ARM271217C00140000
ARM Dec 17 2027 140.00 Call
optionOPRA
EODOct 20, 2026
102.00USD-9.735%(-11.00)2Vol401OI
ARM271217C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 102.00 | 102.00 | 102.00 | 102.00 | -9.735% | 2 | 401 | 0.000% |
| 2026-10-19 | 110.55 | 113.00 | 110.55 | 113.00 | -3.419% | 7 | 401 | -9.735% |
| 2026-10-16 | 117.00 | 117.00 | 117.00 | 117.00 | -4.490% | 5 | 401 | -12.821% |
| 2026-10-15 | 122.50 | 122.50 | 122.50 | 122.50 | +1.240% | 2 | 401 | -16.735% |
| 2026-10-14 | 123.00 | 123.00 | 121.00 | 121.00 | -6.923% | 10 | 401 | -15.702% |
| 2026-10-13 | 130.00 | 130.00 | 130.00 | 130.00 | -3.028% | 5 | 401 | -21.538% |
| 2026-08-28 | 134.07 | 134.07 | 134.06 | 134.06 | -3.213% | 200 | 486 | -23.915% |
| 2026-08-27 | 138.51 | 138.51 | 138.51 | 138.51 | -17.307% | 3 | 486 | -26.359% |
| 2026-07-24 | 167.50 | 167.50 | 167.50 | 167.50 | -43.620% | 1 | 486 | -39.104% |
| 2026-06-01 | 297.05 | 297.09 | 297.05 | 297.09 | +52.573% | 2 | 486 | -65.667% |
| 2026-05-22 | 194.72 | 194.72 | 194.72 | 194.72 | +6.259% | 1 | 486 | -47.617% |
| 2026-05-21 | 183.25 | 183.25 | 183.25 | 183.25 | +23.301% | 1 | 487 | -44.338% |
| 2026-05-20 | 148.62 | 148.62 | 148.62 | 148.62 | +33.892% | 1 | 486 | -31.369% |
| 2026-05-13 | 111.00 | 111.00 | 111.00 | 111.00 | -0.716% | 1 | 485 | -8.108% |
| 2026-05-07 | 110.00 | 111.80 | 110.00 | 111.80 | +12.929% | 3 | 485 | -8.766% |
| 2026-05-04 | 99.00 | 99.00 | 99.00 | 99.00 | +3.340% | 1 | 484 | +3.030% |
| 2026-04-23 | 94.00 | 96.00 | 94.00 | 95.80 | +28.591% | 60 | 484 | +6.472% |
| 2026-04-21 | 74.50 | 74.50 | 74.50 | 74.50 | +51.423% | 1 | 483 | +36.913% |
| 2026-03-27 | 50.10 | 50.10 | 49.15 | 49.20 | -17.863% | 3 | 483 | +107.317% |
| 2026-03-26 | 59.90 | 59.90 | 59.90 | 59.90 | +110.545% | 10 | 485 | +70.284% |
| 2026-03-09 | 28.60 | 28.60 | 28.45 | 28.45 | -14.820% | 2 | 495 | +258.524% |
| 2026-03-02 | 34.30 | 34.30 | 33.40 | 33.40 | +1.212% | 12 | 495 | +205.389% |
| 2026-02-23 | 35.62 | 35.62 | 33.00 | 33.00 | -3.509% | 45 | 505 | +209.091% |
| 2026-02-19 | 34.55 | 34.55 | 34.20 | 34.20 | -8.678% | 2 | 518 | +198.246% |
| 2026-02-18 | 38.15 | 38.30 | 37.45 | 37.45 | +7.770% | 18 | 519 | +172.363% |
| 2026-02-17 | 34.75 | 34.90 | 34.65 | 34.75 | -3.338% | 14 | 521 | +193.525% |
| 2026-02-11 | 35.95 | 35.95 | 35.95 | 35.95 | +6.424% | 2 | 523 | +183.727% |
| 2026-01-22 | 33.78 | 33.78 | 33.78 | 33.78 | +28.931% | 1 | 525 | +201.954% |
| 2026-01-20 | 26.20 | 26.20 | 26.20 | 26.20 | +13.765% | 60 | 526 | +289.313% |
| 2026-01-14 | 23.75 | 23.75 | 23.03 | 23.03 | -6.534% | 3 | 497 | +342.901% |
| 2026-01-13 | 24.64 | 24.64 | 24.64 | 24.64 | -9.245% | 1 | 495 | +313.961% |
| 2026-01-08 | 27.15 | 27.15 | 27.15 | 27.15 | +4.223% | 1 | 495 | +275.691% |
| 2025-12-31 | 25.80 | 26.05 | 25.80 | 26.05 | -2.068% | 2 | 495 | +291.555% |
| 2025-12-30 | 25.50 | 26.60 | 25.50 | 26.60 | -0.113% | 24 | 495 | +283.459% |
| 2025-12-26 | 26.63 | 26.63 | 26.63 | 26.63 | -2.739% | 3 | 504 | +283.027% |
| 2025-12-23 | 27.10 | 27.38 | 27.03 | 27.38 | -5.062% | 4 | 504 | +272.535% |
| 2025-12-18 | 29.95 | 29.95 | 28.84 | 28.84 | -38.507% | 4 | 505 | +253.675% |
| 2025-12-04 | 46.90 | 46.90 | 46.90 | 46.90 | -7.129% | 110 | 503 | +117.484% |
| 2025-11-20 | 50.50 | 50.50 | 50.50 | 50.50 | -0.296% | 60 | 503 | +101.980% |
| 2025-11-14 | 50.65 | 50.65 | 50.65 | 50.65 | -37.662% | 10 | 512 | +101.382% |
| 2025-10-27 | 81.25 | 81.25 | 81.25 | 81.25 | +22.180% | 1 | 512 | +25.538% |
| 2025-10-22 | 67.79 | 67.79 | 66.50 | 66.50 | -7.639% | 2 | 512 | +53.383% |
| 2025-10-21 | 72.00 | 72.00 | 72.00 | 72.00 | +4.046% | 1 | 513 | +41.667% |
| 2025-10-17 | 69.20 | 69.20 | 69.20 | 69.20 | -3.352% | 1 | 513 | +47.399% |
| 2025-10-16 | 71.60 | 71.60 | 71.60 | 71.60 | -0.556% | 1 | 513 | +42.458% |
| 2025-10-15 | 72.00 | 72.00 | 72.00 | 72.00 | -0.690% | 1 | 513 | +41.667% |
| 2025-10-14 | 77.00 | 77.00 | 72.50 | 72.50 | -2.133% | 3 | 513 | +40.690% |
| 2025-10-13 | 74.08 | 74.08 | 74.08 | 74.08 | +20.357% | 9 | 515 | +37.689% |
| 2025-10-10 | 61.55 | 61.55 | 61.55 | 61.55 | -11.503% | 5 | 524 | +65.719% |
| 2025-10-09 | 64.00 | 70.09 | 64.00 | 69.55 | +0.491% | 89 | 529 | +46.657% |
| 2025-10-08 | 67.80 | 69.21 | 67.80 | 69.21 | +12.720% | 11 | 534 | +47.378% |
| 2025-10-07 | 59.60 | 61.40 | 59.60 | 61.40 | +3.559% | 2 | 535 | +66.124% |
| 2025-10-06 | 60.75 | 60.75 | 59.29 | 59.29 | +7.487% | 3 | 535 | +72.036% |
| 2025-10-03 | 54.85 | 55.16 | 54.85 | 55.16 | +3.373% | 4 | 536 | +84.917% |
| 2025-10-02 | 54.15 | 54.15 | 53.36 | 53.36 | +2.615% | 11 | 539 | +91.154% |
| 2025-10-01 | 52.00 | 52.00 | 52.00 | 52.00 | +15.172% | 6 | 538 | +96.154% |
| 2025-09-25 | 45.45 | 45.45 | 44.45 | 45.15 | -3.049% | 3 | 538 | +125.914% |
| 2025-09-23 | 46.57 | 46.57 | 46.57 | 46.57 | -1.020% | 1 | 540 | +119.025% |
| 2025-09-22 | 47.05 | 47.05 | 47.05 | 47.05 | -0.021% | 4 | 540 | +116.791% |
| 2025-09-19 | 47.95 | 47.95 | 47.06 | 47.06 | -7.816% | 6 | 540 | +116.745% |
| 2025-09-18 | 49.04 | 51.34 | 49.04 | 51.05 | -6.124% | 6 | 535 | +99.804% |
| 2025-09-17 | 54.08 | 54.38 | 54.08 | 54.38 | -0.220% | 2 | 535 | +87.569% |
| 2025-09-15 | 54.50 | 54.50 | 54.50 | 54.50 | +2.098% | 1 | 536 | +87.156% |
| 2025-09-12 | 53.38 | 53.38 | 53.38 | 53.38 | -5.855% | 1 | 537 | +91.083% |
| 2025-09-11 | 57.20 | 57.20 | 56.65 | 56.70 | +7.590% | 8 | 536 | +79.894% |
| 2025-09-10 | 48.00 | 54.70 | 48.00 | 52.70 | +18.294% | 11 | 541 | +93.548% |
| 2025-09-09 | 44.55 | 44.55 | 44.55 | 44.55 | +0.474% | 1 | 549 | +128.956% |
| 2025-09-08 | 42.95 | 44.34 | 42.95 | 44.34 | +2.758% | 4 | 549 | +130.041% |
| 2025-09-05 | 42.50 | 43.15 | 42.35 | 43.15 | +7.875% | 3 | 550 | +136.385% |
| 2025-09-03 | 40.00 | 40.00 | 40.00 | 40.00 | +3.896% | 14 | 550 | +155.000% |
| 2025-09-02 | 40.74 | 40.74 | 38.50 | 38.50 | -11.899% | 4 | 536 | +164.935% |
| 2025-08-29 | 45.40 | 45.40 | 43.25 | 43.70 | -4.209% | 7 | 535 | +133.410% |
| 2025-08-28 | 45.62 | 45.62 | 45.62 | 45.62 | +0.264% | 1 | 535 | +123.586% |
| 2025-08-27 | 44.50 | 45.50 | 44.50 | 45.50 | -0.329% | 2 | 534 | +124.176% |
| 2025-08-26 | 45.48 | 45.65 | 45.32 | 45.65 | +3.047% | 3 | 532 | +123.439% |
| 2025-08-22 | 46.20 | 46.20 | 44.25 | 44.30 | +14.175% | 32 | 530 | +130.248% |
| 2025-08-20 | 39.95 | 39.95 | 37.00 | 38.80 | -7.619% | 8 | 512 | +162.887% |
| 2025-08-19 | 42.73 | 43.50 | 42.00 | 42.00 | -9.580% | 3 | 509 | +142.857% |
| 2025-08-18 | 46.45 | 46.45 | 46.45 | 46.45 | +2.539% | 2 | 506 | +119.591% |
| 2025-08-15 | 47.25 | 47.25 | 45.30 | 45.30 | -2.054% | 4 | 506 | +125.166% |
| 2025-08-14 | 45.50 | 46.60 | 45.50 | 46.25 | -2.632% | 7 | 505 | +120.541% |
| 2025-08-13 | 49.26 | 49.26 | 47.40 | 47.50 | -0.419% | 3 | 502 | +114.737% |
| 2025-08-12 | 47.55 | 47.70 | 47.00 | 47.70 | +1.706% | 98 | 499 | +113.836% |
| 2025-08-11 | 47.00 | 50.20 | 46.90 | 46.90 | +3.991% | 8 | 436 | +117.484% |
| 2025-08-08 | 43.07 | 45.50 | 43.07 | 45.10 | +4.908% | 10 | 436 | +126.164% |
| 2025-08-07 | 45.96 | 45.96 | 42.99 | 42.99 | -1.059% | 2 | 431 | +137.264% |
| 2025-08-06 | 44.75 | 44.75 | 43.45 | 43.45 | -4.274% | 10 | 431 | +134.753% |
| 2025-08-05 | 46.00 | 46.00 | 45.00 | 45.39 | -3.528% | 3 | 422 | +124.719% |
| 2025-08-04 | 46.40 | 47.05 | 46.28 | 47.05 | +5.210% | 10 | 421 | +116.791% |
| 2025-08-01 | 46.15 | 49.45 | 44.72 | 44.72 | -9.839% | 211 | 418 | +128.086% |
| 2025-07-31 | 50.00 | 51.88 | 47.55 | 49.60 | -25.704% | 281 | 217 | +105.645% |
| 2025-07-28 | 66.76 | 66.76 | 66.76 | 66.76 | +9.893% | 1 | 26 | +52.786% |
| 2025-07-23 | 61.11 | 61.11 | 60.75 | 60.75 | -0.849% | 11 | 25 | +67.901% |
| 2025-07-17 | 61.27 | 61.27 | 61.27 | 61.27 | +13.253% | 1 | 14 | +66.476% |
| 2025-07-10 | 54.97 | 54.97 | 54.10 | 54.10 | -5.995% | 2 | 14 | +88.540% |
| 2025-07-08 | 57.55 | 57.55 | 57.55 | 57.55 | +2.311% | 1 | 13 | +77.237% |
| 2025-07-07 | 56.07 | 56.25 | 56.07 | 56.25 | -12.858% | 4 | 12 | +81.333% |
| 2025-07-03 | 64.55 | 64.55 | 64.55 | 64.55 | +1.255% | 5 | 5 | +58.017% |
| 2025-07-02 | 63.75 | 63.75 | 63.75 | 63.75 | -5.987% | 1 | 5 | +60.000% |
| 2025-06-24 | 67.81 | 67.81 | 67.81 | 67.81 | +12.398% | 1 | 5 | +50.420% |
| 2025-06-23 | 60.33 | 60.33 | 60.33 | 60.33 | -0.610% | 1 | 6 | +69.070% |
| 2025-06-20 | 62.01 | 62.01 | 60.70 | 60.70 | +6.008% | 6 | 7 | +68.040% |
| 2025-06-16 | 57.26 | 57.26 | 57.26 | 57.26 | +4.109% | 1 | 9 | +78.135% |
| 2025-06-11 | 55.00 | 55.00 | 55.00 | 55.00 | -2.793% | 3 | 9 | +85.455% |
| 2025-06-10 | 56.58 | 56.58 | 56.58 | 56.58 | +7.771% | 1 | 6 | +80.276% |
| 2025-06-09 | 52.50 | 52.50 | 52.50 | 52.50 | +2.901% | 1 | 7 | +94.286% |
| 2025-06-06 | 51.02 | 51.02 | 51.02 | 51.02 | +11.861% | 2 | 7 | +99.922% |
| 2025-05-30 | 46.23 | 46.23 | 45.61 | 45.61 | -8.780% | 8 | 7 | +123.635% |
| 2025-05-29 | 50.00 | 50.00 | 50.00 | 50.00 | -3.828% | 1 | 3 | +104.000% |
| 2025-05-28 | 51.99 | 51.99 | 51.99 | 51.99 | 0.000% | 2 | 2 | +96.192% |