ARM270617C00400000
ARM Jun 17 2027 400.00 Call
optionOPRA
EODOct 21, 2026
12.75USD+5.372%(+0.65)41Vol1,327OI
ARM270617C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 12.85 | 12.85 | 11.90 | 12.75 | +5.372% | 41 | 1,301 | 0.000% |
| 2026-10-20 | 11.95 | 13.00 | 11.95 | 12.10 | -10.370% | 59 | 1,317 | +5.372% |
| 2026-10-19 | 14.55 | 14.55 | 13.15 | 13.50 | -3.087% | 12 | 1,316 | -5.556% |
| 2026-10-16 | 14.50 | 14.50 | 13.93 | 13.93 | -11.274% | 5 | 1,317 | -8.471% |
| 2026-10-15 | 13.83 | 17.25 | 13.83 | 15.70 | -3.385% | 51 | 1,318 | -18.790% |
| 2026-10-14 | 17.31 | 17.48 | 16.25 | 16.25 | -21.687% | 6 | 1,319 | -21.538% |
| 2026-10-13 | 19.00 | 22.00 | 18.50 | 20.75 | -1.190% | 5 | 1,319 | -38.554% |
| 2026-10-12 | 21.82 | 21.82 | 21.00 | 21.00 | -16.930% | 5 | 1,316 | -39.286% |
| 2026-10-09 | 26.00 | 26.10 | 25.28 | 25.28 | -16.568% | 96 | 1,236 | -49.565% |
| 2026-10-08 | 36.75 | 37.05 | 30.30 | 30.30 | -23.116% | 30 | 1,234 | -57.921% |
| 2026-10-07 | 39.41 | 39.41 | 39.41 | 39.41 | -9.402% | 10 | 1,224 | -67.648% |
| 2026-10-06 | 45.15 | 45.15 | 43.35 | 43.50 | -0.458% | 5 | 1,225 | -70.690% |
| 2026-10-05 | 43.70 | 43.70 | 43.70 | 43.70 | -11.538% | 1 | 1,224 | -70.824% |
| 2026-10-02 | 49.60 | 55.30 | 49.40 | 49.40 | +15.826% | 115 | 1,249 | -74.190% |
| 2026-10-01 | 42.65 | 42.65 | 42.65 | 42.65 | -3.288% | 1 | 1,248 | -70.106% |
| 2026-09-30 | 44.70 | 44.70 | 43.58 | 44.10 | -6.170% | 4 | 1,248 | -71.088% |
| 2026-09-29 | 46.20 | 47.07 | 46.20 | 47.00 | +15.253% | 14 | 1,237 | -72.872% |
| 2026-09-28 | 41.60 | 41.60 | 39.20 | 40.78 | -25.598% | 6 | 1,237 | -68.735% |
| 2026-09-25 | 59.29 | 59.40 | 54.81 | 54.81 | +6.427% | 18 | 1,228 | -76.738% |
| 2026-09-24 | 55.00 | 55.43 | 51.50 | 51.50 | -23.019% | 41 | 1,194 | -75.243% |
| 2026-09-23 | 62.50 | 66.90 | 62.50 | 66.90 | +0.225% | 15 | 1,195 | -80.942% |
| 2026-09-22 | 60.10 | 66.75 | 59.42 | 66.75 | +9.606% | 8 | 1,193 | -80.899% |
| 2026-09-21 | 49.93 | 60.90 | 49.93 | 60.90 | +88.837% | 209 | 1,028 | -79.064% |
| 2026-09-17 | 31.47 | 32.25 | 31.47 | 32.25 | +31.098% | 2 | 1,029 | -60.465% |
| 2026-09-15 | 24.60 | 24.60 | 24.60 | 24.60 | -2.574% | 1 | 1,029 | -48.171% |
| 2026-09-14 | 26.60 | 26.60 | 25.25 | 25.25 | -25.735% | 30 | 1,002 | -49.505% |
| 2026-09-11 | 30.57 | 34.00 | 30.57 | 34.00 | +10.390% | 4 | 1,000 | -62.500% |
| 2026-09-10 | 30.80 | 30.80 | 30.80 | 30.80 | -10.983% | 35 | 965 | -58.604% |
| 2026-09-08 | 30.39 | 35.00 | 30.39 | 34.60 | +30.566% | 211 | 783 | -63.150% |
| 2026-09-04 | 26.65 | 28.00 | 26.50 | 26.50 | +11.345% | 202 | 607 | -51.887% |
| 2026-09-03 | 21.90 | 23.80 | 21.90 | 23.80 | +10.698% | 45 | 572 | -46.429% |
| 2026-09-02 | 21.50 | 21.50 | 21.50 | 21.50 | -0.232% | 1 | 572 | -40.698% |
| 2026-09-01 | 21.55 | 21.55 | 21.55 | 21.55 | -13.070% | 100 | 601 | -40.835% |
| 2026-08-31 | 24.40 | 24.79 | 24.36 | 24.79 | -9.061% | 8 | 602 | -48.568% |
| 2026-08-28 | 27.26 | 27.26 | 27.26 | 27.26 | -22.114% | 1 | 601 | -53.228% |
| 2026-08-27 | 35.00 | 35.00 | 35.00 | 35.00 | +21.739% | 10 | 591 | -63.571% |
| 2026-08-26 | 27.94 | 28.75 | 27.94 | 28.75 | -6.837% | 3 | 592 | -55.652% |
| 2026-08-25 | 30.86 | 30.86 | 30.86 | 30.86 | +10.214% | 2 | 592 | -58.684% |
| 2026-08-24 | 28.00 | 28.00 | 28.00 | 28.00 | -10.285% | 18 | 610 | -54.464% |
| 2026-08-21 | 32.00 | 32.00 | 31.20 | 31.21 | -3.225% | 7 | 610 | -59.148% |
| 2026-08-20 | 32.32 | 32.55 | 31.84 | 32.25 | -4.867% | 34 | 637 | -60.465% |
| 2026-08-19 | 33.90 | 33.90 | 33.90 | 33.90 | -3.032% | 8 | 645 | -62.389% |
| 2026-08-18 | 38.00 | 38.00 | 34.43 | 34.96 | -20.545% | 6 | 645 | -63.530% |
| 2026-08-17 | 46.90 | 46.90 | 44.00 | 44.00 | -6.383% | 2 | 645 | -71.023% |
| 2026-08-14 | 48.00 | 48.85 | 47.00 | 47.00 | -8.203% | 62 | 658 | -72.872% |
| 2026-08-13 | 52.00 | 53.10 | 51.20 | 51.20 | +12.158% | 421 | 419 | -75.098% |
| 2026-08-12 | 43.45 | 45.65 | 42.35 | 45.65 | +5.769% | 13 | 411 | -72.070% |
| 2026-08-11 | 45.05 | 45.05 | 42.90 | 43.16 | -22.374% | 15 | 411 | -70.459% |
| 2026-08-07 | 55.00 | 55.60 | 55.00 | 55.60 | -7.364% | 14 | 408 | -77.068% |
| 2026-08-06 | 60.02 | 60.02 | 60.02 | 60.02 | +9.028% | 1 | 408 | -78.757% |
| 2026-08-05 | 55.20 | 55.20 | 55.05 | 55.05 | +2.993% | 2 | 408 | -76.839% |
| 2026-08-04 | 47.50 | 53.45 | 47.50 | 53.45 | +57.206% | 37 | 384 | -76.146% |
| 2026-08-03 | 34.00 | 34.00 | 34.00 | 34.00 | -10.526% | 25 | 384 | -62.500% |
| 2026-07-31 | 45.00 | 45.00 | 38.00 | 38.00 | +2.981% | 32 | 382 | -66.447% |
| 2026-07-30 | 50.00 | 50.00 | 36.50 | 36.90 | +9.010% | 86 | 380 | -65.447% |
| 2026-07-29 | 41.00 | 41.00 | 33.85 | 33.85 | -37.326% | 17 | 382 | -62.334% |
| 2026-07-27 | 56.70 | 56.70 | 51.50 | 54.01 | -9.531% | 48 | 406 | -76.393% |
| 2026-07-24 | 59.70 | 59.70 | 59.70 | 59.70 | -13.478% | 1 | 407 | -78.643% |
| 2026-07-23 | 69.00 | 69.00 | 69.00 | 69.00 | -2.817% | 1 | 406 | -81.522% |
| 2026-07-22 | 72.00 | 72.00 | 70.50 | 71.00 | -1.375% | 26 | 403 | -82.042% |
| 2026-07-21 | 66.00 | 71.99 | 66.00 | 71.99 | +13.370% | 3 | 403 | -82.289% |
| 2026-07-20 | 62.40 | 63.50 | 62.40 | 63.50 | +0.794% | 3 | 401 | -79.921% |
| 2026-07-17 | 50.80 | 63.00 | 50.80 | 63.00 | +11.504% | 154 | 316 | -79.762% |
| 2026-07-16 | 55.00 | 56.55 | 55.00 | 56.50 | -12.674% | 28 | 293 | -77.434% |
| 2026-07-15 | 64.84 | 64.84 | 64.70 | 64.70 | -20.953% | 3 | 293 | -80.294% |
| 2026-07-13 | 81.85 | 81.85 | 81.85 | 81.85 | -17.639% | 1 | 293 | -84.423% |
| 2026-07-09 | 92.27 | 100.00 | 92.27 | 99.38 | +25.638% | 3 | 294 | -87.170% |
| 2026-07-08 | 77.20 | 79.10 | 77.20 | 79.10 | -2.346% | 52 | 244 | -83.881% |
| 2026-07-07 | 82.00 | 82.00 | 81.00 | 81.00 | -19.000% | 3 | 243 | -84.259% |
| 2026-07-06 | 105.00 | 105.00 | 100.00 | 100.00 | +10.803% | 5 | 244 | -87.250% |
| 2026-07-02 | 96.00 | 96.00 | 90.25 | 90.25 | -14.858% | 2 | 244 | -85.873% |
| 2026-07-01 | 104.35 | 106.00 | 104.35 | 106.00 | -10.924% | 2 | 244 | -87.972% |
| 2026-06-30 | 113.56 | 119.00 | 113.50 | 119.00 | +10.267% | 30 | 244 | -89.286% |
| 2026-06-29 | 98.75 | 107.92 | 93.53 | 107.92 | +5.804% | 8 | 244 | -88.186% |
| 2026-06-26 | 104.03 | 104.03 | 102.00 | 102.00 | -10.526% | 23 | 243 | -87.500% |
| 2026-06-25 | 131.72 | 131.72 | 110.50 | 114.00 | -1.299% | 4 | 243 | -88.816% |
| 2026-06-24 | 122.50 | 122.50 | 115.50 | 115.50 | -11.926% | 2 | 243 | -88.961% |
| 2026-06-23 | 136.20 | 136.85 | 131.14 | 131.14 | -15.936% | 13 | 252 | -90.278% |
| 2026-06-22 | 166.00 | 166.00 | 156.00 | 156.00 | -13.333% | 15 | 242 | -91.827% |
| 2026-06-18 | 184.50 | 184.50 | 180.00 | 180.00 | -0.552% | 52 | 242 | -92.917% |
| 2026-06-17 | 160.00 | 181.00 | 160.00 | 181.00 | +22.297% | 15 | 233 | -92.956% |
| 2026-06-16 | 147.21 | 148.00 | 147.21 | 148.00 | -4.915% | 2 | 233 | -91.385% |
| 2026-06-15 | 137.60 | 156.60 | 137.60 | 155.65 | +18.410% | 47 | 249 | -91.809% |
| 2026-06-12 | 123.00 | 134.75 | 123.00 | 131.45 | +21.152% | 111 | 259 | -90.300% |
| 2026-06-11 | 98.10 | 108.50 | 96.80 | 108.50 | +25.405% | 41 | 268 | -88.249% |
| 2026-06-10 | 93.40 | 93.40 | 86.52 | 86.52 | +4.003% | 11 | 278 | -85.264% |
| 2026-06-09 | 100.00 | 100.00 | 83.19 | 83.19 | -26.413% | 12 | 280 | -84.674% |
| 2026-06-08 | 114.00 | 121.95 | 111.50 | 113.05 | +2.773% | 21 | 277 | -88.722% |
| 2026-06-05 | 122.59 | 122.63 | 108.10 | 110.00 | -22.942% | 8 | 271 | -88.409% |
| 2026-06-04 | 136.00 | 144.77 | 135.46 | 142.75 | -8.728% | 42 | 267 | -91.068% |
| 2026-06-03 | 138.00 | 156.40 | 138.00 | 156.40 | +1.724% | 11 | 261 | -91.848% |
| 2026-06-02 | 152.03 | 171.70 | 144.84 | 153.75 | -2.690% | 10 | 258 | -91.707% |
| 2026-06-01 | 143.45 | 168.00 | 143.45 | 158.00 | +43.571% | 44 | 259 | -91.930% |
| 2026-05-29 | 108.50 | 110.05 | 108.50 | 110.05 | +11.726% | 2 | 258 | -88.414% |
| 2026-05-28 | 94.10 | 105.02 | 93.91 | 98.50 | +30.033% | 221 | 57 | -87.056% |
| 2026-05-27 | 75.75 | 75.75 | 75.75 | 75.75 | -10.524% | 7 | 50 | -83.168% |
| 2026-05-26 | 75.05 | 85.19 | 75.05 | 84.66 | +11.395% | 5 | 48 | -84.940% |
| 2026-05-22 | 73.19 | 80.55 | 73.19 | 76.00 | 0.000% | 51 | 0 | -83.224% |