Dark

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

EOD

Jun 29, 2026

173.35-2.623%(-4.67)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	155.7800	173.3500	155.7800	173.3500	-2.623%	31	844	0.000%
2026-06-26	178.0200	178.0200	178.0200	178.0200	-6.576%	1	854	-2.623%
2026-06-25	208.5000	208.5000	190.0000	190.5500	-22.836%	3	854	-9.027%
2026-06-22	258.1000	258.1000	246.9400	246.9400	-7.426%	10	855	-29.801%
2026-06-18	266.7500	266.7500	266.7500	266.7500	+3.391%	3	862	-35.014%
2026-06-17	258.0000	258.0000	258.0000	258.0000	+9.146%	1	862	-32.810%
2026-06-16	236.3800	236.3800	236.3800	236.3800	-5.068%	4	863	-26.665%
2026-06-15	228.5400	249.0000	228.5400	249.0000	+17.675%	6	859	-30.382%
2026-06-12	211.6000	211.6000	211.6000	211.6000	+12.553%	1	857	-18.077%
2026-06-11	169.0000	188.0000	169.0000	188.0000	+20.869%	14	857	-7.793%
2026-06-10	164.7500	164.7500	155.5400	155.5400	-4.664%	4	858	+11.450%
2026-06-09	190.0000	190.0000	162.9600	163.1500	-11.691%	15	857	+6.252%
2026-06-05	203.0200	203.1600	184.7500	184.7500	-18.533%	24	863	-6.171%
2026-06-04	210.0000	226.7800	210.0000	226.7800	-4.065%	2	870	-23.560%
2026-06-03	216.5000	236.8200	216.5000	236.3900	-3.949%	5	870	-26.668%
2026-06-02	245.3600	246.1100	245.3600	246.1100	-1.280%	7	866	-29.564%
2026-06-01	254.6200	254.6200	249.3000	249.3000	+26.677%	2	864	-30.465%
2026-05-29	195.0000	198.0000	187.5000	196.8000	+8.114%	9	865	-11.916%
2026-05-28	182.0300	182.0300	182.0300	182.0300	+21.710%	1	859	-4.768%
2026-05-27	155.5000	155.5000	149.5600	149.5600	-7.679%	6	859	+15.907%
2026-05-26	160.4800	162.2500	160.4800	162.0000	+7.964%	16	858	+7.006%
2026-05-22	148.0000	150.1000	148.0000	150.0500	+8.669%	7	861	+15.528%
2026-05-21	123.0000	138.0800	123.0000	138.0800	+30.560%	20	854	+25.543%
2026-05-20	88.0000	107.6500	88.0000	105.7600	+36.782%	17	854	+63.909%
2026-05-19	72.2500	79.0000	64.6200	77.3200	+15.749%	19	865	+124.198%
2026-05-18	64.5000	66.8000	64.5000	66.8000	-0.299%	9	865	+159.506%
2026-05-15	66.9500	68.6200	66.9500	67.0000	-16.250%	7	865	+158.731%
2026-05-14	69.2100	80.0000	69.2100	80.0000	+7.383%	4	864	+116.688%
2026-05-13	71.4700	74.5000	71.4700	74.5000	+23.857%	5	862	+132.685%
2026-05-12	68.1700	68.1700	60.1500	60.1500	-12.889%	2	862	+188.196%
2026-05-11	63.8500	69.0500	63.8500	69.0500	+0.921%	9	862	+151.050%
2026-05-08	68.7500	69.5400	68.0400	68.4200	+0.396%	8	855	+153.362%
2026-05-07	73.0000	80.0000	66.7500	68.1500	-22.776%	67	850	+154.365%
2026-05-06	78.2700	88.2500	78.2700	88.2500	+29.971%	27	801	+96.431%
2026-05-05	67.0600	67.9000	64.0700	67.9000	+11.678%	6	796	+155.302%
2026-05-04	62.3000	62.4000	60.8000	60.8000	-13.019%	53	795	+185.115%
2026-04-30	63.9700	69.9000	63.5500	69.9000	+11.448%	26	847	+147.997%
2026-04-29	58.8000	62.7200	57.0000	62.7200	+3.158%	69	838	+176.387%
2026-04-28	63.5500	63.5500	57.3500	60.8000	-15.143%	16	823	+185.115%
2026-04-27	76.0000	76.0000	68.0000	71.6500	-16.150%	11	820	+141.940%
2026-04-24	72.5900	87.2500	72.5900	85.4500	+39.011%	35	819	+102.867%
2026-04-23	57.6000	65.1200	57.4700	61.4700	+14.747%	62	820	+182.007%
2026-04-22	42.0000	53.5700	42.0000	53.5700	+39.724%	141	810	+223.595%
2026-04-21	42.1000	42.1000	38.3100	38.3400	-2.690%	11	852	+352.139%
2026-04-20	32.8100	39.4000	32.1500	39.4000	+19.575%	13	856	+339.975%
2026-04-17	32.9500	32.9500	32.9500	32.9500	+15.210%	1	856	+426.100%
2026-04-15	29.5000	29.5000	28.6000	28.6000	-4.889%	2	855	+506.119%
2026-04-14	30.4500	31.1000	29.8000	30.0700	+5.509%	9	854	+476.488%
2026-04-13	28.5000	28.5000	28.5000	28.5000	+11.372%	1	853	+508.246%
2026-04-10	28.2300	28.2300	25.5900	25.5900	+7.884%	9	853	+577.413%
2026-04-09	24.1400	24.2800	23.7200	23.7200	+1.195%	3	853	+630.818%
2026-04-08	26.2300	26.2300	23.4400	23.4400	+11.090%	3	853	+639.548%
2026-04-07	20.9800	21.1000	20.9800	21.1000	-22.993%	2	854	+721.564%
2026-04-01	28.0500	28.0500	27.0000	27.4000	+12.065%	3	853	+532.664%
2026-03-31	23.0000	24.4500	21.4200	24.4500	+21.642%	120	852	+608.998%
2026-03-30	22.0000	22.0000	20.1000	20.1000	-11.726%	27	913	+762.438%
2026-03-27	22.7700	22.7700	22.7700	22.7700	-25.588%	2	897	+661.309%
2026-03-26	31.8400	31.8400	30.6000	30.6000	+1.057%	5	898	+466.503%
2026-03-25	28.0000	30.6000	27.4000	30.2800	+123.634%	41	897	+472.490%
2026-03-19	13.5400	13.5400	13.5400	13.5400	-0.295%	1	868	+1,180.281%
2026-03-17	15.5000	15.5000	13.5800	13.5800	-1.236%	2	868	+1,176.510%
2026-03-02	13.7500	13.7500	13.7500	13.7500	-12.253%	2	869	+1,160.727%
2026-02-24	15.6700	15.6700	15.6700	15.6700	+1.886%	2	867	+1,006.254%
2026-02-20	15.3800	15.3800	15.3800	15.3800	+9.857%	5	867	+1,027.113%
2026-02-19	14.0000	14.0000	14.0000	14.0000	-7.895%	1	867	+1,138.214%
2026-02-11	15.2000	15.2000	15.2000	15.2000	-7.317%	6	868	+1,040.461%
2026-02-10	16.4000	16.4000	16.4000	16.4000	+10.811%	1	862	+957.012%
2026-02-09	14.8500	14.8500	14.8000	14.8000	+48.000%	5	863	+1,071.284%
2026-02-05	10.0000	10.0000	10.0000	10.0000	0.000%	1	861	+1,633.500%
2026-02-04	10.0000	10.0000	10.0000	10.0000	+5.263%	1	861	+1,633.500%
2026-01-30	9.5900	9.5900	9.5000	9.5000	-7.767%	6	861	+1,724.737%
2026-01-29	10.3000	10.3000	10.3000	10.3000	-12.340%	1	860	+1,583.010%
2026-01-26	12.0000	12.0000	11.7500	11.7500	-6.894%	2	859	+1,375.319%
2026-01-23	12.5000	12.6200	12.5000	12.6200	-9.857%	10	858	+1,273.613%
2026-01-22	14.0200	14.0200	14.0000	14.0000	+18.846%	2	853	+1,138.214%
2026-01-21	11.7800	11.7800	11.7800	11.7800	+24.000%	1	851	+1,371.562%
2026-01-20	9.6500	9.6500	9.5000	9.5000	+4.972%	7	850	+1,724.737%
2026-01-16	9.0500	9.0500	9.0500	9.0500	-7.179%	2	850	+1,815.470%
2026-01-15	9.7500	9.7500	9.7500	9.7500	+7.973%	1	850	+1,677.949%
2026-01-13	9.0900	9.0900	9.0300	9.0300	-20.580%	10	850	+1,819.712%
2026-01-07	11.4800	11.4900	11.3700	11.3700	-9.040%	100	860	+1,424.626%
2026-01-05	12.5000	12.5000	12.5000	12.5000	+22.549%	1	761	+1,286.800%
2025-12-30	10.2000	10.2000	10.2000	10.2000	+4.082%	1	761	+1,599.510%
2025-12-29	10.3000	10.3000	9.8000	9.8000	-4.762%	2	761	+1,668.878%
2025-12-23	10.3600	10.3600	10.2500	10.2900	-12.426%	200	759	+1,584.645%
2025-12-22	11.7500	11.7500	11.7500	11.7500	+0.513%	5	772	+1,375.319%
2025-12-19	11.6900	11.6900	11.6900	11.6900	-18.537%	10	772	+1,382.891%
2025-12-16	14.3500	14.3500	14.3500	14.3500	-38.936%	10	763	+1,108.014%
2025-12-09	23.5000	23.5000	23.5000	23.5000	+8.796%	1	768	+637.660%
2025-12-08	21.6000	21.6000	21.6000	21.6000	0.000%	1	769	+702.546%
2025-12-01	21.6000	21.6000	21.6000	21.6000	+1.504%	3	769	+702.546%
2025-11-25	21.3500	21.3500	21.2800	21.2800	-14.194%	10	769	+714.615%
2025-11-18	24.8000	24.8000	24.8000	24.8000	-27.697%	1	759	+598.992%
2025-11-10	34.0000	34.3000	34.0000	34.3000	+0.204%	6	759	+405.394%
2025-11-06	34.2300	34.2300	34.2300	34.2300	-8.720%	2	757	+406.427%
2025-11-05	37.5000	37.5000	37.5000	37.5000	-13.435%	5	759	+362.267%
2025-10-31	43.3200	43.3200	43.3200	43.3200	-9.562%	1	758	+300.162%
2025-10-27	47.9000	47.9000	47.9000	47.9000	+16.121%	1	757	+261.900%
2025-10-24	41.2500	41.2500	41.2500	41.2500	+9.416%	1	757	+320.242%
2025-10-22	37.7000	37.7000	37.7000	37.7000	-8.049%	1	757	+359.814%
2025-10-17	41.0000	41.0000	41.0000	41.0000	-5.180%	10	757	+322.805%
2025-10-16	43.2400	43.2400	43.2400	43.2400	+4.193%	1	764	+300.902%
2025-10-14	47.0000	47.0000	41.5000	41.5000	+0.606%	2	764	+317.711%
2025-10-13	41.2500	41.2500	41.2500	41.2500	+25.571%	1	762	+320.242%
2025-10-10	35.7500	35.7500	32.8500	32.8500	-22.156%	3	763	+427.702%
2025-10-09	42.2000	42.2000	42.2000	42.2000	+13.016%	1	761	+310.782%
2025-10-08	37.3400	37.3400	37.3400	37.3400	+28.759%	2	762	+364.247%
2025-10-03	29.0000	29.0000	29.0000	29.0000	-1.695%	1	760	+497.759%
2025-10-02	29.5000	29.5000	29.5000	29.5000	+10.280%	1	761	+487.627%
2025-10-01	26.0000	26.7500	26.0000	26.7500	+25.882%	13	761	+548.037%
2025-09-30	21.2500	21.2500	21.2500	21.2500	-9.188%	1	752	+715.765%
2025-09-23	23.9500	23.9500	23.4000	23.4000	+1.739%	2	752	+640.812%
2025-09-19	23.0000	23.0000	23.0000	23.0000	-7.631%	2	751	+653.696%
2025-09-18	25.3000	25.3000	24.2000	24.9000	-10.432%	3	750	+596.185%
2025-09-17	27.2700	27.8000	27.2700	27.8000	+5.303%	51	747	+523.561%
2025-09-10	23.5100	26.4500	23.5100	26.4000	+29.095%	151	737	+556.629%
2025-08-29	20.4500	20.4500	20.4500	20.4500	-6.193%	1	761	+747.677%
2025-08-27	21.8000	21.8000	21.8000	21.8000	+1.395%	1	761	+695.183%
2025-08-26	21.7000	21.7000	21.5000	21.5000	+22.857%	7	761	+706.279%
2025-08-20	17.1500	17.5000	17.1000	17.5000	-21.525%	18	761	+890.571%
2025-08-08	22.3000	22.3000	22.3000	22.3000	-1.327%	1	753	+677.354%
2025-08-05	22.7000	22.7000	22.6000	22.6000	-9.780%	2	753	+667.035%
2025-07-31	27.1500	27.1500	25.0500	25.0500	-33.660%	11	752	+592.016%
2025-07-30	37.7600	37.7600	37.7600	37.7600	-0.369%	1	742	+359.084%
2025-07-28	38.5000	38.5000	37.7500	37.9000	+10.819%	12	741	+357.388%
2025-07-23	34.4000	34.4000	34.1500	34.2000	+4.747%	635	739	+406.871%
2025-07-16	31.3000	32.7000	31.3000	32.6500	+7.578%	3	108	+430.934%
2025-07-15	30.3500	30.3500	30.3500	30.3500	+8.393%	1	107	+471.170%
2025-07-14	28.0000	28.0000	28.0000	28.0000	-11.672%	2	106	+519.107%
2025-07-08	31.7000	31.7000	31.7000	31.7000	-29.320%	100	106	+446.845%
2025-06-27	44.8500	44.8500	44.8500	44.8500	+10.741%	2	7	+286.511%
2025-06-26	40.5000	40.5000	40.5000	40.5000	-1.220%	3	5	+328.025%
2025-06-24	41.0000	41.0000	41.0000	41.0000	+41.379%	3	7	+322.805%
2025-06-13	29.0000	29.0000	29.0000	29.0000	-6.149%	2	4	+497.759%
2025-06-12	30.9000	30.9000	30.9000	30.9000	-7.568%	2	3	+461.003%
2025-06-11	33.4300	33.4300	33.4300	33.4300	0.000%	1	0	+418.546%

.dark-mode .YsmT29{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YsmT29{ 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