ARM270617C00250000
ARM Jun 17 2027 250.00 Call
optionOPRA
EODOct 20, 2026
37.85USD3Vol810OI
ARM270617C00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 36.4900 | 38.8100 | 36.4900 | 37.8500 | -13.068% | 3 | 750 | 0.000% |
| 2026-10-16 | 44.7600 | 45.1300 | 43.5000 | 43.5400 | -15.653% | 17 | 743 | -13.068% |
| 2026-10-15 | 48.5100 | 51.6200 | 46.6900 | 51.6200 | +6.083% | 9 | 738 | -26.676% |
| 2026-10-14 | 50.0000 | 50.1600 | 48.6600 | 48.6600 | -9.889% | 12 | 728 | -22.215% |
| 2026-10-13 | 51.7000 | 56.9900 | 51.7000 | 54.0000 | -5.163% | 19 | 727 | -29.907% |
| 2026-10-12 | 60.2100 | 60.2100 | 56.9400 | 56.9400 | -17.776% | 13 | 722 | -33.527% |
| 2026-10-09 | 69.2500 | 69.2500 | 69.2500 | 69.2500 | -12.783% | 1 | 721 | -45.343% |
| 2026-10-08 | 77.8500 | 79.4000 | 77.8500 | 79.4000 | -13.602% | 3 | 719 | -52.330% |
| 2026-10-07 | 91.4500 | 91.9000 | 91.4500 | 91.9000 | -6.368% | 2 | 718 | -58.814% |
| 2026-10-05 | 98.1500 | 98.1500 | 98.1500 | 98.1500 | +7.857% | 2 | 719 | -61.437% |
| 2026-10-01 | 91.0500 | 91.0500 | 90.7000 | 91.0000 | +7.059% | 3 | 718 | -58.407% |
| 2026-09-28 | 86.0000 | 86.0000 | 85.0000 | 85.0000 | -20.996% | 2 | 718 | -55.471% |
| 2026-09-24 | 115.2000 | 115.2000 | 107.5400 | 107.5900 | -11.550% | 8 | 723 | -64.820% |
| 2026-09-23 | 121.6400 | 121.6400 | 121.6400 | 121.6400 | -1.106% | 1 | 724 | -68.884% |
| 2026-09-22 | 120.0000 | 123.0000 | 119.3300 | 123.0000 | +6.891% | 4 | 725 | -69.228% |
| 2026-09-21 | 91.0500 | 115.0700 | 91.0500 | 115.0700 | +48.573% | 26 | 723 | -67.107% |
| 2026-09-18 | 74.3000 | 77.4500 | 74.3000 | 77.4500 | +26.243% | 4 | 724 | -51.130% |
| 2026-09-16 | 61.5000 | 61.5000 | 61.2400 | 61.3500 | +6.142% | 5 | 719 | -38.305% |
| 2026-09-15 | 59.0000 | 59.0000 | 57.8000 | 57.8000 | +3.491% | 3 | 718 | -34.516% |
| 2026-09-14 | 58.5000 | 58.5000 | 55.8500 | 55.8500 | -22.784% | 5 | 716 | -32.229% |
| 2026-09-11 | 66.3500 | 74.0000 | 66.3500 | 72.3300 | +6.619% | 4 | 717 | -47.670% |
| 2026-09-10 | 67.8400 | 67.8400 | 67.8400 | 67.8400 | -7.132% | 1 | 717 | -44.207% |
| 2026-09-09 | 72.8500 | 73.0500 | 72.8500 | 73.0500 | +0.330% | 4 | 715 | -48.186% |
| 2026-09-08 | 73.4700 | 73.4700 | 72.0000 | 72.8100 | +14.806% | 18 | 711 | -48.015% |
| 2026-09-04 | 61.5000 | 63.4200 | 61.5000 | 63.4200 | +12.188% | 48 | 710 | -40.319% |
| 2026-09-03 | 56.5300 | 56.5300 | 56.5300 | 56.5300 | +16.557% | 1 | 710 | -33.044% |
| 2026-09-02 | 49.5000 | 49.5000 | 48.5000 | 48.5000 | -5.642% | 2 | 709 | -21.959% |
| 2026-09-01 | 51.2000 | 51.4500 | 51.2000 | 51.4000 | -12.555% | 48 | 710 | -26.362% |
| 2026-08-31 | 57.9700 | 58.7800 | 57.9700 | 58.7800 | +0.393% | 2 | 710 | -35.607% |
| 2026-08-28 | 65.0000 | 65.0000 | 58.5500 | 58.5500 | -13.579% | 3 | 710 | -35.354% |
| 2026-08-27 | 72.0000 | 78.1000 | 67.7500 | 67.7500 | +0.984% | 8 | 711 | -44.133% |
| 2026-08-26 | 60.5300 | 67.0900 | 59.8500 | 67.0900 | +9.624% | 765 | 407 | -43.583% |
| 2026-08-25 | 64.1100 | 64.1100 | 61.2000 | 61.2000 | -0.309% | 19 | 404 | -38.154% |
| 2026-08-24 | 61.3900 | 61.3900 | 61.3900 | 61.3900 | -6.346% | 1 | 404 | -38.345% |
| 2026-08-21 | 65.5500 | 66.1900 | 65.5500 | 65.5500 | -2.164% | 5 | 402 | -42.258% |
| 2026-08-20 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | -2.997% | 2 | 404 | -43.507% |
| 2026-08-19 | 72.5000 | 72.5000 | 69.0700 | 69.0700 | -1.680% | 2 | 402 | -45.201% |
| 2026-08-18 | 72.7000 | 72.7000 | 70.2500 | 70.2500 | -16.962% | 4 | 404 | -46.121% |
| 2026-08-17 | 84.6000 | 84.6000 | 84.6000 | 84.6000 | -4.622% | 1 | 404 | -55.260% |
| 2026-08-14 | 88.7000 | 88.7000 | 88.7000 | 88.7000 | -6.632% | 2 | 404 | -57.328% |
| 2026-08-13 | 99.2500 | 99.2500 | 95.0000 | 95.0000 | +6.826% | 2 | 404 | -60.158% |
| 2026-08-10 | 88.7500 | 88.9300 | 88.7500 | 88.9300 | -20.683% | 3 | 406 | -57.438% |
| 2026-08-07 | 112.1200 | 112.1200 | 112.1200 | 112.1200 | +6.781% | 3 | 407 | -66.242% |
| 2026-08-06 | 110.0000 | 110.0000 | 105.0000 | 105.0000 | +6.979% | 2 | 407 | -63.952% |
| 2026-08-05 | 97.7500 | 98.7000 | 97.7500 | 98.1500 | +0.988% | 3 | 409 | -61.437% |
| 2026-08-04 | 83.0000 | 97.1900 | 83.0000 | 97.1900 | +45.494% | 5 | 408 | -61.056% |
| 2026-08-03 | 66.8000 | 66.8000 | 66.8000 | 66.8000 | -9.116% | 1 | 407 | -43.338% |
| 2026-07-31 | 83.5000 | 83.5000 | 73.5000 | 73.5000 | +2.083% | 3 | 406 | -48.503% |
| 2026-07-30 | 72.5000 | 72.5000 | 72.0000 | 72.0000 | +4.499% | 2 | 405 | -47.431% |
| 2026-07-29 | 76.5000 | 76.5000 | 67.2000 | 68.9000 | -14.802% | 4 | 403 | -45.065% |
| 2026-07-28 | 79.2500 | 80.8700 | 78.3400 | 80.8700 | -11.424% | 47 | 388 | -53.196% |
| 2026-07-27 | 91.4000 | 91.6000 | 89.0500 | 91.3000 | -1.775% | 71 | 455 | -58.543% |
| 2026-07-24 | 92.9500 | 92.9500 | 92.9500 | 92.9500 | -15.707% | 1 | 455 | -59.279% |
| 2026-07-21 | 110.2700 | 110.2700 | 110.2700 | 110.2700 | +8.823% | 2 | 453 | -65.675% |
| 2026-07-20 | 101.3400 | 101.3400 | 101.3300 | 101.3300 | +20.273% | 20 | 433 | -62.647% |
| 2026-07-17 | 88.9400 | 88.9400 | 84.2500 | 84.2500 | -31.337% | 5 | 433 | -55.074% |
| 2026-07-13 | 122.7000 | 122.7000 | 122.7000 | 122.7000 | -16.229% | 1 | 433 | -69.152% |
| 2026-07-10 | 146.4700 | 146.4700 | 146.4700 | 146.4700 | +20.255% | 1 | 432 | -74.159% |
| 2026-07-07 | 125.1200 | 125.1200 | 121.8000 | 121.8000 | -23.636% | 2 | 433 | -68.924% |
| 2026-07-01 | 157.0500 | 159.5000 | 157.0500 | 159.5000 | -3.322% | 2 | 432 | -76.270% |
| 2026-06-30 | 164.9800 | 164.9800 | 164.9800 | 164.9800 | +2.555% | 2 | 432 | -77.058% |
| 2026-06-29 | 149.2000 | 160.8700 | 149.1500 | 160.8700 | +3.122% | 6 | 436 | -76.472% |
| 2026-06-26 | 155.5300 | 156.5000 | 152.4500 | 156.0000 | -5.638% | 32 | 449 | -75.737% |
| 2026-06-25 | 165.3200 | 165.3200 | 165.3200 | 165.3200 | -9.165% | 1 | 448 | -77.105% |
| 2026-06-23 | 195.0000 | 195.0000 | 182.0000 | 182.0000 | -16.967% | 2 | 449 | -79.203% |
| 2026-06-22 | 219.1900 | 219.1900 | 219.1900 | 219.1900 | +3.392% | 3 | 449 | -82.732% |
| 2026-06-15 | 190.0000 | 212.0000 | 183.0000 | 212.0000 | +11.175% | 3 | 449 | -82.146% |
| 2026-06-12 | 190.6900 | 190.6900 | 190.6900 | 190.6900 | +40.213% | 1 | 450 | -80.151% |
| 2026-06-10 | 145.0000 | 145.0000 | 136.0000 | 136.0000 | -3.443% | 2 | 449 | -72.169% |
| 2026-06-09 | 153.9000 | 153.9000 | 128.0700 | 140.8500 | -17.752% | 56 | 446 | -73.127% |
| 2026-06-08 | 165.5000 | 175.0000 | 165.5000 | 171.2500 | +7.556% | 4 | 446 | -77.898% |
| 2026-06-05 | 178.5000 | 178.5000 | 159.2200 | 159.2200 | -22.799% | 7 | 440 | -76.228% |
| 2026-06-03 | 189.5000 | 206.2400 | 189.5000 | 206.2400 | -4.959% | 3 | 440 | -81.648% |
| 2026-06-02 | 214.8500 | 236.5000 | 213.0000 | 217.0000 | -2.568% | 18 | 435 | -82.558% |
| 2026-06-01 | 226.7500 | 231.1700 | 222.7200 | 222.7200 | +34.778% | 31 | 410 | -83.006% |
| 2026-05-29 | 169.5000 | 169.5000 | 159.7100 | 165.2500 | +2.006% | 6 | 410 | -77.095% |
| 2026-05-28 | 137.4000 | 162.0000 | 137.0000 | 162.0000 | +25.581% | 27 | 408 | -76.636% |
| 2026-05-27 | 129.0000 | 129.0000 | 129.0000 | 129.0000 | -5.495% | 1 | 408 | -70.659% |
| 2026-05-26 | 125.7500 | 136.5000 | 125.7500 | 136.5000 | +9.174% | 6 | 407 | -72.271% |
| 2026-05-22 | 112.7000 | 131.7000 | 112.7000 | 125.0300 | +17.509% | 61 | 441 | -69.727% |
| 2026-05-21 | 98.0500 | 106.9400 | 98.0500 | 106.4000 | +30.857% | 33 | 469 | -64.427% |
| 2026-05-20 | 78.5000 | 85.0500 | 78.5000 | 81.3100 | +36.770% | 166 | 322 | -53.450% |
| 2026-05-19 | 55.8500 | 60.2900 | 55.5000 | 59.4500 | +15.437% | 70 | 309 | -36.333% |
| 2026-05-18 | 48.4800 | 51.5000 | 46.0000 | 51.5000 | +3.000% | 10 | 309 | -26.505% |
| 2026-05-15 | 50.1000 | 50.6000 | 50.0000 | 50.0000 | -13.345% | 59 | 309 | -24.300% |
| 2026-05-14 | 56.8900 | 57.7000 | 56.8900 | 57.7000 | +4.170% | 6 | 304 | -34.402% |
| 2026-05-13 | 54.2400 | 55.7900 | 53.7200 | 55.3900 | +19.762% | 61 | 294 | -31.666% |
| 2026-05-12 | 53.0000 | 53.0000 | 42.8000 | 46.2500 | -9.314% | 3 | 295 | -18.162% |
| 2026-05-11 | 50.6000 | 52.0000 | 49.2000 | 51.0000 | -0.932% | 25 | 285 | -25.784% |
| 2026-05-08 | 54.5000 | 55.0000 | 50.1300 | 51.4800 | +0.645% | 39 | 270 | -26.476% |
| 2026-05-07 | 62.2500 | 62.2500 | 51.1500 | 51.1500 | -25.697% | 23 | 249 | -26.002% |
| 2026-05-06 | 61.0000 | 68.8400 | 59.0000 | 68.8400 | +47.916% | 178 | 130 | -45.017% |
| 2026-05-04 | 47.0000 | 47.0000 | 44.0000 | 46.5400 | -8.476% | 6 | 130 | -18.672% |
| 2026-04-30 | 48.0200 | 52.7500 | 47.6000 | 50.8500 | +15.306% | 11 | 126 | -25.565% |
| 2026-04-29 | 43.0000 | 44.1000 | 43.0000 | 44.1000 | +2.344% | 3 | 127 | -14.172% |
| 2026-04-28 | 45.1300 | 46.2500 | 43.0500 | 43.0900 | -21.469% | 12 | 129 | -12.161% |
| 2026-04-27 | 59.7400 | 59.7400 | 54.4800 | 54.8700 | -15.363% | 8 | 128 | -31.019% |
| 2026-04-24 | 59.0500 | 65.8000 | 59.0500 | 64.8300 | +45.685% | 15 | 128 | -41.617% |
| 2026-04-23 | 36.5400 | 47.2900 | 36.5400 | 44.5000 | +17.105% | 16 | 126 | -14.944% |
| 2026-04-22 | 30.0400 | 38.0000 | 30.0400 | 38.0000 | +44.762% | 15 | 126 | -0.395% |
| 2026-04-21 | 26.0000 | 26.4500 | 26.0000 | 26.2500 | +0.962% | 92 | 62 | +44.190% |
| 2026-04-20 | 22.3200 | 26.0000 | 22.3200 | 26.0000 | +92.593% | 6 | 62 | +45.577% |
| 2026-04-07 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -24.029% | 1 | 61 | +180.370% |
| 2026-03-25 | 17.7700 | 17.7700 | 17.7700 | 17.7700 | +64.537% | 1 | 61 | +112.999% |
| 2026-03-20 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +30.120% | 1 | 60 | +250.463% |
| 2026-03-18 | 8.4800 | 8.4800 | 8.3000 | 8.3000 | +32.800% | 5 | 60 | +356.024% |
| 2026-03-12 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -33.932% | 25 | 59 | +505.600% |
| 2026-02-25 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -5.400% | 3 | 32 | +300.106% |
| 2026-02-10 | 9.2000 | 10.0000 | 9.2000 | 10.0000 | +33.333% | 7 | 32 | +278.500% |
| 2026-01-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.660% | 5 | 34 | +404.667% |
| 2026-01-23 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -10.169% | 1 | 29 | +376.101% |
| 2026-01-22 | 8.9900 | 8.9900 | 8.8500 | 8.8500 | +60.909% | 13 | 29 | +327.684% |
| 2026-01-14 | 5.2500 | 5.5000 | 5.2500 | 5.5000 | -59.108% | 2 | 21 | +588.182% |
| 2025-12-11 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -7.433% | 1 | 20 | +181.413% |
| 2025-11-25 | 14.5500 | 14.5500 | 14.5300 | 14.5300 | -53.829% | 10 | 20 | +160.496% |
| 2025-11-03 | 31.4700 | 31.4700 | 31.4700 | 31.4700 | -10.086% | 1 | 16 | +20.273% |
| 2025-10-27 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +12.903% | 1 | 15 | +8.143% |
| 2025-10-16 | 33.1500 | 33.1500 | 30.4500 | 31.0000 | +3.679% | 15 | 15 | +22.097% |
| 2025-10-15 | 31.2000 | 31.2000 | 29.9000 | 29.9000 | +0.673% | 2 | 2 | +26.589% |
| 2025-10-14 | 35.1200 | 35.1200 | 29.7000 | 29.7000 | -4.194% | 2 | 3 | +27.441% |
| 2025-10-13 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | 0.000% | 2 | 2 | +22.097% |