 60.00 | 60.00 | 60.00 | +7.527% | 1 | 4,672 | +190.917% |
| 2025-07-17 | 55.80 | 55.80 | 55.80 | 55.80 | +21.304% | 1 | 4,672 | +212.814% |
| 2025-07-14 | 44.90 | 46.00 | 44.40 | 46.00 | -7.071% | 8,032 | 4,673 | +279.457% |
| 2025-07-11 | 50.34 | 50.34 | 49.50 | 49.50 | -1.649% | 3 | 7,981 | +252.626% |
| 2025-07-08 | 50.75 | 50.90 | 49.40 | 50.33 | +1.064% | 111 | 7,980 | +246.811% |
| 2025-07-07 | 49.80 | 49.80 | 49.80 | 49.80 | -12.754% | 10 | 7,974 | +250.502% |
| 2025-07-03 | 57.08 | 57.08 | 57.08 | 57.08 | -0.210% | 1 | 7,965 | +205.799% |
| 2025-07-02 | 58.00 | 58.00 | 56.15 | 57.20 | -1.379% | 45 | 7,965 | +205.157% |
| 2025-07-01 | 59.55 | 59.80 | 57.05 | 58.00 | -9.048% | 17 | 7,947 | +200.948% |
| 2025-06-30 | 65.80 | 65.80 | 63.77 | 63.77 | -3.085% | 17 | 7,944 | +173.718% |
| 2025-06-27 | 64.92 | 65.80 | 64.92 | 65.80 | +8.796% | 5 | 7,931 | +165.274% |
| 2025-06-26 | 61.00 | 61.30 | 60.48 | 60.48 | -4.379% | 6 | 7,936 | +188.608% |
| 2025-06-25 | 62.50 | 63.74 | 62.50 | 63.25 | +2.131% | 27 | 7,942 | +175.968% |
| 2025-06-24 | 59.21 | 62.81 | 59.21 | 61.93 | +11.686% | 9 | 7,941 | +181.850% |
| 2025-06-23 | 54.40 | 55.45 | 54.40 | 55.45 | +3.645% | 10 | 7,943 | +214.788% |
| 2025-06-20 | 55.95 | 56.25 | 52.80 | 53.50 | -1.346% | 36 | 7,935 | +226.262% |
| 2025-06-18 | 52.80 | 54.61 | 52.80 | 54.23 | +1.270% | 6 | 7,932 | +221.870% |
| 2025-06-17 | 51.20 | 55.85 | 51.20 | 53.55 | +6.040% | 1,945 | 7,932 | +225.957% |
| 2025-06-16 | 48.90 | 52.00 | 48.90 | 50.50 | +8.602% | 60 | 6,149 | +245.644% |
| 2025-06-13 | 47.70 | 48.35 | 46.50 | 46.50 | -3.826% | 16 | 6,156 | +275.376% |
| 2025-06-12 | 49.25 | 50.00 | 48.35 | 48.35 | -3.106% | 2,057 | 6,149 | +261.013% |
| 2025-06-11 | 51.75 | 53.00 | 49.20 | 49.90 | -1.090% | 1,917 | 4,106 | +249.800% |
| 2025-06-10 | 48.50 | 50.50 | 48.50 | 50.45 | -0.591% | 2,436 | 2,438 | +245.986% |
| 2025-06-09 | 49.98 | 50.75 | 49.98 | 50.75 | +12.728% | 2 | 42 | +243.941% |
| 2025-05-29 | 45.59 | 45.59 | 45.02 | 45.02 | -7.003% | 4 | 43 | +287.717% |
| 2025-05-28 | 46.29 | 48.41 | 46.29 | 48.41 | +9.401% | 5 | 44 | +260.566% |
| 2025-05-21 | 44.45 | 44.45 | 44.25 | 44.25 | +0.683% | 3 | 46 | +294.463% |
| 2025-05-20 | 43.85 | 43.95 | 43.85 | 43.95 | -1.147% | 2 | 44 | +297.156% |
| 2025-05-19 | 44.46 | 44.46 | 44.46 | 44.46 | -3.074% | 1 | 42 | +292.600% |
| 2025-05-14 | 44.53 | 46.23 | 44.53 | 45.87 | +18.619% | 13 | 42 | +280.532% |
| 2025-05-12 | 38.67 | 38.67 | 38.67 | 38.67 | +11.185% | 2 | 40 | +351.384% |
| 2025-05-09 | 34.78 | 34.78 | 34.78 | 34.78 | -2.985% | 10 | 38 | +401.869% |
| 2025-05-08 | 36.20 | 36.20 | 35.85 | 35.85 | -8.406% | 22 | 33 | +386.890% |
| 2025-05-07 | 39.14 | 39.14 | 39.14 | 39.14 | +5.215% | 2 | 13 | +345.963% |
| 2025-05-06 | 37.20 | 37.20 | 37.20 | 37.20 | -6.767% | 1 | 13 | +369.220% |
| 2025-05-02 | 39.30 | 39.90 | 39.30 | 39.90 | +20.909% | 6 | 12 | +337.469% |
| 2025-04-30 | 33.00 | 33.00 | 33.00 | 33.00 | +2.167% | 1 | 12 | +428.939% |
| 2025-04-29 | 32.30 | 32.30 | 32.30 | 32.30 | -0.216% | 1 | 12 | +440.402% |
| 2025-04-28 | 32.37 | 32.37 | 32.37 | 32.37 | +15.980% | 1 | 11 | +439.234% |
| 2025-04-23 | 27.91 | 27.91 | 27.91 | 27.91 | 0.000% | 10 | 10 | +525.403% |