ARM270617C00220000
ARM Jun 17 2027 220.00 Call
optionOPRA
EODOct 21, 2026
51.46USD+1.659%(+0.84)2Vol525OI
ARM270617C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 51.4600 | 51.4600 | 51.4600 | 51.4600 | +1.659% | 2 | 523 | 0.000% |
| 2026-10-20 | 47.5100 | 50.6500 | 47.0000 | 50.6200 | -11.812% | 59 | 521 | +1.659% |
| 2026-10-16 | 58.4300 | 58.4300 | 57.4000 | 57.4000 | -5.359% | 2 | 523 | -10.348% |
| 2026-10-15 | 56.5000 | 60.9500 | 56.2500 | 60.6500 | -30.167% | 38 | 515 | -15.153% |
| 2026-10-08 | 86.6900 | 86.8500 | 86.6900 | 86.8500 | -13.496% | 2 | 516 | -40.748% |
| 2026-09-28 | 104.4600 | 104.4600 | 100.0000 | 100.4000 | -16.667% | 5 | 517 | -48.745% |
| 2026-09-24 | 120.4800 | 120.4800 | 120.4800 | 120.4800 | -8.171% | 1 | 516 | -57.288% |
| 2026-09-21 | 123.4600 | 131.2000 | 123.4600 | 131.2000 | +51.940% | 2 | 517 | -60.777% |
| 2026-09-17 | 86.3500 | 86.3500 | 86.3500 | 86.3500 | +18.613% | 1 | 517 | -40.405% |
| 2026-09-16 | 72.8000 | 72.8000 | 72.8000 | 72.8000 | +4.134% | 15 | 502 | -29.313% |
| 2026-09-14 | 69.1300 | 69.9100 | 69.1300 | 69.9100 | -12.195% | 2 | 502 | -26.391% |
| 2026-09-10 | 79.5000 | 79.6200 | 79.5000 | 79.6200 | -8.640% | 5 | 504 | -35.368% |
| 2026-09-09 | 94.0000 | 94.3200 | 87.1500 | 87.1500 | +3.136% | 6 | 501 | -40.952% |
| 2026-09-08 | 80.7000 | 88.9200 | 80.7000 | 84.5000 | +28.127% | 12 | 497 | -39.101% |
| 2026-09-03 | 64.0000 | 65.9500 | 64.0000 | 65.9500 | +9.825% | 10 | 490 | -21.971% |
| 2026-09-02 | 61.9000 | 61.9500 | 60.0500 | 60.0500 | -4.683% | 9 | 483 | -14.305% |
| 2026-09-01 | 62.3800 | 63.5500 | 62.3800 | 63.0000 | -21.053% | 55 | 479 | -18.317% |
| 2026-08-27 | 89.7600 | 89.7600 | 79.8000 | 79.8000 | -0.113% | 2 | 480 | -35.514% |
| 2026-08-26 | 79.8900 | 79.8900 | 79.8900 | 79.8900 | +5.118% | 1 | 480 | -35.586% |
| 2026-08-19 | 76.0000 | 76.0000 | 76.0000 | 76.0000 | -9.091% | 1 | 480 | -32.289% |
| 2026-08-18 | 83.6000 | 83.6000 | 83.6000 | 83.6000 | -27.650% | 1 | 480 | -38.445% |
| 2026-08-06 | 115.5500 | 115.5500 | 115.5500 | 115.5500 | +4.052% | 1 | 480 | -55.465% |
| 2026-08-04 | 110.7500 | 111.0500 | 110.7500 | 111.0500 | +38.122% | 2 | 480 | -53.661% |
| 2026-08-03 | 80.4000 | 80.4000 | 80.4000 | 80.4000 | -2.071% | 2 | 480 | -35.995% |
| 2026-07-30 | 82.0000 | 82.1000 | 81.9500 | 82.1000 | +9.467% | 17 | 480 | -37.320% |
| 2026-07-29 | 77.9000 | 85.3000 | 75.0000 | 75.0000 | -32.353% | 8 | 478 | -31.387% |
| 2026-07-24 | 110.8700 | 110.8700 | 110.8700 | 110.8700 | -9.123% | 1 | 478 | -53.585% |
| 2026-07-23 | 122.0000 | 122.0000 | 122.0000 | 122.0000 | -3.748% | 1 | 478 | -57.820% |
| 2026-07-22 | 126.7500 | 126.7500 | 126.7500 | 126.7500 | +8.770% | 1 | 478 | -59.400% |
| 2026-07-20 | 116.5300 | 116.5300 | 116.5300 | 116.5300 | +7.649% | 1 | 477 | -55.840% |
| 2026-07-17 | 108.2500 | 108.2500 | 108.2500 | 108.2500 | +4.731% | 1 | 477 | -52.462% |
| 2026-07-16 | 103.8500 | 103.8500 | 103.3600 | 103.3600 | -11.658% | 2 | 476 | -50.213% |
| 2026-07-15 | 126.3500 | 126.3500 | 115.0000 | 117.0000 | -16.470% | 5 | 477 | -56.017% |
| 2026-07-13 | 138.9800 | 140.0800 | 138.9800 | 140.0700 | -4.552% | 5 | 473 | -63.261% |
| 2026-07-07 | 146.7500 | 146.7500 | 146.7500 | 146.7500 | -9.536% | 5 | 478 | -64.934% |
| 2026-06-29 | 162.0800 | 162.2200 | 162.0800 | 162.2200 | -1.685% | 3 | 480 | -68.278% |
| 2026-06-26 | 165.0000 | 165.0000 | 165.0000 | 165.0000 | -11.528% | 12 | 492 | -68.812% |
| 2026-06-24 | 186.7500 | 186.7500 | 186.5000 | 186.5000 | -8.264% | 4 | 494 | -72.408% |
| 2026-06-23 | 203.3000 | 203.3000 | 203.3000 | 203.3000 | -22.479% | 1 | 493 | -74.688% |
| 2026-06-17 | 244.5000 | 262.2500 | 244.5000 | 262.2500 | +11.170% | 10 | 495 | -80.378% |
| 2026-06-16 | 233.7900 | 235.9000 | 233.7900 | 235.9000 | +16.299% | 6 | 490 | -78.186% |
| 2026-06-12 | 202.8400 | 202.8400 | 202.8400 | 202.8400 | +28.429% | 3 | 493 | -74.630% |
| 2026-06-11 | 157.9400 | 157.9400 | 157.9400 | 157.9400 | +7.493% | 1 | 493 | -67.418% |
| 2026-06-10 | 146.9300 | 146.9300 | 146.9300 | 146.9300 | -4.678% | 1 | 493 | -64.977% |
| 2026-06-09 | 152.6900 | 159.4800 | 139.6100 | 154.1400 | -10.726% | 11 | 490 | -66.615% |
| 2026-06-05 | 172.6600 | 172.6600 | 172.6600 | 172.6600 | -26.994% | 1 | 491 | -70.196% |
| 2026-06-03 | 213.8400 | 236.5000 | 213.8400 | 236.5000 | -3.074% | 21 | 497 | -78.241% |
| 2026-06-01 | 235.2000 | 244.0000 | 222.9800 | 244.0000 | +39.868% | 13 | 498 | -78.910% |
| 2026-05-28 | 175.0000 | 175.7600 | 174.4500 | 174.4500 | +26.184% | 3 | 501 | -70.502% |
| 2026-05-27 | 138.2500 | 138.2500 | 138.2500 | 138.2500 | -5.728% | 3 | 501 | -62.778% |
| 2026-05-26 | 135.3900 | 146.6500 | 135.3900 | 146.6500 | +4.750% | 4 | 500 | -64.910% |
| 2026-05-22 | 130.5000 | 140.6100 | 130.5000 | 140.0000 | +13.388% | 19 | 492 | -63.243% |
| 2026-05-21 | 120.0000 | 123.8400 | 116.9200 | 123.4700 | +31.170% | 6 | 493 | -58.322% |
| 2026-05-20 | 88.5000 | 96.4000 | 88.5000 | 94.1300 | +38.223% | 8 | 498 | -45.331% |
| 2026-05-19 | 63.0000 | 68.1000 | 63.0000 | 68.1000 | +8.786% | 2 | 499 | -24.435% |
| 2026-05-18 | 57.0000 | 62.6000 | 57.0000 | 62.6000 | +4.333% | 9 | 497 | -17.796% |
| 2026-05-15 | 59.7600 | 60.0000 | 59.7600 | 60.0000 | -11.374% | 3 | 497 | -14.233% |
| 2026-05-14 | 65.5500 | 67.7000 | 65.5500 | 67.7000 | +3.707% | 2 | 495 | -23.988% |
| 2026-05-13 | 56.6500 | 65.2800 | 56.6500 | 65.2800 | +6.580% | 17 | 494 | -21.170% |
| 2026-05-12 | 61.2500 | 61.2500 | 61.2500 | 61.2500 | +5.331% | 2 | 492 | -15.984% |
| 2026-05-11 | 62.0000 | 62.0000 | 58.1500 | 58.1500 | -7.109% | 23 | 483 | -11.505% |
| 2026-05-08 | 63.6500 | 63.6500 | 60.2000 | 62.6000 | +3.883% | 16 | 486 | -17.796% |
| 2026-05-07 | 70.0000 | 70.0000 | 59.4000 | 60.2600 | -24.201% | 80 | 472 | -14.603% |
| 2026-05-06 | 70.5000 | 79.5000 | 70.5000 | 79.5000 | +37.306% | 11 | 472 | -35.270% |
| 2026-05-05 | 57.0000 | 58.5000 | 57.0000 | 57.9000 | +4.929% | 3 | 471 | -11.123% |
| 2026-05-04 | 60.0000 | 60.0000 | 54.5000 | 55.1800 | -11.072% | 5 | 470 | -6.742% |
| 2026-05-01 | 61.4900 | 62.0500 | 61.4900 | 62.0500 | -2.083% | 112 | 500 | -17.067% |
| 2026-04-30 | 63.3700 | 63.3700 | 63.3700 | 63.3700 | +19.117% | 1 | 499 | -18.794% |
| 2026-04-28 | 55.8900 | 55.8900 | 52.3000 | 53.2000 | -17.327% | 125 | 493 | -3.271% |
| 2026-04-27 | 65.7500 | 65.7500 | 62.0000 | 64.3500 | -16.429% | 23 | 488 | -20.031% |
| 2026-04-24 | 69.2300 | 77.6300 | 69.2300 | 77.0000 | +35.755% | 22 | 488 | -33.169% |
| 2026-04-23 | 49.9000 | 56.7200 | 49.9000 | 56.7200 | +23.573% | 63 | 479 | -9.274% |
| 2026-04-22 | 38.0400 | 45.9000 | 38.0400 | 45.9000 | +39.514% | 7 | 429 | +12.113% |
| 2026-04-21 | 34.5200 | 34.9900 | 32.9000 | 32.9000 | +1.231% | 7 | 422 | +56.413% |
| 2026-04-20 | 28.9200 | 32.5000 | 28.9200 | 32.5000 | +77.112% | 4 | 422 | +58.338% |
| 2026-04-07 | 18.5000 | 18.5500 | 18.1500 | 18.3500 | -8.250% | 109 | 423 | +180.436% |
| 2026-03-25 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +72.712% | 2 | 479 | +157.300% |
| 2026-02-12 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -12.073% | 1 | 477 | +344.387% |
| 2026-02-10 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | +8.843% | 1 | 477 | +290.737% |
| 2026-02-09 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +9.009% | 4 | 477 | +325.289% |
| 2026-02-06 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +20.652% | 1 | 473 | +363.604% |
| 2026-01-21 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +17.949% | 2 | 474 | +459.348% |
| 2026-01-15 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -5.455% | 1 | 474 | +559.744% |
| 2025-12-30 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -6.569% | 2 | 473 | +523.758% |
| 2025-12-23 | 8.8600 | 8.8600 | 8.8300 | 8.8300 | -75.940% | 2 | 471 | +482.786% |
| 2025-10-24 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | +5.158% | 1 | 470 | +40.218% |
| 2025-10-17 | 34.9000 | 34.9000 | 34.9000 | 34.9000 | -7.452% | 1 | 471 | +47.450% |
| 2025-10-16 | 37.8900 | 38.1500 | 37.7000 | 37.7100 | -5.796% | 39 | 471 | +36.462% |
| 2025-10-14 | 39.3200 | 40.4400 | 39.3200 | 40.0300 | +14.798% | 8 | 474 | +28.554% |
| 2025-10-09 | 34.8700 | 34.8700 | 34.8700 | 34.8700 | +21.076% | 1 | 478 | +47.577% |
| 2025-10-08 | 29.6500 | 29.6500 | 28.8000 | 28.8000 | +3.226% | 6 | 477 | +78.681% |
| 2025-10-06 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | +17.178% | 1 | 482 | +84.444% |
| 2025-10-02 | 23.8100 | 23.8100 | 23.8100 | 23.8100 | +4.201% | 1 | 483 | +116.128% |
| 2025-10-01 | 20.6000 | 23.9000 | 20.6000 | 22.8500 | +31.246% | 565 | 482 | +125.208% |
| 2025-09-30 | 17.4100 | 17.4100 | 17.4100 | 17.4100 | -6.146% | 1 | 84 | +195.577% |
| 2025-09-19 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -18.354% | 2 | 84 | +177.412% |
| 2025-09-15 | 22.6700 | 22.7200 | 22.6700 | 22.7200 | -6.116% | 4 | 84 | +126.496% |
| 2025-09-11 | 24.1500 | 24.2000 | 24.1500 | 24.2000 | +55.627% | 2 | 80 | +112.645% |
| 2025-09-05 | 15.2000 | 15.5500 | 15.1500 | 15.5500 | +4.503% | 4 | 81 | +230.932% |
| 2025-09-04 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | +2.976% | 1 | 80 | +245.833% |
| 2025-09-03 | 14.4000 | 14.4500 | 14.4000 | 14.4500 | -15.842% | 4 | 79 | +256.125% |
| 2025-08-27 | 17.1800 | 17.1800 | 17.1700 | 17.1700 | -1.605% | 5 | 81 | +199.709% |
| 2025-08-26 | 17.6000 | 17.6500 | 17.4000 | 17.4500 | +2.889% | 60 | 82 | +194.900% |
| 2025-08-22 | 16.9600 | 16.9600 | 16.9600 | 16.9600 | +11.213% | 5 | 112 | +203.420% |
| 2025-08-21 | 15.3500 | 15.3500 | 15.2500 | 15.2500 | -24.505% | 2 | 112 | +237.443% |
| 2025-08-11 | 20.4500 | 20.4500 | 20.2000 | 20.2000 | +6.316% | 2 | 112 | +154.752% |
| 2025-08-07 | 19.0500 | 19.0500 | 19.0000 | 19.0000 | +5.556% | 2 | 112 | +170.842% |
| 2025-08-05 | 18.0500 | 18.0500 | 18.0000 | 18.0000 | -7.216% | 2 | 113 | +185.889% |
| 2025-08-04 | 19.6000 | 19.6500 | 19.4000 | 19.4000 | +1.891% | 8 | 114 | +165.258% |
| 2025-08-01 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | -15.227% | 10 | 118 | +170.273% |
| 2025-07-31 | 21.1400 | 22.4600 | 21.1000 | 22.4600 | -30.572% | 6 | 123 | +129.118% |
| 2025-07-30 | 32.5000 | 32.5000 | 32.3500 | 32.3500 | +0.685% | 2 | 124 | +59.073% |
| 2025-07-29 | 33.2300 | 33.2300 | 32.1300 | 32.1300 | -0.372% | 2 | 124 | +60.162% |
| 2025-07-28 | 32.2500 | 32.2500 | 32.1500 | 32.2500 | +3.101% | 4 | 122 | +59.566% |
| 2025-07-25 | 30.1500 | 31.8900 | 30.1500 | 31.2800 | +3.748% | 4 | 124 | +64.514% |
| 2025-07-23 | 29.7000 | 30.2000 | 29.7000 | 30.1500 | -6.221% | 4 | 121 | +70.680% |
| 2025-07-21 | 32.2500 | 32.2500 | 32.1500 | 32.1500 | +8.249% | 2 | 122 | +60.062% |
| 2025-07-18 | 30.3000 | 30.3500 | 29.7000 | 29.7000 | +0.849% | 14 | 122 | +73.266% |
| 2025-07-17 | 29.7000 | 30.0500 | 29.4500 | 29.4500 | +5.745% | 8 | 117 | +74.737% |
| 2025-07-16 | 26.5000 | 27.9000 | 26.0000 | 27.8500 | +8.577% | 123 | 115 | +84.776% |
| 2025-07-15 | 24.8400 | 26.0800 | 24.8200 | 25.6500 | +11.376% | 19 | 56 | +100.624% |
| 2025-07-14 | 23.0300 | 23.0300 | 23.0300 | 23.0300 | -12.433% | 5 | 45 | +123.448% |
| 2025-07-11 | 26.2900 | 26.3000 | 26.2900 | 26.3000 | +0.114% | 13 | 40 | +95.665% |
| 2025-07-10 | 26.2700 | 26.2700 | 26.2700 | 26.2700 | +0.729% | 1 | 27 | +95.889% |
| 2025-07-08 | 26.0800 | 26.0800 | 26.0800 | 26.0800 | -10.286% | 1 | 28 | +97.316% |
| 2025-07-07 | 29.0700 | 29.0700 | 29.0500 | 29.0700 | -8.325% | 24 | 28 | +77.021% |
| 2025-07-02 | 31.6600 | 31.7100 | 31.6600 | 31.7100 | -5.202% | 4 | 28 | +62.283% |
| 2025-07-01 | 33.5300 | 33.5400 | 33.2000 | 33.4500 | -5.241% | 26 | 24 | +53.842% |
| 2025-06-26 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | -7.227% | 1 | 8 | +45.779% |
| 2025-06-25 | 38.0500 | 38.0500 | 38.0500 | 38.0500 | +24.346% | 5 | 7 | +35.243% |
| 2025-06-20 | 32.0500 | 32.0500 | 30.6000 | 30.6000 | 0.000% | 4 | 2 | +68.170% |