Dark

ARM20270617C220
ARM Jun 17 2027 220.00 Call (ARM270617C00220000)
option OPRA

EOD

Aug 19, 2026

76.00-9.091%(-7.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	76.0000	76.0000	76.0000	76.0000	-9.091%	1	480	0.000%
2026-08-18	83.6000	83.6000	83.6000	83.6000	-27.650%	1	480	-9.091%
2026-08-06	115.5500	115.5500	115.5500	115.5500	+4.052%	1	480	-34.228%
2026-08-04	110.7500	111.0500	110.7500	111.0500	+38.122%	2	480	-31.562%
2026-08-03	80.4000	80.4000	80.4000	80.4000	-2.071%	2	480	-5.473%
2026-07-30	82.0000	82.1000	81.9500	82.1000	+9.467%	17	480	-7.430%
2026-07-29	77.9000	85.3000	75.0000	75.0000	-32.353%	8	480	+1.333%
2026-07-24	110.8700	110.8700	110.8700	110.8700	-9.123%	1	478	-31.451%
2026-07-23	122.0000	122.0000	122.0000	122.0000	-3.748%	1	478	-37.705%
2026-07-22	126.7500	126.7500	126.7500	126.7500	+8.770%	1	478	-40.039%
2026-07-20	116.5300	116.5300	116.5300	116.5300	+7.649%	1	478	-34.781%
2026-07-17	108.2500	108.2500	108.2500	108.2500	+4.731%	1	477	-29.792%
2026-07-16	103.8500	103.8500	103.3600	103.3600	-11.658%	2	477	-26.471%
2026-07-15	126.3500	126.3500	115.0000	117.0000	-16.470%	5	476	-35.043%
2026-07-13	138.9800	140.0800	138.9800	140.0700	-4.552%	5	477	-45.741%
2026-07-07	146.7500	146.7500	146.7500	146.7500	-9.536%	5	473	-48.211%
2026-06-29	162.0800	162.2200	162.0800	162.2200	-1.685%	3	478	-53.150%
2026-06-26	165.0000	165.0000	165.0000	165.0000	-11.528%	12	480	-53.939%
2026-06-24	186.7500	186.7500	186.5000	186.5000	-8.264%	4	492	-59.249%
2026-06-23	203.3000	203.3000	203.3000	203.3000	-22.479%	1	494	-62.617%
2026-06-17	244.5000	262.2500	244.5000	262.2500	+11.170%	10	493	-71.020%
2026-06-16	233.7900	235.9000	233.7900	235.9000	+16.299%	6	495	-67.783%
2026-06-12	202.8400	202.8400	202.8400	202.8400	+28.429%	3	490	-62.532%
2026-06-11	157.9400	157.9400	157.9400	157.9400	+7.493%	1	493	-51.880%
2026-06-10	146.9300	146.9300	146.9300	146.9300	-4.678%	1	493	-48.275%
2026-06-09	152.6900	159.4800	139.6100	154.1400	-10.726%	11	493	-50.694%
2026-06-05	172.6600	172.6600	172.6600	172.6600	-26.994%	1	490	-55.983%
2026-06-03	213.8400	236.5000	213.8400	236.5000	-3.074%	21	491	-67.865%
2026-06-01	235.2000	244.0000	222.9800	244.0000	+39.868%	13	497	-68.852%
2026-05-28	175.0000	175.7600	174.4500	174.4500	+26.184%	3	498	-56.435%
2026-05-27	138.2500	138.2500	138.2500	138.2500	-5.728%	3	501	-45.027%
2026-05-26	135.3900	146.6500	135.3900	146.6500	+4.750%	4	501	-48.176%
2026-05-22	130.5000	140.6100	130.5000	140.0000	+13.388%	19	492	-45.714%
2026-05-21	120.0000	123.8400	116.9200	123.4700	+31.170%	6	493	-38.447%
2026-05-20	88.5000	96.4000	88.5000	94.1300	+38.223%	8	493	-19.261%
2026-05-19	63.0000	68.1000	63.0000	68.1000	+8.786%	2	497	+11.601%
2026-05-18	57.0000	62.6000	57.0000	62.6000	+4.333%	9	497	+21.406%
2026-05-15	59.7600	60.0000	59.7600	60.0000	-11.374%	3	497	+26.667%
2026-05-14	65.5500	67.7000	65.5500	67.7000	+3.707%	2	497	+12.260%
2026-05-13	56.6500	65.2800	56.6500	65.2800	+6.580%	17	492	+16.422%
2026-05-12	61.2500	61.2500	61.2500	61.2500	+5.331%	2	492	+24.082%
2026-05-11	62.0000	62.0000	58.1500	58.1500	-7.109%	23	492	+30.696%
2026-05-08	63.6500	63.6500	60.2000	62.6000	+3.883%	16	483	+21.406%
2026-05-07	70.0000	70.0000	59.4000	60.2600	-24.201%	80	486	+26.120%
2026-05-06	70.5000	79.5000	70.5000	79.5000	+37.306%	11	472	-4.403%
2026-05-05	57.0000	58.5000	57.0000	57.9000	+4.929%	3	472	+31.261%
2026-05-04	60.0000	60.0000	54.5000	55.1800	-11.072%	5	471	+37.731%
2026-05-01	61.4900	62.0500	61.4900	62.0500	-2.083%	112	500	+22.482%
2026-04-30	63.3700	63.3700	63.3700	63.3700	+19.117%	1	500	+19.931%
2026-04-28	55.8900	55.8900	52.3000	53.2000	-17.327%	125	499	+42.857%
2026-04-27	65.7500	65.7500	62.0000	64.3500	-16.429%	23	493	+18.104%
2026-04-24	69.2300	77.6300	69.2300	77.0000	+35.755%	22	488	-1.299%
2026-04-23	49.9000	56.7200	49.9000	56.7200	+23.573%	63	479	+33.992%
2026-04-22	38.0400	45.9000	38.0400	45.9000	+39.514%	7	429	+65.577%
2026-04-21	34.5200	34.9900	32.9000	32.9000	+1.231%	7	422	+131.003%
2026-04-20	28.9200	32.5000	28.9200	32.5000	+77.112%	4	422	+133.846%
2026-04-07	18.5000	18.5500	18.1500	18.3500	-8.250%	109	423	+314.169%
2026-03-25	20.0000	20.0000	20.0000	20.0000	+72.712%	2	479	+280.000%
2026-02-12	11.5800	11.5800	11.5800	11.5800	-12.073%	1	477	+556.304%
2026-02-10	13.1700	13.1700	13.1700	13.1700	+8.843%	1	477	+477.069%
2026-02-09	12.1000	12.1000	12.1000	12.1000	+9.009%	4	477	+528.099%
2026-02-06	11.1000	11.1000	11.1000	11.1000	+20.652%	1	473	+584.685%
2026-01-21	9.2000	9.2000	9.2000	9.2000	+17.949%	2	474	+726.087%
2026-01-15	7.8000	7.8000	7.8000	7.8000	-5.455%	1	474	+874.359%
2025-12-30	8.2500	8.2500	8.2500	8.2500	-6.569%	2	473	+821.212%
2025-12-23	8.8600	8.8600	8.8300	8.8300	-75.940%	2	471	+760.702%
2025-10-24	36.7000	36.7000	36.7000	36.7000	+5.158%	1	470	+107.084%
2025-10-17	34.9000	34.9000	34.9000	34.9000	-7.452%	1	471	+117.765%
2025-10-16	37.8900	38.1500	37.7000	37.7100	-5.796%	39	471	+101.538%
2025-10-14	39.3200	40.4400	39.3200	40.0300	+14.798%	8	474	+89.858%
2025-10-09	34.8700	34.8700	34.8700	34.8700	+21.076%	1	478	+117.952%
2025-10-08	29.6500	29.6500	28.8000	28.8000	+3.226%	6	477	+163.889%
2025-10-06	27.9000	27.9000	27.9000	27.9000	+17.178%	1	482	+172.401%
2025-10-02	23.8100	23.8100	23.8100	23.8100	+4.201%	1	483	+219.194%
2025-10-01	20.6000	23.9000	20.6000	22.8500	+31.246%	565	482	+232.604%
2025-09-30	17.4100	17.4100	17.4100	17.4100	-6.146%	1	84	+336.531%
2025-09-19	18.5500	18.5500	18.5500	18.5500	-18.354%	2	84	+309.704%
2025-09-15	22.6700	22.7200	22.6700	22.7200	-6.116%	4	84	+234.507%
2025-09-11	24.1500	24.2000	24.1500	24.2000	+55.627%	2	80	+214.050%
2025-09-05	15.2000	15.5500	15.1500	15.5500	+4.503%	4	81	+388.746%
2025-09-04	14.8800	14.8800	14.8800	14.8800	+2.976%	1	80	+410.753%
2025-09-03	14.4000	14.4500	14.4000	14.4500	-15.842%	4	79	+425.952%
2025-08-27	17.1800	17.1800	17.1700	17.1700	-1.605%	5	81	+342.632%
2025-08-26	17.6000	17.6500	17.4000	17.4500	+2.889%	60	82	+335.530%
2025-08-22	16.9600	16.9600	16.9600	16.9600	+11.213%	5	112	+348.113%
2025-08-21	15.3500	15.3500	15.2500	15.2500	-24.505%	2	112	+398.361%
2025-08-11	20.4500	20.4500	20.2000	20.2000	+6.316%	2	112	+276.238%
2025-08-07	19.0500	19.0500	19.0000	19.0000	+5.556%	2	112	+300.000%
2025-08-05	18.0500	18.0500	18.0000	18.0000	-7.216%	2	113	+322.222%
2025-08-04	19.6000	19.6500	19.4000	19.4000	+1.891%	8	114	+291.753%
2025-08-01	19.0400	19.0400	19.0400	19.0400	-15.227%	10	118	+299.160%
2025-07-31	21.1400	22.4600	21.1000	22.4600	-30.572%	6	123	+238.379%
2025-07-30	32.5000	32.5000	32.3500	32.3500	+0.685%	2	124	+134.930%
2025-07-29	33.2300	33.2300	32.1300	32.1300	-0.372%	2	124	+136.539%
2025-07-28	32.2500	32.2500	32.1500	32.2500	+3.101%	4	122	+135.659%
2025-07-25	30.1500	31.8900	30.1500	31.2800	+3.748%	4	124	+142.967%
2025-07-23	29.7000	30.2000	29.7000	30.1500	-6.221%	4	121	+152.073%
2025-07-21	32.2500	32.2500	32.1500	32.1500	+8.249%	2	122	+136.392%
2025-07-18	30.3000	30.3500	29.7000	29.7000	+0.849%	14	122	+155.892%
2025-07-17	29.7000	30.0500	29.4500	29.4500	+5.745%	8	117	+158.065%
2025-07-16	26.5000	27.9000	26.0000	27.8500	+8.577%	123	115	+172.890%
2025-07-15	24.8400	26.0800	24.8200	25.6500	+11.376%	19	56	+196.296%
2025-07-14	23.0300	23.0300	23.0300	23.0300	-12.433%	5	45	+230.004%
2025-07-11	26.2900	26.3000	26.2900	26.3000	+0.114%	13	40	+188.973%
2025-07-10	26.2700	26.2700	26.2700	26.2700	+0.729%	1	27	+189.303%
2025-07-08	26.0800	26.0800	26.0800	26.0800	-10.286%	1	28	+191.411%
2025-07-07	29.0700	29.0700	29.0500	29.0700	-8.325%	24	28	+161.438%
2025-07-02	31.6600	31.7100	31.6600	31.7100	-5.202%	4	28	+139.672%
2025-07-01	33.5300	33.5400	33.2000	33.4500	-5.241%	26	24	+127.205%
2025-06-26	35.3000	35.3000	35.3000	35.3000	-7.227%	1	8	+115.297%
2025-06-25	38.0500	38.0500	38.0500	38.0500	+24.346%	5	7	+99.737%
2025-06-20	32.0500	32.0500	30.6000	30.6000	0.000%	4	2	+148.366%

.dark-mode .GfVDtS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GfVDtS{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270617C220ARM Jun 17 2027 220.00 Call (ARM270617C00220000)option OPRA

ARM20270617C220
ARM Jun 17 2027 220.00 Call (ARM270617C00220000)
option OPRA