ARM270617C00350000
ARM Jun 17 2027 350.00 Call
optionOPRA
EODOct 20, 2026
16.99USD-12.872%(-2.51)28Vol1,796OI
ARM270617C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 16.25 | 17.70 | 16.25 | 16.99 | -12.872% | 28 | 1,770 | 0.000% |
| 2026-10-19 | 19.75 | 19.75 | 19.50 | 19.50 | -2.500% | 2 | 1,770 | -12.872% |
| 2026-10-16 | 22.12 | 22.41 | 20.00 | 20.00 | -20.223% | 11 | 1,770 | -15.050% |
| 2026-10-15 | 19.85 | 25.07 | 19.85 | 25.07 | +10.198% | 18 | 1,779 | -32.230% |
| 2026-10-14 | 24.50 | 25.60 | 22.60 | 22.75 | -20.870% | 94 | 1,765 | -25.319% |
| 2026-10-13 | 26.00 | 30.63 | 26.00 | 28.75 | +0.877% | 42 | 1,768 | -40.904% |
| 2026-10-12 | 30.23 | 30.40 | 28.50 | 28.50 | -16.982% | 251 | 1,725 | -40.386% |
| 2026-10-09 | 36.64 | 36.64 | 34.33 | 34.33 | -16.675% | 13 | 1,723 | -50.510% |
| 2026-10-08 | 44.50 | 44.50 | 39.63 | 41.20 | -17.518% | 218 | 1,597 | -58.762% |
| 2026-10-07 | 49.65 | 52.82 | 49.65 | 49.95 | -11.121% | 21 | 1,607 | -65.986% |
| 2026-10-06 | 57.15 | 57.15 | 55.50 | 56.20 | -4.096% | 19 | 1,601 | -69.769% |
| 2026-10-05 | 58.60 | 58.60 | 58.60 | 58.60 | -7.132% | 10 | 1,606 | -71.007% |
| 2026-10-02 | 61.98 | 67.42 | 61.60 | 63.10 | +13.694% | 12 | 1,607 | -73.074% |
| 2026-10-01 | 55.50 | 55.50 | 55.50 | 55.50 | +6.485% | 2 | 1,605 | -69.387% |
| 2026-09-30 | 56.37 | 56.37 | 52.04 | 52.12 | -10.431% | 11 | 1,607 | -67.402% |
| 2026-09-29 | 59.50 | 59.50 | 58.19 | 58.19 | +8.868% | 5 | 1,605 | -70.803% |
| 2026-09-28 | 52.25 | 53.45 | 51.65 | 53.45 | -24.559% | 8 | 1,609 | -68.213% |
| 2026-09-25 | 74.32 | 74.36 | 70.85 | 70.85 | +8.833% | 5 | 1,609 | -76.020% |
| 2026-09-24 | 69.22 | 69.30 | 65.10 | 65.10 | -20.318% | 6 | 1,608 | -73.902% |
| 2026-09-23 | 83.55 | 83.55 | 76.08 | 81.70 | -0.910% | 14 | 1,615 | -79.204% |
| 2026-09-22 | 73.47 | 82.45 | 73.47 | 82.45 | +7.919% | 26 | 1,617 | -79.394% |
| 2026-09-21 | 51.85 | 76.40 | 51.85 | 76.40 | +75.109% | 198 | 1,556 | -77.762% |
| 2026-09-18 | 43.75 | 43.75 | 43.63 | 43.63 | +14.514% | 2 | 1,554 | -61.059% |
| 2026-09-17 | 38.28 | 38.28 | 38.10 | 38.10 | +19.811% | 2 | 1,554 | -55.407% |
| 2026-09-16 | 33.90 | 33.90 | 31.80 | 31.80 | +2.581% | 4 | 1,553 | -46.572% |
| 2026-09-15 | 31.00 | 31.00 | 31.00 | 31.00 | -3.125% | 1 | 1,553 | -45.194% |
| 2026-09-14 | 34.70 | 34.70 | 32.00 | 32.00 | -27.107% | 9 | 1,557 | -46.906% |
| 2026-09-11 | 40.55 | 43.90 | 40.55 | 43.90 | +13.908% | 3 | 1,556 | -61.298% |
| 2026-09-10 | 39.10 | 39.10 | 37.98 | 38.54 | -13.684% | 502 | 1,078 | -55.916% |
| 2026-09-09 | 48.45 | 48.45 | 44.65 | 44.65 | +2.057% | 13 | 1,079 | -61.948% |
| 2026-09-08 | 38.53 | 44.36 | 38.53 | 43.75 | +23.938% | 17 | 1,071 | -61.166% |
| 2026-09-04 | 34.69 | 35.80 | 34.65 | 35.30 | +25.847% | 4 | 1,071 | -51.870% |
| 2026-09-01 | 29.40 | 29.65 | 28.05 | 28.05 | -11.820% | 12 | 1,081 | -39.430% |
| 2026-08-31 | 32.71 | 33.82 | 31.81 | 31.81 | -6.907% | 22 | 1,076 | -46.589% |
| 2026-08-28 | 40.10 | 40.25 | 34.17 | 34.17 | -3.584% | 43 | 1,077 | -50.278% |
| 2026-08-26 | 34.00 | 36.60 | 34.00 | 35.44 | -6.982% | 4 | 1,080 | -52.060% |
| 2026-08-25 | 38.65 | 38.65 | 38.10 | 38.10 | +7.475% | 22 | 1,080 | -55.407% |
| 2026-08-24 | 35.55 | 35.55 | 35.45 | 35.45 | -10.139% | 4 | 1,076 | -52.073% |
| 2026-08-21 | 39.86 | 39.86 | 39.45 | 39.45 | -1.866% | 2 | 1,076 | -56.933% |
| 2026-08-20 | 40.15 | 40.20 | 40.15 | 40.20 | -4.217% | 2 | 1,076 | -57.736% |
| 2026-08-19 | 48.45 | 48.45 | 38.95 | 41.97 | -1.825% | 12 | 1,068 | -59.519% |
| 2026-08-18 | 46.35 | 46.35 | 42.75 | 42.75 | -25.458% | 4 | 1,068 | -60.257% |
| 2026-08-17 | 59.00 | 59.00 | 56.40 | 57.35 | +1.684% | 6 | 1,064 | -70.375% |
| 2026-08-14 | 56.40 | 56.40 | 56.40 | 56.40 | -10.120% | 3 | 1,067 | -69.876% |
| 2026-08-13 | 61.25 | 62.75 | 61.25 | 62.75 | +17.796% | 25 | 1,062 | -72.924% |
| 2026-08-12 | 53.27 | 53.27 | 53.27 | 53.27 | -5.499% | 1 | 1,063 | -68.106% |
| 2026-08-11 | 57.55 | 57.55 | 56.37 | 56.37 | -2.525% | 2 | 1,063 | -69.860% |
| 2026-08-10 | 57.83 | 57.83 | 57.83 | 57.83 | -13.363% | 1 | 1,063 | -70.621% |
| 2026-08-07 | 66.75 | 66.75 | 66.75 | 66.75 | -6.184% | 1 | 1,064 | -74.547% |
| 2026-08-06 | 75.10 | 75.10 | 70.00 | 71.15 | +10.912% | 84 | 1,063 | -76.121% |
| 2026-08-05 | 68.27 | 68.27 | 64.15 | 64.15 | -5.383% | 7 | 1,068 | -73.515% |
| 2026-08-04 | 53.25 | 67.80 | 53.25 | 67.80 | +52.360% | 13 | 1,072 | -74.941% |
| 2026-08-03 | 44.35 | 44.50 | 44.35 | 44.50 | -1.418% | 5 | 1,072 | -61.820% |
| 2026-07-30 | 49.97 | 49.97 | 43.60 | 45.14 | +8.016% | 11 | 1,077 | -62.362% |
| 2026-07-29 | 47.00 | 47.00 | 41.79 | 41.79 | -22.911% | 7 | 1,073 | -59.344% |
| 2026-07-28 | 57.32 | 57.32 | 54.21 | 54.21 | -21.435% | 6 | 1,071 | -68.659% |
| 2026-07-24 | 69.00 | 69.00 | 69.00 | 69.00 | -16.777% | 1 | 1,070 | -75.377% |
| 2026-07-21 | 82.91 | 82.91 | 82.91 | 82.91 | +13.887% | 4 | 1,074 | -79.508% |
| 2026-07-17 | 71.75 | 72.95 | 71.75 | 72.80 | +12.537% | 11 | 1,084 | -76.662% |
| 2026-07-16 | 66.65 | 66.65 | 64.69 | 64.69 | -17.053% | 11 | 1,084 | -73.736% |
| 2026-07-15 | 76.05 | 77.99 | 72.02 | 77.99 | -7.044% | 7 | 1,084 | -78.215% |
| 2026-07-14 | 84.00 | 84.00 | 78.50 | 83.90 | -7.802% | 19 | 1,081 | -79.750% |
| 2026-07-13 | 92.17 | 93.77 | 91.00 | 91.00 | -16.628% | 3 | 1,080 | -81.330% |
| 2026-07-10 | 107.74 | 111.00 | 107.57 | 109.15 | +20.421% | 7 | 1,079 | -84.434% |
| 2026-07-08 | 93.00 | 93.00 | 88.43 | 90.64 | -2.011% | 209 | 1,082 | -81.256% |
| 2026-07-07 | 97.50 | 97.50 | 92.50 | 92.50 | -15.602% | 3 | 1,082 | -81.632% |
| 2026-07-06 | 114.50 | 118.50 | 109.60 | 109.60 | +6.459% | 5 | 1,079 | -84.498% |
| 2026-07-02 | 119.63 | 119.63 | 102.67 | 102.95 | -16.000% | 14 | 1,075 | -83.497% |
| 2026-07-01 | 115.73 | 122.56 | 115.73 | 122.56 | -8.353% | 8 | 1,068 | -86.137% |
| 2026-06-30 | 131.54 | 133.75 | 131.54 | 133.73 | +7.934% | 6 | 1,068 | -87.295% |
| 2026-06-29 | 101.60 | 123.90 | 100.85 | 123.90 | +6.206% | 26 | 1,057 | -86.287% |
| 2026-06-26 | 114.15 | 116.66 | 114.15 | 116.66 | -7.771% | 2 | 1,059 | -85.436% |
| 2026-06-25 | 126.95 | 128.25 | 126.44 | 126.49 | -3.258% | 23 | 1,069 | -86.568% |
| 2026-06-24 | 134.25 | 134.25 | 126.00 | 130.75 | -9.201% | 9 | 1,063 | -87.006% |
| 2026-06-23 | 149.45 | 149.45 | 144.00 | 144.00 | -18.182% | 13 | 1,078 | -88.201% |
| 2026-06-22 | 189.50 | 189.50 | 176.00 | 176.00 | -13.978% | 3 | 1,073 | -90.347% |
| 2026-06-18 | 196.07 | 204.60 | 196.07 | 204.60 | +11.329% | 4 | 1,071 | -91.696% |
| 2026-06-17 | 185.00 | 187.66 | 183.72 | 183.78 | +9.393% | 71 | 1,088 | -90.755% |
| 2026-06-16 | 168.50 | 168.50 | 164.48 | 168.00 | -3.526% | 6 | 1,093 | -89.887% |
| 2026-06-15 | 149.60 | 175.21 | 149.60 | 174.14 | +16.833% | 4 | 1,094 | -90.243% |
| 2026-06-12 | 128.95 | 149.05 | 128.95 | 149.05 | +24.468% | 5 | 1,096 | -88.601% |
| 2026-06-11 | 115.30 | 119.75 | 109.67 | 119.75 | +18.330% | 8 | 1,092 | -85.812% |
| 2026-06-10 | 104.40 | 104.65 | 100.10 | 101.20 | -3.158% | 34 | 1,078 | -83.211% |
| 2026-06-09 | 125.17 | 125.18 | 95.28 | 104.50 | -17.195% | 49 | 1,044 | -83.742% |
| 2026-06-08 | 126.50 | 135.36 | 125.95 | 126.20 | +1.268% | 22 | 1,028 | -86.537% |
| 2026-06-05 | 135.00 | 139.00 | 121.00 | 124.62 | -23.145% | 135 | 995 | -86.367% |
| 2026-06-04 | 149.00 | 162.15 | 144.60 | 162.15 | +0.714% | 89 | 1,069 | -89.522% |
| 2026-06-03 | 168.00 | 168.00 | 148.60 | 161.00 | -5.848% | 9 | 1,066 | -89.447% |
| 2026-06-02 | 169.05 | 190.11 | 157.00 | 171.00 | -3.253% | 93 | 1,109 | -90.064% |
| 2026-06-01 | 161.32 | 180.00 | 151.20 | 176.75 | +39.009% | 57 | 1,061 | -90.388% |
| 2026-05-29 | 126.00 | 127.30 | 117.46 | 127.15 | +13.375% | 83 | 1,046 | -86.638% |
| 2026-05-28 | 100.05 | 122.74 | 99.85 | 112.15 | +28.084% | 57 | 1,031 | -84.851% |
| 2026-05-27 | 98.30 | 98.30 | 87.56 | 87.56 | -10.926% | 6 | 1,032 | -80.596% |
| 2026-05-26 | 86.00 | 100.85 | 86.00 | 98.30 | +7.537% | 42 | 1,035 | -82.716% |
| 2026-05-22 | 78.00 | 95.00 | 78.00 | 91.41 | +19.537% | 5 | 1,037 | -81.413% |
| 2026-05-21 | 74.70 | 79.85 | 71.60 | 76.47 | +42.508% | 240 | 953 | -77.782% |
| 2026-05-20 | 39.85 | 55.48 | 39.85 | 53.66 | +45.027% | 61 | 964 | -68.338% |
| 2026-05-19 | 33.00 | 37.00 | 31.00 | 37.00 | +25.424% | 100 | 873 | -54.081% |
| 2026-05-18 | 28.88 | 29.50 | 28.50 | 29.50 | -1.667% | 319 | 573 | -42.407% |
| 2026-05-15 | 31.45 | 31.45 | 30.00 | 30.00 | -11.765% | 6 | 568 | -43.367% |
| 2026-05-14 | 33.88 | 34.15 | 33.49 | 34.00 | +2.812% | 29 | 559 | -50.029% |
| 2026-05-13 | 28.40 | 33.14 | 28.40 | 33.07 | +24.557% | 128 | 520 | -48.624% |
| 2026-05-12 | 26.99 | 27.00 | 26.00 | 26.55 | -10.906% | 79 | 514 | -36.008% |
| 2026-05-11 | 29.06 | 31.00 | 29.00 | 29.80 | -1.974% | 17 | 516 | -42.987% |
| 2026-05-08 | 33.25 | 33.25 | 29.50 | 30.40 | +3.366% | 9 | 517 | -44.112% |
| 2026-05-07 | 38.25 | 38.25 | 29.41 | 29.41 | -31.621% | 85 | 523 | -42.231% |
| 2026-05-06 | 37.27 | 43.01 | 36.80 | 43.01 | +48.362% | 97 | 455 | -60.498% |
| 2026-05-05 | 28.90 | 29.54 | 28.90 | 28.99 | +7.370% | 105 | 400 | -41.394% |
| 2026-05-04 | 27.00 | 27.00 | 27.00 | 27.00 | -14.557% | 1 | 399 | -37.074% |
| 2026-05-01 | 32.44 | 32.44 | 31.60 | 31.60 | +1.608% | 2 | 399 | -46.234% |
| 2026-04-30 | 29.50 | 32.75 | 29.50 | 31.10 | +16.961% | 114 | 287 | -45.370% |
| 2026-04-28 | 26.50 | 27.55 | 26.40 | 26.59 | -21.168% | 421 | 36 | -36.104% |
| 2026-04-27 | 33.33 | 34.26 | 33.20 | 33.73 | 0.000% | 46 | 0 | -49.629% |