ARM270617C00240000
ARM Jun 17 2027 240.00 Call
optionOPRA
EODOct 20, 2026
43.80USD-5.297%(-2.45)6Vol1,102OI
ARM270617C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 42.0700 | 44.0000 | 41.3700 | 43.8000 | -5.297% | 6 | 1,098 | 0.000% |
| 2026-10-19 | 49.4500 | 49.4500 | 46.2500 | 46.2500 | +2.097% | 6 | 1,093 | -5.297% |
| 2026-10-16 | 47.1500 | 47.1500 | 45.3000 | 45.3000 | -17.666% | 6 | 1,093 | -3.311% |
| 2026-10-15 | 46.8000 | 55.0200 | 46.8000 | 55.0200 | +4.284% | 13 | 1,086 | -20.393% |
| 2026-10-14 | 52.6000 | 53.8700 | 52.4000 | 52.7600 | -8.482% | 10 | 1,089 | -16.983% |
| 2026-10-13 | 56.3500 | 57.6500 | 56.3500 | 57.6500 | -6.412% | 3 | 1,088 | -24.024% |
| 2026-10-12 | 63.0500 | 63.0500 | 61.6000 | 61.6000 | -24.194% | 3 | 1,085 | -28.896% |
| 2026-10-08 | 85.3100 | 85.3100 | 81.2600 | 81.2600 | -14.884% | 5 | 1,085 | -46.099% |
| 2026-10-07 | 93.5300 | 97.2600 | 93.5300 | 95.4700 | -7.194% | 5 | 1,084 | -54.122% |
| 2026-10-06 | 102.5700 | 103.9600 | 101.0000 | 102.8700 | +2.767% | 6 | 1,084 | -57.422% |
| 2026-10-05 | 99.0300 | 100.1000 | 99.0300 | 100.1000 | -8.165% | 2 | 1,084 | -56.244% |
| 2026-10-02 | 107.2300 | 110.5700 | 106.1800 | 109.0000 | +7.389% | 4 | 1,084 | -59.817% |
| 2026-09-29 | 97.1500 | 101.5000 | 97.1500 | 101.5000 | -12.876% | 2 | 1,084 | -56.847% |
| 2026-09-25 | 119.5700 | 119.5700 | 116.5000 | 116.5000 | +3.097% | 8 | 1,085 | -62.403% |
| 2026-09-24 | 118.8600 | 118.8600 | 113.0000 | 113.0000 | -11.891% | 13 | 1,085 | -61.239% |
| 2026-09-22 | 128.2500 | 128.2500 | 128.2500 | 128.2500 | +4.694% | 1 | 1,085 | -65.848% |
| 2026-09-21 | 97.7000 | 122.5000 | 97.7000 | 122.5000 | +46.882% | 9 | 1,090 | -64.245% |
| 2026-09-18 | 77.5000 | 83.4000 | 77.5000 | 83.4000 | +9.020% | 7 | 1,088 | -47.482% |
| 2026-09-17 | 72.0000 | 76.5000 | 72.0000 | 76.5000 | +23.987% | 3 | 1,088 | -42.745% |
| 2026-09-16 | 66.0000 | 67.1200 | 61.1000 | 61.7000 | -1.312% | 13 | 1,087 | -29.011% |
| 2026-09-15 | 62.5200 | 62.5200 | 62.5200 | 62.5200 | +5.966% | 3 | 1,087 | -29.942% |
| 2026-09-14 | 63.0800 | 65.2800 | 59.0000 | 59.0000 | -16.784% | 71 | 1,032 | -25.763% |
| 2026-09-11 | 70.9000 | 70.9000 | 70.9000 | 70.9000 | -10.874% | 1 | 1,031 | -38.223% |
| 2026-09-08 | 75.0000 | 79.7500 | 70.6500 | 79.5500 | +15.373% | 10 | 1,031 | -44.940% |
| 2026-09-04 | 66.6200 | 68.9500 | 66.6200 | 68.9500 | +14.917% | 5 | 1,031 | -36.476% |
| 2026-09-03 | 56.3200 | 60.6500 | 56.3200 | 60.0000 | +10.092% | 50 | 1,009 | -27.000% |
| 2026-09-02 | 54.5000 | 54.5000 | 54.5000 | 54.5000 | -1.179% | 1 | 1,009 | -19.633% |
| 2026-09-01 | 55.1500 | 55.1500 | 55.1500 | 55.1500 | -11.192% | 1 | 1,008 | -20.580% |
| 2026-08-31 | 62.4000 | 62.4000 | 61.9700 | 62.1000 | -2.205% | 83 | 939 | -29.469% |
| 2026-08-28 | 63.5000 | 63.5000 | 63.5000 | 63.5000 | +1.211% | 1 | 938 | -31.024% |
| 2026-08-24 | 62.7400 | 62.7400 | 62.7400 | 62.7400 | -8.409% | 1 | 938 | -30.188% |
| 2026-08-21 | 68.5000 | 68.5000 | 68.5000 | 68.5000 | -2.143% | 1 | 937 | -36.058% |
| 2026-08-20 | 71.5200 | 71.5200 | 70.0000 | 70.0000 | -4.372% | 3 | 937 | -37.429% |
| 2026-08-19 | 68.8000 | 74.5000 | 67.9500 | 73.2000 | -3.162% | 495 | 741 | -40.164% |
| 2026-08-18 | 72.6900 | 75.5900 | 72.6900 | 75.5900 | -23.259% | 2 | 740 | -42.056% |
| 2026-08-13 | 103.7500 | 103.7500 | 98.5000 | 98.5000 | +1.914% | 7 | 740 | -55.533% |
| 2026-08-11 | 96.6500 | 96.6500 | 96.6500 | 96.6500 | -3.706% | 1 | 739 | -54.682% |
| 2026-08-07 | 100.3700 | 100.3700 | 100.3700 | 100.3700 | -5.623% | 1 | 739 | -56.361% |
| 2026-08-06 | 106.3500 | 106.3500 | 106.3500 | 106.3500 | +5.089% | 1 | 740 | -58.815% |
| 2026-08-05 | 100.0000 | 103.4000 | 100.0000 | 101.2000 | -3.435% | 6 | 742 | -56.719% |
| 2026-08-04 | 85.8000 | 104.8000 | 85.8000 | 104.8000 | +44.055% | 8 | 743 | -58.206% |
| 2026-08-03 | 72.7500 | 72.7500 | 72.7500 | 72.7500 | -6.731% | 5 | 738 | -39.794% |
| 2026-07-30 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | +10.169% | 1 | 738 | -43.846% |
| 2026-07-29 | 72.5000 | 72.5000 | 70.8000 | 70.8000 | -13.447% | 7 | 739 | -38.136% |
| 2026-07-28 | 82.8100 | 82.8100 | 81.8000 | 81.8000 | -22.229% | 7 | 732 | -46.455% |
| 2026-07-20 | 105.1500 | 105.1800 | 105.1500 | 105.1800 | +4.605% | 20 | 717 | -58.357% |
| 2026-07-17 | 100.5500 | 100.5500 | 100.5500 | 100.5500 | -35.545% | 1 | 717 | -56.440% |
| 2026-07-09 | 156.0000 | 156.0000 | 156.0000 | 156.0000 | +13.570% | 4 | 721 | -71.923% |
| 2026-07-08 | 137.3600 | 137.3600 | 137.3600 | 137.3600 | -0.644% | 1 | 720 | -68.113% |
| 2026-07-07 | 138.2500 | 138.2500 | 138.2500 | 138.2500 | -9.788% | 1 | 719 | -68.318% |
| 2026-07-02 | 153.2500 | 153.2500 | 153.2500 | 153.2500 | -0.886% | 1 | 719 | -71.419% |
| 2026-06-29 | 154.6200 | 154.6200 | 154.6200 | 154.6200 | -9.138% | 3 | 719 | -71.672% |
| 2026-06-24 | 170.1700 | 170.1700 | 170.1700 | 170.1700 | -12.351% | 1 | 719 | -74.261% |
| 2026-06-23 | 194.1500 | 194.1500 | 194.1500 | 194.1500 | -15.107% | 1 | 718 | -77.440% |
| 2026-06-15 | 228.7000 | 228.7000 | 228.7000 | 228.7000 | +46.603% | 1 | 718 | -80.848% |
| 2026-06-11 | 156.0000 | 156.0000 | 156.0000 | 156.0000 | +2.181% | 1 | 718 | -71.923% |
| 2026-06-09 | 152.6700 | 152.6700 | 152.6700 | 152.6700 | -6.481% | 1 | 719 | -71.311% |
| 2026-06-05 | 170.2500 | 170.2500 | 163.2500 | 163.2500 | -19.956% | 4 | 719 | -73.170% |
| 2026-06-04 | 203.9500 | 203.9500 | 203.9500 | 203.9500 | -6.445% | 1 | 719 | -78.524% |
| 2026-06-03 | 218.0000 | 218.0000 | 218.0000 | 218.0000 | -3.244% | 1 | 720 | -79.908% |
| 2026-06-01 | 211.0000 | 231.3800 | 200.5500 | 225.3100 | +31.162% | 4 | 722 | -80.560% |
| 2026-05-29 | 168.5000 | 174.2500 | 168.5000 | 171.7800 | +3.795% | 3 | 724 | -74.502% |
| 2026-05-28 | 152.0000 | 165.5000 | 151.4400 | 165.5000 | +28.934% | 7 | 726 | -73.535% |
| 2026-05-27 | 132.5200 | 132.5200 | 128.3600 | 128.3600 | -10.112% | 3 | 724 | -65.877% |
| 2026-05-26 | 142.6500 | 142.8000 | 142.6500 | 142.8000 | +8.924% | 2 | 722 | -69.328% |
| 2026-05-22 | 132.3500 | 132.3500 | 131.1000 | 131.1000 | +18.858% | 18 | 704 | -66.590% |
| 2026-05-21 | 107.5600 | 110.3000 | 107.5600 | 110.3000 | +28.495% | 4 | 705 | -60.290% |
| 2026-05-20 | 80.0300 | 89.4500 | 80.0300 | 85.8400 | +65.172% | 11 | 703 | -48.975% |
| 2026-05-19 | 57.7900 | 58.1500 | 49.0000 | 51.9700 | -16.272% | 9 | 700 | -15.721% |
| 2026-05-14 | 62.0700 | 62.0700 | 62.0700 | 62.0700 | +27.585% | 2 | 700 | -29.435% |
| 2026-05-12 | 54.5000 | 54.5000 | 48.6500 | 48.6500 | -11.060% | 3 | 701 | -9.969% |
| 2026-05-08 | 57.0000 | 57.0000 | 53.1300 | 54.7000 | +1.957% | 24 | 688 | -19.927% |
| 2026-05-07 | 60.5200 | 62.3100 | 53.0000 | 53.6500 | -24.245% | 18 | 690 | -18.360% |
| 2026-05-06 | 63.1200 | 71.5000 | 63.1200 | 70.8200 | +36.455% | 85 | 652 | -38.153% |
| 2026-05-05 | 52.0000 | 52.0000 | 51.6000 | 51.9000 | +9.263% | 23 | 651 | -15.607% |
| 2026-05-04 | 48.5700 | 48.5700 | 47.5000 | 47.5000 | -14.430% | 21 | 630 | -7.789% |
| 2026-05-01 | 55.5100 | 55.5100 | 55.5100 | 55.5100 | -0.341% | 111 | 673 | -21.095% |
| 2026-04-30 | 55.7000 | 55.7000 | 55.7000 | 55.7000 | +15.608% | 5 | 668 | -21.364% |
| 2026-04-28 | 49.8800 | 49.8800 | 48.1800 | 48.1800 | -16.802% | 112 | 556 | -9.091% |
| 2026-04-27 | 62.0000 | 62.0000 | 54.3500 | 57.9100 | -14.233% | 5 | 555 | -24.365% |
| 2026-04-24 | 65.6200 | 69.3500 | 65.6200 | 67.5200 | +45.329% | 20 | 555 | -35.130% |
| 2026-04-23 | 50.2400 | 50.2600 | 46.4600 | 46.4600 | +17.859% | 4 | 552 | -5.725% |
| 2026-04-22 | 33.4700 | 39.4200 | 33.4700 | 39.4200 | +35.931% | 30 | 551 | +11.111% |
| 2026-04-21 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +4.618% | 1 | 522 | +51.034% |
| 2026-04-20 | 27.3700 | 27.7200 | 27.3700 | 27.7200 | +45.895% | 5 | 522 | +58.009% |
| 2026-04-01 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +28.814% | 1 | 517 | +130.526% |
| 2026-03-30 | 14.6400 | 14.7500 | 14.6200 | 14.7500 | -30.816% | 51 | 517 | +196.949% |
| 2026-03-26 | 22.0000 | 22.5000 | 21.3200 | 21.3200 | -1.433% | 6 | 524 | +105.441% |
| 2026-03-25 | 19.9800 | 21.9500 | 19.7400 | 21.6300 | +80.250% | 43 | 522 | +102.497% |
| 2026-03-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +23.711% | 2 | 521 | +265.000% |
| 2026-03-19 | 9.9000 | 9.9000 | 9.7000 | 9.7000 | -1.523% | 2 | 520 | +351.546% |
| 2026-02-09 | 9.9000 | 9.9000 | 9.8500 | 9.8500 | +38.928% | 4 | 520 | +344.670% |
| 2026-01-28 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -28.166% | 1 | 516 | +517.772% |
| 2026-01-22 | 9.8200 | 9.8700 | 9.8200 | 9.8700 | -6.000% | 12 | 517 | +343.769% |
| 2026-01-07 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +53.285% | 1 | 529 | +317.143% |
| 2025-12-26 | 6.8600 | 6.8600 | 6.8500 | 6.8500 | -2.143% | 12 | 528 | +539.416% |
| 2025-12-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 1 | 527 | +525.714% |
| 2025-12-22 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -34.579% | 1 | 527 | +525.714% |
| 2025-12-15 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -30.968% | 1 | 528 | +309.346% |
| 2025-12-02 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -11.681% | 1 | 528 | +182.581% |
| 2025-11-24 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +1.739% | 1 | 528 | +149.573% |
| 2025-11-18 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -10.250% | 5 | 527 | +153.913% |
| 2025-11-14 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | -11.142% | 1 | 527 | +127.888% |
| 2025-11-07 | 21.6300 | 21.6300 | 21.6300 | 21.6300 | -34.790% | 1 | 527 | +102.497% |
| 2025-11-03 | 33.1700 | 33.1700 | 33.1700 | 33.1700 | +1.282% | 5 | 527 | +32.047% |
| 2025-10-31 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | +4.800% | 1 | 527 | +33.740% |
| 2025-10-30 | 31.4000 | 31.4000 | 31.2500 | 31.2500 | -8.892% | 2 | 527 | +40.160% |
| 2025-10-29 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | -7.021% | 1 | 528 | +27.697% |
| 2025-10-27 | 37.8000 | 37.8000 | 36.8900 | 36.8900 | +23.792% | 8 | 527 | +18.731% |
| 2025-10-23 | 29.5400 | 30.9000 | 27.5000 | 29.8000 | +0.983% | 5 | 527 | +46.980% |
| 2025-10-17 | 29.5100 | 29.5100 | 29.5100 | 29.5100 | -13.333% | 3 | 528 | +48.424% |
| 2025-10-14 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | +3.182% | 10 | 528 | +28.634% |
| 2025-10-13 | 33.5700 | 33.5700 | 33.0000 | 33.0000 | +33.333% | 79 | 528 | +32.727% |
| 2025-10-10 | 25.0000 | 25.0000 | 24.7500 | 24.7500 | -22.656% | 3 | 600 | +76.970% |
| 2025-10-09 | 30.5000 | 32.0000 | 30.5000 | 32.0000 | +25.000% | 4 | 602 | +36.875% |
| 2025-10-08 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +9.122% | 1 | 605 | +71.094% |
| 2025-10-06 | 24.0000 | 24.0000 | 23.4600 | 23.4600 | +16.081% | 2 | 604 | +86.701% |
| 2025-10-03 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | +2.174% | 1 | 603 | +116.724% |
| 2025-10-02 | 20.2000 | 20.2000 | 19.7800 | 19.7800 | +2.753% | 2 | 604 | +121.436% |
| 2025-10-01 | 19.1500 | 19.2500 | 19.1000 | 19.2500 | +28.333% | 590 | 603 | +127.532% |
| 2025-09-25 | 14.6500 | 15.0000 | 14.6500 | 15.0000 | -4.276% | 2 | 21 | +192.000% |
| 2025-09-24 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | -3.272% | 10 | 19 | +179.515% |
| 2025-09-22 | 15.3000 | 16.2000 | 15.3000 | 16.2000 | +1.250% | 2 | 18 | +170.370% |
| 2025-09-19 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -12.088% | 1 | 17 | +173.750% |
| 2025-09-17 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -10.828% | 1 | 16 | +140.659% |
| 2025-09-11 | 20.4100 | 20.4100 | 20.4100 | 20.4100 | +7.421% | 1 | 15 | +114.601% |
| 2025-09-10 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +69.643% | 1 | 16 | +130.526% |
| 2025-09-04 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -18.248% | 10 | 17 | +291.071% |
| 2025-08-25 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -5.517% | 1 | 7 | +219.708% |
| 2025-08-22 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +7.407% | 1 | 6 | +202.069% |
| 2025-08-19 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -14.122% | 1 | 5 | +224.444% |
| 2025-08-14 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | +4.106% | 1 | 5 | +178.626% |
| 2025-08-05 | 15.5500 | 15.5500 | 14.8000 | 15.1000 | 0.000% | 4 | 4 | +190.066% |