ARM270617C00300000
ARM Jun 17 2027 300.00 Call
optionOPRA
EODOct 21, 2026
27.91USD+12.631%(+3.13)27Vol2,106OI
ARM270617C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 24.91 | 27.91 | 24.91 | 27.91 | +12.631% | 27 | 2,108 | 0.000% |
| 2026-10-20 | 24.05 | 27.00 | 23.40 | 24.78 | -9.891% | 143 | 2,003 | +12.631% |
| 2026-10-19 | 30.00 | 30.00 | 27.50 | 27.50 | +1.401% | 75 | 1,928 | +1.491% |
| 2026-10-16 | 30.50 | 30.50 | 27.12 | 27.12 | -24.182% | 606 | 1,357 | +2.913% |
| 2026-10-15 | 30.00 | 35.95 | 30.00 | 35.77 | +4.134% | 158 | 1,222 | -21.974% |
| 2026-10-14 | 36.15 | 36.25 | 34.35 | 34.35 | -7.037% | 256 | 1,048 | -18.748% |
| 2026-10-13 | 37.97 | 43.00 | 36.95 | 36.95 | -8.765% | 10 | 1,044 | -24.465% |
| 2026-10-12 | 44.20 | 44.20 | 40.50 | 40.50 | -24.511% | 31 | 1,014 | -31.086% |
| 2026-10-08 | 59.89 | 59.89 | 53.65 | 53.65 | -21.736% | 4 | 1,014 | -47.978% |
| 2026-10-07 | 68.55 | 68.55 | 68.55 | 68.55 | -4.487% | 2 | 1,014 | -59.285% |
| 2026-10-06 | 72.45 | 72.45 | 71.77 | 71.77 | +1.085% | 8 | 1,014 | -61.112% |
| 2026-10-05 | 75.20 | 75.20 | 71.00 | 71.00 | -11.911% | 31 | 990 | -60.690% |
| 2026-10-02 | 81.80 | 81.80 | 80.60 | 80.60 | +13.601% | 3 | 991 | -65.372% |
| 2026-10-01 | 69.07 | 70.95 | 69.07 | 70.95 | +3.804% | 4 | 992 | -60.662% |
| 2026-09-30 | 66.50 | 68.35 | 66.50 | 68.35 | -7.635% | 7 | 989 | -59.166% |
| 2026-09-29 | 70.00 | 76.90 | 70.00 | 74.00 | +8.952% | 24 | 979 | -62.284% |
| 2026-09-28 | 70.00 | 70.00 | 65.50 | 67.92 | -20.094% | 112 | 967 | -58.908% |
| 2026-09-25 | 92.50 | 92.50 | 83.75 | 85.00 | +3.030% | 17 | 974 | -67.165% |
| 2026-09-24 | 94.00 | 94.00 | 82.50 | 82.50 | -14.018% | 3 | 974 | -66.170% |
| 2026-09-23 | 99.35 | 99.35 | 95.95 | 95.95 | -5.440% | 17 | 973 | -70.912% |
| 2026-09-22 | 97.00 | 101.47 | 97.00 | 101.47 | +9.284% | 4 | 974 | -72.494% |
| 2026-09-21 | 76.00 | 92.85 | 73.35 | 92.85 | +54.750% | 43 | 969 | -69.941% |
| 2026-09-18 | 56.10 | 60.00 | 55.21 | 60.00 | +8.696% | 3 | 969 | -53.483% |
| 2026-09-17 | 52.58 | 55.35 | 52.58 | 55.20 | +31.742% | 9 | 964 | -49.438% |
| 2026-09-16 | 41.90 | 41.90 | 41.90 | 41.90 | -0.451% | 1 | 964 | -33.389% |
| 2026-09-14 | 46.00 | 46.00 | 42.09 | 42.09 | -23.681% | 13 | 972 | -33.690% |
| 2026-09-11 | 55.15 | 55.15 | 55.15 | 55.15 | +7.947% | 1 | 972 | -49.393% |
| 2026-09-10 | 49.00 | 51.09 | 49.00 | 51.09 | -7.780% | 3 | 970 | -45.371% |
| 2026-09-08 | 51.21 | 55.40 | 51.21 | 55.40 | +21.093% | 5 | 970 | -49.621% |
| 2026-09-04 | 46.26 | 46.26 | 45.75 | 45.75 | +11.995% | 9 | 968 | -38.995% |
| 2026-09-03 | 37.65 | 41.55 | 37.65 | 40.85 | +10.405% | 13 | 966 | -31.677% |
| 2026-09-02 | 36.50 | 37.00 | 36.35 | 37.00 | -1.333% | 8 | 966 | -24.568% |
| 2026-09-01 | 39.00 | 39.35 | 37.50 | 37.50 | -9.420% | 4 | 966 | -25.573% |
| 2026-08-31 | 44.00 | 44.00 | 41.33 | 41.40 | -7.133% | 807 | 167 | -32.585% |
| 2026-08-28 | 48.00 | 48.00 | 44.58 | 44.58 | -17.153% | 3 | 167 | -37.393% |
| 2026-08-27 | 55.00 | 55.00 | 53.81 | 53.81 | +4.995% | 6 | 163 | -48.132% |
| 2026-08-26 | 47.00 | 51.25 | 47.00 | 51.25 | +6.660% | 15 | 165 | -45.541% |
| 2026-08-25 | 48.05 | 48.05 | 48.05 | 48.05 | +2.147% | 1 | 165 | -41.915% |
| 2026-08-24 | 47.04 | 47.04 | 47.04 | 47.04 | -12.075% | 1 | 165 | -40.668% |
| 2026-08-19 | 52.75 | 53.50 | 52.75 | 53.50 | -24.648% | 6 | 166 | -47.832% |
| 2026-08-17 | 71.00 | 71.00 | 71.00 | 71.00 | -7.129% | 15 | 166 | -60.690% |
| 2026-08-13 | 76.45 | 76.45 | 76.45 | 76.45 | +15.833% | 1 | 167 | -63.492% |
| 2026-08-12 | 66.00 | 66.00 | 66.00 | 66.00 | -6.383% | 1 | 167 | -57.712% |
| 2026-08-10 | 75.04 | 75.04 | 70.50 | 70.50 | -13.508% | 6 | 167 | -60.411% |
| 2026-08-07 | 93.12 | 93.12 | 81.51 | 81.51 | -6.116% | 5 | 171 | -65.759% |
| 2026-08-06 | 86.82 | 86.82 | 86.82 | 86.82 | +13.937% | 5 | 176 | -67.853% |
| 2026-08-05 | 78.92 | 78.92 | 76.20 | 76.20 | -9.501% | 3 | 175 | -63.373% |
| 2026-08-04 | 78.09 | 84.60 | 78.09 | 84.20 | +52.509% | 33 | 146 | -66.853% |
| 2026-08-03 | 48.74 | 55.21 | 48.66 | 55.21 | -7.210% | 29 | 151 | -49.448% |
| 2026-07-31 | 68.34 | 68.34 | 59.50 | 59.50 | +5.515% | 5 | 150 | -53.092% |
| 2026-07-30 | 61.00 | 61.00 | 54.90 | 56.39 | -4.827% | 38 | 123 | -50.505% |
| 2026-07-29 | 59.25 | 59.25 | 59.25 | 59.25 | -22.039% | 2 | 123 | -52.895% |
| 2026-07-27 | 78.22 | 79.36 | 74.70 | 76.00 | -2.627% | 6 | 124 | -63.276% |
| 2026-07-24 | 83.95 | 83.95 | 78.05 | 78.05 | -15.163% | 7 | 126 | -64.241% |
| 2026-07-23 | 93.22 | 93.22 | 92.00 | 92.00 | -8.184% | 2 | 127 | -69.663% |
| 2026-07-21 | 100.21 | 100.21 | 100.19 | 100.20 | +14.842% | 10 | 122 | -72.146% |
| 2026-07-20 | 87.75 | 88.10 | 85.75 | 87.25 | +3.869% | 14 | 118 | -68.011% |
| 2026-07-17 | 85.87 | 87.42 | 84.00 | 84.00 | +10.526% | 14 | 111 | -66.774% |
| 2026-07-16 | 81.00 | 81.00 | 76.00 | 76.00 | -16.484% | 9 | 112 | -63.276% |
| 2026-07-15 | 96.40 | 96.40 | 91.00 | 91.00 | -6.427% | 11 | 112 | -69.330% |
| 2026-07-14 | 97.25 | 97.25 | 97.25 | 97.25 | -8.246% | 2 | 112 | -71.301% |
| 2026-07-13 | 117.30 | 117.30 | 104.25 | 105.99 | -10.178% | 6 | 112 | -73.667% |
| 2026-07-09 | 118.00 | 118.00 | 118.00 | 118.00 | +10.332% | 1 | 112 | -76.347% |
| 2026-07-08 | 111.50 | 111.50 | 106.95 | 106.95 | -0.972% | 3 | 113 | -73.904% |
| 2026-07-07 | 108.00 | 109.25 | 108.00 | 108.00 | -7.889% | 6 | 110 | -74.157% |
| 2026-07-02 | 117.25 | 117.25 | 117.25 | 117.25 | -20.238% | 10 | 100 | -76.196% |
| 2026-06-30 | 146.55 | 151.00 | 143.08 | 147.00 | +5.233% | 4 | 99 | -81.014% |
| 2026-06-29 | 115.00 | 139.69 | 115.00 | 139.69 | +7.413% | 3 | 98 | -80.020% |
| 2026-06-26 | 136.45 | 136.45 | 130.05 | 130.05 | -18.719% | 6 | 93 | -78.539% |
| 2026-06-25 | 160.00 | 160.00 | 160.00 | 160.00 | +10.345% | 1 | 92 | -82.556% |
| 2026-06-24 | 145.00 | 145.00 | 145.00 | 145.00 | -11.315% | 1 | 91 | -80.752% |
| 2026-06-23 | 163.50 | 163.50 | 163.50 | 163.50 | -26.351% | 1 | 92 | -82.930% |
| 2026-06-18 | 214.72 | 222.00 | 214.72 | 222.00 | +7.767% | 4 | 89 | -87.428% |
| 2026-06-17 | 200.00 | 221.07 | 188.25 | 206.00 | +11.406% | 18 | 83 | -86.451% |
| 2026-06-16 | 206.50 | 209.00 | 184.91 | 184.91 | -5.077% | 6 | 80 | -84.906% |
| 2026-06-15 | 168.50 | 197.00 | 168.50 | 194.80 | +15.918% | 17 | 85 | -85.672% |
| 2026-06-12 | 157.75 | 168.05 | 157.75 | 168.05 | +31.597% | 8 | 82 | -83.392% |
| 2026-06-11 | 127.70 | 127.70 | 127.70 | 127.70 | +11.043% | 1 | 83 | -78.144% |
| 2026-06-10 | 128.00 | 128.00 | 115.00 | 115.00 | -4.366% | 2 | 81 | -75.730% |
| 2026-06-09 | 140.25 | 140.25 | 109.80 | 120.25 | -15.317% | 15 | 80 | -76.790% |
| 2026-06-05 | 155.00 | 155.00 | 142.00 | 142.00 | -13.809% | 17 | 91 | -80.345% |
| 2026-06-04 | 170.00 | 170.00 | 164.75 | 164.75 | -17.190% | 2 | 92 | -83.059% |
| 2026-06-03 | 173.00 | 198.95 | 173.00 | 198.95 | -3.483% | 5 | 91 | -85.971% |
| 2026-06-02 | 182.40 | 206.13 | 182.40 | 206.13 | +5.050% | 12 | 97 | -86.460% |
| 2026-06-01 | 185.62 | 198.30 | 176.00 | 196.22 | +37.102% | 16 | 93 | -85.776% |
| 2026-05-29 | 143.12 | 143.12 | 143.12 | 143.12 | +9.411% | 1 | 94 | -80.499% |
| 2026-05-28 | 114.00 | 137.27 | 114.00 | 130.81 | +26.143% | 10 | 95 | -78.664% |
| 2026-05-27 | 106.13 | 106.13 | 103.39 | 103.70 | -11.557% | 8 | 93 | -73.086% |
| 2026-05-26 | 107.75 | 117.25 | 106.45 | 117.25 | +12.740% | 27 | 102 | -76.196% |
| 2026-05-22 | 97.20 | 113.51 | 97.20 | 104.00 | +6.122% | 30 | 96 | -73.163% |
| 2026-05-21 | 72.60 | 98.00 | 72.60 | 98.00 | +46.269% | 29 | 94 | -71.520% |
| 2026-05-20 | 57.00 | 68.71 | 57.00 | 67.00 | +45.053% | 24 | 85 | -58.343% |
| 2026-05-19 | 42.00 | 46.19 | 42.00 | 46.19 | +35.296% | 7 | 80 | -39.576% |
| 2026-05-18 | 37.20 | 37.20 | 34.14 | 34.14 | -12.462% | 6 | 80 | -18.248% |
| 2026-05-15 | 39.00 | 39.00 | 39.00 | 39.00 | +18.182% | 1 | 81 | -28.436% |
| 2026-05-12 | 33.00 | 33.00 | 33.00 | 33.00 | -16.709% | 1 | 80 | -15.424% |
| 2026-05-08 | 42.00 | 42.00 | 39.00 | 39.62 | +1.304% | 13 | 67 | -29.556% |
| 2026-05-07 | 47.00 | 47.00 | 38.33 | 39.11 | -27.574% | 41 | 52 | -28.637% |
| 2026-05-06 | 47.00 | 54.00 | 46.99 | 54.00 | +44.501% | 20 | 56 | -48.315% |
| 2026-05-05 | 37.37 | 37.37 | 37.37 | 37.37 | -7.155% | 1 | 55 | -25.314% |
| 2026-04-30 | 38.00 | 40.25 | 38.00 | 40.25 | +15.000% | 2 | 54 | -30.658% |
| 2026-04-28 | 34.50 | 35.00 | 34.50 | 35.00 | -18.033% | 3 | 53 | -20.257% |
| 2026-04-27 | 41.75 | 43.00 | 40.15 | 42.70 | -15.779% | 38 | 50 | -34.637% |
| 2026-04-24 | 46.00 | 51.00 | 42.58 | 50.70 | 0.000% | 53 | 50 | -44.951% |