Dark

ARM20270617C200
ARM Jun 17 2027 200.00 Call (ARM270617C00200000)
option OPRA

EOD

Aug 20, 2026

88.00-4.192%(-3.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	88.0000	88.0000	88.0000	88.0000	-4.192%	1	831	0.000%
2026-08-19	91.8500	91.8500	91.8500	91.8500	-2.453%	1	830	-4.192%
2026-08-18	95.0000	95.0000	94.1600	94.1600	-15.966%	2	831	-6.542%
2026-08-17	113.7500	116.7600	112.0500	112.0500	-0.621%	17	832	-21.464%
2026-08-14	118.0000	118.0000	112.7500	112.7500	-6.810%	4	846	-21.951%
2026-08-13	120.9900	120.9900	120.9900	120.9900	+15.725%	1	845	-27.267%
2026-08-11	104.5500	104.5500	104.5500	104.5500	-5.946%	2	845	-15.830%
2026-08-10	111.0000	111.1600	111.0000	111.1600	-13.829%	9	845	-20.835%
2026-08-06	129.0000	129.0000	129.0000	129.0000	+8.040%	1	849	-31.783%
2026-08-05	121.8000	121.8000	119.4000	119.4000	+0.819%	5	850	-26.298%
2026-08-04	114.4000	118.4300	114.4000	118.4300	+22.751%	2	850	-25.695%
2026-07-31	96.4800	96.4800	96.4800	96.4800	+4.870%	1	848	-8.789%
2026-07-30	111.0700	111.0700	92.0000	92.0000	+3.779%	3	848	-4.348%
2026-07-29	85.9000	88.6500	85.9000	88.6500	-10.707%	7	848	-0.733%
2026-07-28	99.2800	99.2800	99.2800	99.2800	-7.535%	1	845	-11.362%
2026-07-27	107.3700	107.3700	107.3700	107.3700	-7.813%	1	845	-18.040%
2026-07-24	116.9800	117.0200	116.4700	116.4700	-11.524%	7	846	-24.444%
2026-07-23	131.6400	131.6400	131.6400	131.6400	-6.279%	3	839	-33.151%
2026-07-21	140.4400	140.4600	140.4400	140.4600	+30.128%	5	841	-37.349%
2026-07-17	107.9400	107.9400	107.9400	107.9400	-6.139%	3	842	-18.473%
2026-07-16	115.0000	115.0000	109.5000	115.0000	-9.449%	14	845	-23.478%
2026-07-15	135.0000	135.0000	121.3600	127.0000	-4.669%	8	849	-30.709%
2026-07-14	140.0000	140.0000	133.2200	133.2200	-9.065%	5	845	-33.944%
2026-07-13	149.7500	149.7500	146.5000	146.5000	-14.860%	4	847	-39.932%
2026-07-10	172.0700	172.0700	172.0700	172.0700	-3.272%	1	846	-48.858%
2026-07-09	178.5000	178.5000	177.4000	177.8900	+21.187%	3	846	-50.531%
2026-07-08	146.6000	146.7900	146.6000	146.7900	-2.530%	2	844	-40.050%
2026-07-07	150.6000	150.6000	150.6000	150.6000	-11.930%	1	845	-41.567%
2026-07-06	171.0000	171.0000	171.0000	171.0000	+6.211%	1	845	-48.538%
2026-07-02	161.0000	161.0000	161.0000	161.0000	-7.124%	1	844	-45.342%
2026-06-29	155.7800	173.3500	155.7800	173.3500	-2.623%	31	844	-49.236%
2026-06-26	178.0200	178.0200	178.0200	178.0200	-6.576%	1	854	-50.567%
2026-06-25	208.5000	208.5000	190.0000	190.5500	-22.836%	3	854	-53.818%
2026-06-22	258.1000	258.1000	246.9400	246.9400	-7.426%	10	855	-64.364%
2026-06-18	266.7500	266.7500	266.7500	266.7500	+3.391%	3	862	-67.010%
2026-06-17	258.0000	258.0000	258.0000	258.0000	+9.146%	1	862	-65.891%
2026-06-16	236.3800	236.3800	236.3800	236.3800	-5.068%	4	863	-62.772%
2026-06-15	228.5400	249.0000	228.5400	249.0000	+17.675%	6	859	-64.659%
2026-06-12	211.6000	211.6000	211.6000	211.6000	+12.553%	1	857	-58.412%
2026-06-11	169.0000	188.0000	169.0000	188.0000	+20.869%	14	857	-53.191%
2026-06-10	164.7500	164.7500	155.5400	155.5400	-4.664%	4	858	-43.423%
2026-06-09	190.0000	190.0000	162.9600	163.1500	-11.691%	15	857	-46.062%
2026-06-05	203.0200	203.1600	184.7500	184.7500	-18.533%	24	863	-52.368%
2026-06-04	210.0000	226.7800	210.0000	226.7800	-4.065%	2	870	-61.196%
2026-06-03	216.5000	236.8200	216.5000	236.3900	-3.949%	5	870	-62.773%
2026-06-02	245.3600	246.1100	245.3600	246.1100	-1.280%	7	866	-64.244%
2026-06-01	254.6200	254.6200	249.3000	249.3000	+26.677%	2	864	-64.701%
2026-05-29	195.0000	198.0000	187.5000	196.8000	+8.114%	9	865	-55.285%
2026-05-28	182.0300	182.0300	182.0300	182.0300	+21.710%	1	859	-51.656%
2026-05-27	155.5000	155.5000	149.5600	149.5600	-7.679%	6	859	-41.161%
2026-05-26	160.4800	162.2500	160.4800	162.0000	+7.964%	16	858	-45.679%
2026-05-22	148.0000	150.1000	148.0000	150.0500	+8.669%	7	861	-41.353%
2026-05-21	123.0000	138.0800	123.0000	138.0800	+30.560%	20	854	-36.269%
2026-05-20	88.0000	107.6500	88.0000	105.7600	+36.782%	17	854	-16.793%
2026-05-19	72.2500	79.0000	64.6200	77.3200	+15.749%	19	865	+13.813%
2026-05-18	64.5000	66.8000	64.5000	66.8000	-0.299%	9	865	+31.737%
2026-05-15	66.9500	68.6200	66.9500	67.0000	-16.250%	7	865	+31.343%
2026-05-14	69.2100	80.0000	69.2100	80.0000	+7.383%	4	864	+10.000%
2026-05-13	71.4700	74.5000	71.4700	74.5000	+23.857%	5	862	+18.121%
2026-05-12	68.1700	68.1700	60.1500	60.1500	-12.889%	2	862	+46.301%
2026-05-11	63.8500	69.0500	63.8500	69.0500	+0.921%	9	862	+27.444%
2026-05-08	68.7500	69.5400	68.0400	68.4200	+0.396%	8	855	+28.617%
2026-05-07	73.0000	80.0000	66.7500	68.1500	-22.776%	67	850	+29.127%
2026-05-06	78.2700	88.2500	78.2700	88.2500	+29.971%	27	801	-0.283%
2026-05-05	67.0600	67.9000	64.0700	67.9000	+11.678%	6	796	+29.602%
2026-05-04	62.3000	62.4000	60.8000	60.8000	-13.019%	53	795	+44.737%
2026-04-30	63.9700	69.9000	63.5500	69.9000	+11.448%	26	847	+25.894%
2026-04-29	58.8000	62.7200	57.0000	62.7200	+3.158%	69	838	+40.306%
2026-04-28	63.5500	63.5500	57.3500	60.8000	-15.143%	16	823	+44.737%
2026-04-27	76.0000	76.0000	68.0000	71.6500	-16.150%	11	820	+22.819%
2026-04-24	72.5900	87.2500	72.5900	85.4500	+39.011%	35	819	+2.984%
2026-04-23	57.6000	65.1200	57.4700	61.4700	+14.747%	62	820	+43.159%
2026-04-22	42.0000	53.5700	42.0000	53.5700	+39.724%	141	810	+64.271%
2026-04-21	42.1000	42.1000	38.3100	38.3400	-2.690%	11	852	+129.525%
2026-04-20	32.8100	39.4000	32.1500	39.4000	+19.575%	13	856	+123.350%
2026-04-17	32.9500	32.9500	32.9500	32.9500	+15.210%	1	856	+167.071%
2026-04-15	29.5000	29.5000	28.6000	28.6000	-4.889%	2	855	+207.692%
2026-04-14	30.4500	31.1000	29.8000	30.0700	+5.509%	9	854	+192.650%
2026-04-13	28.5000	28.5000	28.5000	28.5000	+11.372%	1	853	+208.772%
2026-04-10	28.2300	28.2300	25.5900	25.5900	+7.884%	9	853	+243.884%
2026-04-09	24.1400	24.2800	23.7200	23.7200	+1.195%	3	853	+270.995%
2026-04-08	26.2300	26.2300	23.4400	23.4400	+11.090%	3	853	+275.427%
2026-04-07	20.9800	21.1000	20.9800	21.1000	-22.993%	2	854	+317.062%
2026-04-01	28.0500	28.0500	27.0000	27.4000	+12.065%	3	853	+221.168%
2026-03-31	23.0000	24.4500	21.4200	24.4500	+21.642%	120	852	+259.918%
2026-03-30	22.0000	22.0000	20.1000	20.1000	-11.726%	27	913	+337.811%
2026-03-27	22.7700	22.7700	22.7700	22.7700	-25.588%	2	897	+286.473%
2026-03-26	31.8400	31.8400	30.6000	30.6000	+1.057%	5	898	+187.582%
2026-03-25	28.0000	30.6000	27.4000	30.2800	+123.634%	41	897	+190.621%
2026-03-19	13.5400	13.5400	13.5400	13.5400	-0.295%	1	868	+549.926%
2026-03-17	15.5000	15.5000	13.5800	13.5800	-1.236%	2	868	+548.012%
2026-03-02	13.7500	13.7500	13.7500	13.7500	-12.253%	2	869	+540.000%
2026-02-24	15.6700	15.6700	15.6700	15.6700	+1.886%	2	867	+461.583%
2026-02-20	15.3800	15.3800	15.3800	15.3800	+9.857%	5	867	+472.172%
2026-02-19	14.0000	14.0000	14.0000	14.0000	-7.895%	1	867	+528.571%
2026-02-11	15.2000	15.2000	15.2000	15.2000	-7.317%	6	868	+478.947%
2026-02-10	16.4000	16.4000	16.4000	16.4000	+10.811%	1	862	+436.585%
2026-02-09	14.8500	14.8500	14.8000	14.8000	+48.000%	5	863	+494.595%
2026-02-05	10.0000	10.0000	10.0000	10.0000	0.000%	1	861	+780.000%
2026-02-04	10.0000	10.0000	10.0000	10.0000	+5.263%	1	861	+780.000%
2026-01-30	9.5900	9.5900	9.5000	9.5000	-7.767%	6	861	+826.316%
2026-01-29	10.3000	10.3000	10.3000	10.3000	-12.340%	1	860	+754.369%
2026-01-26	12.0000	12.0000	11.7500	11.7500	-6.894%	2	859	+648.936%
2026-01-23	12.5000	12.6200	12.5000	12.6200	-9.857%	10	858	+597.306%
2026-01-22	14.0200	14.0200	14.0000	14.0000	+18.846%	2	853	+528.571%
2026-01-21	11.7800	11.7800	11.7800	11.7800	+24.000%	1	851	+647.029%
2026-01-20	9.6500	9.6500	9.5000	9.5000	+4.972%	7	850	+826.316%
2026-01-16	9.0500	9.0500	9.0500	9.0500	-7.179%	2	850	+872.376%
2026-01-15	9.7500	9.7500	9.7500	9.7500	+7.973%	1	850	+802.564%
2026-01-13	9.0900	9.0900	9.0300	9.0300	-20.580%	10	850	+874.529%
2026-01-07	11.4800	11.4900	11.3700	11.3700	-9.040%	100	860	+673.967%
2026-01-05	12.5000	12.5000	12.5000	12.5000	+22.549%	1	761	+604.000%
2025-12-30	10.2000	10.2000	10.2000	10.2000	+4.082%	1	761	+762.745%
2025-12-29	10.3000	10.3000	9.8000	9.8000	-4.762%	2	761	+797.959%
2025-12-23	10.3600	10.3600	10.2500	10.2900	-12.426%	200	759	+755.199%
2025-12-22	11.7500	11.7500	11.7500	11.7500	+0.513%	5	772	+648.936%
2025-12-19	11.6900	11.6900	11.6900	11.6900	-18.537%	10	772	+652.780%
2025-12-16	14.3500	14.3500	14.3500	14.3500	-38.936%	10	763	+513.240%
2025-12-09	23.5000	23.5000	23.5000	23.5000	+8.796%	1	768	+274.468%
2025-12-08	21.6000	21.6000	21.6000	21.6000	0.000%	1	769	+307.407%
2025-12-01	21.6000	21.6000	21.6000	21.6000	+1.504%	3	769	+307.407%
2025-11-25	21.3500	21.3500	21.2800	21.2800	-14.194%	10	769	+313.534%
2025-11-18	24.8000	24.8000	24.8000	24.8000	-27.697%	1	759	+254.839%
2025-11-10	34.0000	34.3000	34.0000	34.3000	+0.204%	6	759	+156.560%
2025-11-06	34.2300	34.2300	34.2300	34.2300	-8.720%	2	757	+157.084%
2025-11-05	37.5000	37.5000	37.5000	37.5000	-13.435%	5	759	+134.667%
2025-10-31	43.3200	43.3200	43.3200	43.3200	-9.562%	1	758	+103.139%
2025-10-27	47.9000	47.9000	47.9000	47.9000	+16.121%	1	757	+83.716%
2025-10-24	41.2500	41.2500	41.2500	41.2500	+9.416%	1	757	+113.333%
2025-10-22	37.7000	37.7000	37.7000	37.7000	-8.049%	1	757	+133.422%
2025-10-17	41.0000	41.0000	41.0000	41.0000	-5.180%	10	757	+114.634%
2025-10-16	43.2400	43.2400	43.2400	43.2400	+4.193%	1	764	+103.515%
2025-10-14	47.0000	47.0000	41.5000	41.5000	+0.606%	2	764	+112.048%
2025-10-13	41.2500	41.2500	41.2500	41.2500	+25.571%	1	762	+113.333%
2025-10-10	35.7500	35.7500	32.8500	32.8500	-22.156%	3	763	+167.884%
2025-10-09	42.2000	42.2000	42.2000	42.2000	+13.016%	1	761	+108.531%
2025-10-08	37.3400	37.3400	37.3400	37.3400	+28.759%	2	762	+135.672%
2025-10-03	29.0000	29.0000	29.0000	29.0000	-1.695%	1	760	+203.448%
2025-10-02	29.5000	29.5000	29.5000	29.5000	+10.280%	1	761	+198.305%
2025-10-01	26.0000	26.7500	26.0000	26.7500	+25.882%	13	761	+228.972%
2025-09-30	21.2500	21.2500	21.2500	21.2500	-9.188%	1	752	+314.118%
2025-09-23	23.9500	23.9500	23.4000	23.4000	+1.739%	2	752	+276.068%
2025-09-19	23.0000	23.0000	23.0000	23.0000	-7.631%	2	751	+282.609%
2025-09-18	25.3000	25.3000	24.2000	24.9000	-10.432%	3	750	+253.414%
2025-09-17	27.2700	27.8000	27.2700	27.8000	+5.303%	51	747	+216.547%
2025-09-10	23.5100	26.4500	23.5100	26.4000	+29.095%	151	737	+233.333%
2025-08-29	20.4500	20.4500	20.4500	20.4500	-6.193%	1	761	+330.318%
2025-08-27	21.8000	21.8000	21.8000	21.8000	+1.395%	1	761	+303.670%
2025-08-26	21.7000	21.7000	21.5000	21.5000	+22.857%	7	761	+309.302%
2025-08-20	17.1500	17.5000	17.1000	17.5000	-21.525%	18	761	+402.857%
2025-08-08	22.3000	22.3000	22.3000	22.3000	-1.327%	1	753	+294.619%
2025-08-05	22.7000	22.7000	22.6000	22.6000	-9.780%	2	753	+289.381%
2025-07-31	27.1500	27.1500	25.0500	25.0500	-33.660%	11	752	+251.297%
2025-07-30	37.7600	37.7600	37.7600	37.7600	-0.369%	1	742	+133.051%
2025-07-28	38.5000	38.5000	37.7500	37.9000	+10.819%	12	741	+132.190%
2025-07-23	34.4000	34.4000	34.1500	34.2000	+4.747%	635	739	+157.310%
2025-07-16	31.3000	32.7000	31.3000	32.6500	+7.578%	3	108	+169.525%
2025-07-15	30.3500	30.3500	30.3500	30.3500	+8.393%	1	107	+189.951%
2025-07-14	28.0000	28.0000	28.0000	28.0000	-11.672%	2	106	+214.286%
2025-07-08	31.7000	31.7000	31.7000	31.7000	-29.320%	100	106	+177.603%
2025-06-27	44.8500	44.8500	44.8500	44.8500	+10.741%	2	7	+96.210%
2025-06-26	40.5000	40.5000	40.5000	40.5000	-1.220%	3	5	+117.284%
2025-06-24	41.0000	41.0000	41.0000	41.0000	+41.379%	3	7	+114.634%
2025-06-13	29.0000	29.0000	29.0000	29.0000	-6.149%	2	4	+203.448%
2025-06-12	30.9000	30.9000	30.9000	30.9000	-7.568%	2	3	+184.790%
2025-06-11	33.4300	33.4300	33.4300	33.4300	0.000%	1	0	+163.237%

.dark-mode .cbW0bV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cbW0bV{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270617C200ARM Jun 17 2027 200.00 Call (ARM270617C00200000)option OPRA

ARM20270617C200
ARM Jun 17 2027 200.00 Call (ARM270617C00200000)
option OPRA