Dark

ARM20270617C150
ARM Jun 17 2027 150.00 Call (ARM270617C00150000)
option OPRA

EOD

Jun 26, 2026

211.25-6.762%(-15.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	211.2500	211.2500	211.2500	211.2500	-6.762%	1	1,369	0.000%
2026-06-24	226.5700	226.5700	226.5700	226.5700	-28.409%	1	1,370	-6.762%
2026-06-18	316.4800	316.4800	316.4800	316.4800	+25.091%	1	1,371	-33.250%
2026-06-15	253.0000	253.0000	253.0000	253.0000	+10.965%	20	1,371	-16.502%
2026-06-12	228.0000	228.0000	228.0000	228.0000	+21.678%	5	1,391	-7.346%
2026-06-10	187.1700	187.3800	187.1700	187.3800	-4.719%	2	1,396	+12.739%
2026-06-09	196.6600	196.6600	196.6600	196.6600	-28.939%	2	1,396	+7.419%
2026-06-02	295.0900	295.0900	276.7500	276.7500	+43.513%	3	1,394	-23.668%
2026-05-26	189.5400	194.2400	189.5400	192.8400	+3.206%	5	1,394	+9.547%
2026-05-22	177.5000	186.9000	177.5000	186.8500	+20.145%	25	1,374	+13.059%
2026-05-21	155.5200	155.5200	155.5200	155.5200	+23.576%	2	1,374	+35.835%
2026-05-20	125.8500	125.8500	125.8500	125.8500	+41.899%	1	1,374	+67.859%
2026-05-18	88.6900	88.6900	88.6900	88.6900	-1.924%	5	1,380	+138.189%
2026-05-15	90.4300	90.4300	90.4300	90.4300	-1.385%	2	1,380	+133.606%
2026-05-12	85.0800	91.7000	85.0800	91.7000	+2.768%	2	1,378	+130.371%
2026-05-11	90.4000	90.4000	89.2300	89.2300	-5.074%	2	1,378	+136.748%
2026-05-08	91.5000	94.0000	91.5000	94.0000	+2.564%	2	1,378	+124.734%
2026-05-07	91.0000	91.6500	91.0000	91.6500	-12.498%	3	1,377	+130.496%
2026-05-06	104.7400	104.7400	104.7400	104.7400	+11.426%	2	1,380	+101.690%
2026-05-01	94.0000	94.0000	94.0000	94.0000	+0.783%	1	1,379	+124.734%
2026-04-30	88.0700	93.2700	88.0700	93.2700	+16.588%	6	1,379	+126.493%
2026-04-29	80.0000	80.0000	80.0000	80.0000	-1.137%	1	1,374	+164.063%
2026-04-28	80.0000	84.7800	80.0000	80.9200	-15.356%	3	1,375	+161.060%
2026-04-27	96.0000	96.0000	95.6000	95.6000	-11.938%	2	1,375	+120.973%
2026-04-24	104.7500	111.7500	104.7500	108.5600	+27.718%	10	1,375	+94.593%
2026-04-23	82.2500	88.0000	82.2500	85.0000	+12.137%	7	1,375	+148.529%
2026-04-22	64.9500	75.8000	64.9500	75.8000	+25.289%	10	1,377	+178.694%
2026-04-21	60.5000	60.5000	60.5000	60.5000	+2.891%	1	1,373	+249.174%
2026-04-20	52.3200	58.8000	52.3200	58.8000	+16.852%	14	1,373	+259.269%
2026-04-17	51.0400	51.0400	50.3200	50.3200	+0.640%	2	1,366	+319.813%
2026-04-16	51.1000	51.7500	50.0000	50.0000	+6.067%	3	1,366	+322.500%
2026-04-15	47.1400	47.1400	47.1400	47.1400	-0.486%	1	1,366	+348.133%
2026-04-14	48.0000	48.0000	46.3500	47.3700	+4.362%	3	1,365	+345.957%
2026-04-13	42.5500	45.3900	42.5500	45.3900	+4.948%	3	1,366	+365.411%
2026-04-10	43.2500	43.2500	43.2500	43.2500	+7.107%	1	1,365	+388.439%
2026-04-09	39.0000	40.3800	39.0000	40.3800	+1.026%	5	1,364	+423.155%
2026-04-08	41.0000	41.0000	37.5000	39.9700	+16.192%	3	1,363	+428.521%
2026-04-07	36.2500	36.2500	34.4000	34.4000	-14.555%	3	1,361	+514.099%
2026-04-06	43.1400	43.1400	40.2600	40.2600	-0.959%	2	1,362	+424.714%
2026-04-02	40.6500	40.6500	40.6500	40.6500	-10.659%	1	1,361	+419.680%
2026-04-01	45.5800	45.5800	45.5000	45.5000	+23.474%	2	1,361	+364.286%
2026-03-31	36.8500	36.8500	36.8500	36.8500	+13.176%	5	1,359	+473.270%
2026-03-30	33.4200	33.5500	32.5600	32.5600	-14.876%	3	1,364	+548.802%
2026-03-27	37.2600	38.7300	37.2600	38.2500	-18.461%	3	1,366	+452.288%
2026-03-26	49.4800	49.4800	46.9100	46.9100	-3.278%	51	1,366	+350.330%
2026-03-25	45.0000	49.9500	45.0000	48.5000	+52.564%	67	1,416	+335.567%
2026-03-23	31.7900	31.7900	31.7900	31.7900	+6.678%	1	1,475	+564.517%
2026-03-20	30.0000	30.0000	29.8000	29.8000	+11.070%	2	1,475	+608.893%
2026-03-19	26.5800	26.8300	26.5800	26.8300	+2.600%	26	1,475	+687.365%
2026-03-18	26.1500	26.1500	26.1500	26.1500	+4.600%	10	1,451	+707.839%
2026-03-17	24.3000	25.0000	24.3000	25.0000	+14.995%	9	1,461	+745.000%
2026-03-16	21.7400	21.7400	21.7400	21.7400	+5.024%	5	1,460	+871.711%
2026-03-06	20.7000	20.7000	20.7000	20.7000	-11.538%	10	1,455	+920.531%
2026-03-05	23.4000	23.4000	23.4000	23.4000	-1.266%	10	1,455	+802.778%
2026-03-02	23.7000	23.7000	23.7000	23.7000	-18.191%	10	1,445	+791.350%
2026-02-25	28.9700	28.9700	28.9700	28.9700	+7.296%	1	1,445	+629.203%
2026-02-24	27.0000	27.0000	27.0000	27.0000	+8.871%	2	1,445	+682.407%
2026-02-23	24.8000	24.8000	24.8000	24.8000	-8.046%	1	1,445	+751.815%
2026-02-20	26.9700	26.9700	26.9700	26.9700	-1.820%	3	1,446	+683.278%
2026-02-18	27.4700	27.4700	27.4700	27.4700	+4.528%	1	1,444	+669.021%
2026-02-17	23.7000	26.2800	23.7000	26.2800	+7.926%	18	1,444	+703.843%
2026-02-12	27.2500	27.2500	23.7500	24.3500	-6.705%	5	1,444	+767.556%
2026-02-11	27.0500	27.0500	26.1000	26.1000	-5.091%	3	1,442	+709.387%
2026-02-10	26.9800	27.5000	26.9800	27.5000	+9.562%	3	1,441	+668.182%
2026-02-06	19.6500	25.1000	19.6500	25.1000	+32.105%	20	1,443	+741.633%
2026-02-05	15.3500	19.0000	15.3500	19.0000	+16.208%	7	1,457	+1,011.842%
2026-02-03	17.6300	17.6300	15.8400	16.3500	-4.942%	5	1,458	+1,192.049%
2026-02-02	17.2000	17.2000	17.2000	17.2000	-2.106%	8	1,457	+1,128.198%
2026-01-29	16.4300	17.5700	16.4300	17.5700	-5.436%	18	1,465	+1,102.334%
2026-01-28	18.1500	18.5800	18.1500	18.5800	-11.524%	8	1,449	+1,036.975%
2026-01-27	21.0000	21.0000	21.0000	21.0000	-3.404%	1	1,445	+905.952%
2026-01-23	21.5000	21.7400	20.9400	21.7400	-7.686%	7	1,445	+871.711%
2026-01-22	24.8500	25.0000	22.3000	23.5500	+23.947%	33	1,448	+797.028%
2026-01-21	20.0000	21.5200	19.0000	19.0000	+12.693%	10	1,458	+1,011.842%
2026-01-20	19.0000	19.0000	16.5500	16.8600	+2.492%	12	1,465	+1,152.966%
2026-01-16	16.3500	16.4500	16.3500	16.4500	-0.243%	19	1,462	+1,184.195%
2026-01-15	17.2900	17.2900	16.4900	16.4900	-0.061%	2	1,462	+1,181.079%
2026-01-14	16.3800	16.5000	15.0000	16.5000	-4.070%	8	1,463	+1,180.303%
2026-01-13	17.2000	17.2000	17.2000	17.2000	-4.232%	1	1,459	+1,128.198%
2026-01-12	19.0500	19.0500	17.9600	17.9600	-3.957%	3	1,459	+1,076.225%
2026-01-09	17.1500	18.7000	17.1500	18.7000	-3.008%	5	1,458	+1,029.679%
2026-01-08	19.2800	19.2800	19.2800	19.2800	-5.025%	1	1,458	+995.695%
2026-01-06	20.3000	20.3000	20.3000	20.3000	-6.019%	1	1,458	+940.640%
2026-01-05	23.3000	23.3000	21.5000	21.6000	+6.143%	20	1,455	+878.009%
2026-01-02	20.3500	20.3500	20.3500	20.3500	+15.167%	1	1,455	+938.084%
2025-12-29	17.6700	17.6700	17.6700	17.6700	-8.682%	1	1,455	+1,095.529%
2025-12-23	19.2900	19.3500	19.1800	19.3500	+0.676%	3	1,454	+991.731%
2025-12-22	20.7000	20.7000	19.2200	19.2200	-3.125%	33	1,453	+999.116%
2025-12-19	20.0000	20.0100	19.8400	19.8400	-5.524%	23	1,482	+964.768%
2025-12-18	21.8900	22.0000	21.0000	21.0000	+6.870%	2,026	1,485	+905.952%
2025-12-17	21.0000	21.0000	19.6500	19.6500	-16.737%	6	2,908	+975.064%
2025-12-16	24.7100	24.7100	23.6000	23.6000	-23.451%	32	2,912	+795.127%
2025-12-12	30.8300	30.8300	30.8300	30.8300	-18.804%	1	2,884	+585.209%
2025-12-10	36.7700	37.9700	36.7700	37.9700	+2.345%	11	2,883	+456.360%
2025-12-09	36.8000	37.1000	36.8000	37.1000	+5.488%	2	2,882	+469.407%
2025-12-08	35.1700	35.1700	35.1700	35.1700	-6.088%	1	2,882	+500.654%
2025-12-05	37.4500	37.4500	37.4500	37.4500	+6.392%	1	2,881	+464.085%
2025-12-03	35.2000	35.2000	35.2000	35.2000	+1.149%	1	2,881	+500.142%
2025-12-01	34.8000	34.8000	34.8000	34.8000	+1.310%	1	2,882	+507.040%
2025-11-28	34.3500	34.3500	34.3500	34.3500	+2.080%	1	2,881	+514.993%
2025-11-26	33.7500	33.7500	33.6500	33.6500	+5.156%	2	2,879	+527.786%
2025-11-21	32.0000	32.0000	32.0000	32.0000	-21.951%	1	2,879	+560.156%
2025-11-17	41.0000	41.0000	41.0000	41.0000	+3.797%	1	2,880	+415.244%
2025-11-14	39.5000	39.5000	39.5000	39.5000	0.000%	1	2,879	+434.810%
2025-11-13	41.0000	41.0000	39.5000	39.5000	-14.130%	2	2,880	+434.810%
2025-11-12	46.0000	46.0000	46.0000	46.0000	+3.534%	5	2,878	+359.239%
2025-11-11	44.4300	44.4300	44.4300	44.4300	-10.640%	1	2,878	+375.467%
2025-11-06	49.7200	49.7200	49.7200	49.7200	-7.926%	1	2,879	+324.879%
2025-11-05	54.0000	54.0000	54.0000	54.0000	-20.118%	2	2,879	+291.204%
2025-10-27	67.6000	67.6000	67.6000	67.6000	+21.736%	1	2,880	+212.500%
2025-10-22	59.8600	60.0000	55.1500	55.5300	-9.634%	20	2,880	+280.425%
2025-10-21	61.4500	61.4500	61.4500	61.4500	-0.081%	1	2,885	+243.775%
2025-10-20	61.5000	61.5000	61.5000	61.5000	-0.998%	19	2,886	+243.496%
2025-10-15	62.1200	62.1200	62.1200	62.1200	-7.284%	1	2,869	+240.068%
2025-10-14	62.0000	67.0000	62.0000	67.0000	+8.766%	10	2,870	+215.299%
2025-10-13	60.0000	61.6000	60.0000	61.6000	+25.714%	2	2,870	+242.938%
2025-10-10	49.5000	49.5000	49.0000	49.0000	-19.869%	2	2,871	+331.122%
2025-10-09	58.2000	61.1500	57.8500	61.1500	+25.565%	14	2,869	+245.462%
2025-10-06	50.2000	50.2000	48.7000	48.7000	+8.463%	2	2,881	+333.778%
2025-10-03	44.9000	44.9000	44.9000	44.9000	+3.076%	1	2,881	+370.490%
2025-10-01	43.5000	43.5600	43.5000	43.5600	+21.846%	2	2,881	+384.963%
2025-09-29	35.9000	36.0700	35.7500	35.7500	+2.143%	5	2,882	+490.909%
2025-09-26	35.0000	35.0000	35.0000	35.0000	-2.643%	1	2,885	+503.571%
2025-09-25	35.9500	35.9500	35.9500	35.9500	-9.673%	1	2,885	+487.622%
2025-09-24	36.9800	39.8000	36.9800	39.8000	+3.592%	2	2,885	+430.779%
2025-09-23	38.4200	38.4200	38.4200	38.4200	+0.052%	1	2,886	+449.844%
2025-09-19	38.3500	38.4000	38.3500	38.4000	-4.596%	2	2,886	+450.130%
2025-09-18	40.2000	41.3000	38.7000	40.2500	-8.544%	35	2,886	+424.845%
2025-09-17	44.0100	44.0100	44.0100	44.0100	-1.763%	11	2,888	+380.005%
2025-09-15	44.2000	44.8000	44.2000	44.8000	+6.794%	2	2,888	+371.540%
2025-09-12	41.9500	41.9500	41.9500	41.9500	-2.894%	1	2,890	+403.576%
2025-09-10	42.6000	45.1000	42.6000	43.2000	+45.161%	3	2,890	+389.005%
2025-09-04	29.7600	29.7600	29.7600	29.7600	-2.426%	1	2,890	+609.845%
2025-09-02	31.3700	31.3700	30.5000	30.5000	-13.105%	2	2,890	+592.623%
2025-08-29	35.1000	35.1000	35.1000	35.1000	+1.445%	5	2,896	+501.852%
2025-08-25	34.6000	34.6000	34.6000	34.6000	+10.016%	1	2,896	+510.549%
2025-08-21	31.4100	31.4500	31.4100	31.4500	+6.646%	5	2,895	+571.701%
2025-08-20	31.2000	31.2000	29.4300	29.4900	-19.864%	12	2,897	+616.345%
2025-08-19	36.8000	36.8000	36.8000	36.8000	+0.272%	1	2,893	+474.049%
2025-08-15	36.7000	36.7000	36.7000	36.7000	-2.523%	1	2,894	+475.613%
2025-08-13	37.8500	37.8500	37.6500	37.6500	+2.171%	2	2,894	+461.089%
2025-08-08	36.8500	36.8500	36.8500	36.8500	+7.278%	1	2,895	+473.270%
2025-08-06	36.0600	36.0600	34.3500	34.3500	-4.716%	3	2,894	+514.993%
2025-08-05	36.0500	36.0500	36.0500	36.0500	-3.867%	2	2,891	+485.992%
2025-08-04	37.5000	37.5000	37.5000	37.5000	-1.316%	1	2,890	+463.333%
2025-08-01	38.0000	38.0000	38.0000	38.0000	-3.797%	1	2,889	+455.921%
2025-07-31	38.7500	43.3300	38.7500	39.5000	-28.700%	12	2,889	+434.810%
2025-07-30	55.4000	55.4000	55.4000	55.4000	-1.160%	1	2,892	+281.318%
2025-07-29	56.5000	56.5000	55.9000	56.0500	+0.719%	9	2,892	+276.896%
2025-07-28	55.0000	55.9000	54.9000	55.6500	+6.101%	14	2,892	+279.605%
2025-07-25	53.0000	53.0000	52.4500	52.4500	+2.222%	6	2,894	+302.765%
2025-07-23	51.3100	51.3100	51.3100	51.3100	+1.004%	5	2,891	+311.713%
2025-07-22	50.8500	50.8500	50.8000	50.8000	-9.123%	2	2,891	+315.846%
2025-07-21	52.5000	55.9000	52.5000	55.9000	+7.088%	2,001	2,891	+277.907%
2025-07-18	52.5000	52.9500	50.8500	52.2000	+5.497%	8	1,455	+304.693%
2025-07-17	49.4800	49.4800	49.4800	49.4800	+0.569%	1	1,459	+326.940%
2025-07-16	49.0100	49.2500	48.3500	49.2000	+6.378%	38	1,459	+329.370%
2025-07-15	46.2500	46.2500	46.2500	46.2500	+11.446%	5	1,451	+356.757%
2025-07-14	41.4000	41.5000	41.4000	41.5000	-9.783%	1,789	1,450	+409.036%
2025-07-11	45.6500	46.6500	45.6500	46.0000	+1.322%	13	1,862	+359.239%
2025-07-10	45.4500	45.4500	45.3600	45.4000	-1.859%	22	1,869	+365.308%
2025-07-09	46.5100	46.5100	46.2600	46.2600	-0.900%	2	1,887	+356.658%
2025-07-08	48.4800	48.4800	46.6800	46.6800	+0.366%	8	1,885	+352.549%
2025-07-07	46.5100	46.5100	46.5100	46.5100	-12.460%	1	1,881	+354.203%
2025-07-03	53.0400	53.1300	53.0400	53.1300	+0.587%	6	1,886	+297.610%
2025-07-02	52.8200	52.8200	52.8200	52.8200	-1.822%	5	1,886	+299.943%
2025-07-01	53.8000	53.8000	53.8000	53.8000	-10.779%	4	1,882	+292.658%
2025-06-30	61.6100	61.6100	59.3600	60.3000	-3.443%	13	1,886	+250.332%
2025-06-27	58.1300	62.4500	58.1300	62.4500	+11.518%	115	1,897	+238.271%
2025-06-26	58.3000	58.3000	56.0000	56.0000	-3.315%	42	2,009	+277.232%
2025-06-25	58.5500	60.4500	57.5000	57.9200	+0.208%	50	2,051	+264.727%
2025-06-24	55.6000	58.2600	55.2000	57.8000	+14.410%	1,957	2,041	+265.484%
2025-06-20	52.7500	52.7500	49.4500	50.5200	-0.198%	22	143	+318.151%
2025-06-18	50.6400	50.6400	50.6200	50.6200	-1.899%	2	144	+317.325%
2025-06-17	48.0000	52.1900	48.0000	51.6000	+7.837%	7	144	+309.399%
2025-06-16	46.3500	47.8500	46.3500	47.8500	+12.588%	76	144	+341.484%
2025-06-13	42.5000	42.5000	42.5000	42.5000	-6.015%	18	94	+397.059%
2025-06-12	46.2000	46.2000	45.2200	45.2200	-2.543%	6	98	+367.161%
2025-06-11	47.5000	47.5000	46.4000	46.4000	+0.108%	4	99	+355.280%
2025-06-10	45.7200	46.3500	45.4900	46.3500	+13.603%	22	95	+355.771%
2025-06-06	40.8000	40.8000	40.8000	40.8000	+3.161%	20	87	+417.770%
2025-06-04	39.5500	39.5500	39.5500	39.5500	-0.753%	10	77	+434.134%
2025-06-03	39.8500	39.8500	39.8500	39.8500	+13.857%	1	77	+430.113%
2025-05-30	36.7000	38.0000	35.0000	35.0000	-11.728%	12	77	+503.571%
2025-05-29	44.1000	44.1000	39.6500	39.6500	-12.414%	7	80	+432.787%
2025-05-28	43.9400	45.2700	43.9400	45.2700	+4.429%	5	75	+366.645%
2025-05-27	40.7800	43.3500	40.7800	43.3500	+14.049%	8	75	+387.313%
2025-05-23	37.6500	38.0100	36.7500	38.0100	-4.305%	8	71	+455.775%
2025-05-22	39.8000	39.8000	39.3600	39.7200	-1.317%	7	71	+431.848%
2025-05-21	41.0700	41.0700	40.2500	40.2500	-0.862%	3	71	+424.845%
2025-05-20	40.6000	40.6000	40.6000	40.6000	0.000%	1	72	+420.320%
2025-05-19	41.0000	41.0000	40.6000	40.6000	-2.848%	2	72	+420.320%
2025-05-15	41.0000	43.1300	40.0500	41.7900	-1.878%	17	71	+405.504%
2025-05-14	38.8000	43.0500	38.8000	42.5900	+15.264%	22	75	+396.008%
2025-05-13	36.9500	36.9500	36.9500	36.9500	+15.541%	5	69	+471.719%
2025-05-09	31.9800	31.9800	31.9800	31.9800	+0.251%	10	64	+560.569%
2025-05-08	32.4000	33.1700	31.9000	31.9000	-13.714%	8	69	+562.226%
2025-05-06	34.9600	36.9700	34.9600	36.9700	+0.462%	7	70	+471.409%
2025-05-02	34.7500	36.8000	34.7500	36.8000	+8.013%	18	69	+474.049%
2025-05-01	33.9300	34.0700	33.9300	34.0700	+11.705%	2	67	+520.047%
2025-04-30	26.9400	30.5000	26.9400	30.5000	+2.521%	9	66	+592.623%
2025-04-28	29.7500	29.7500	29.7500	29.7500	+2.516%	1	60	+610.084%
2025-04-25	28.6200	30.1000	28.6200	29.0200	+2.726%	8	59	+627.946%
2025-04-24	28.2500	28.2500	28.2500	28.2500	+22.826%	1	55	+647.788%
2025-04-22	22.5000	23.2000	22.5000	23.0000	0.000%	108	54	+818.478%

.dark-mode .t221Wz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t221Wz{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270617C150ARM Jun 17 2027 150.00 Call (ARM270617C00150000)option OPRA

ARM20270617C150
ARM Jun 17 2027 150.00 Call (ARM270617C00150000)
option OPRA