ARM271217C00160000
ARM Dec 17 2027 160.00 Call
optionOPRA
EODOct 20, 2026
95.19USD-9.248%(-9.70)2Vol48OI
ARM271217C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 95.19 | 95.19 | 95.19 | 95.19 | -9.248% | 2 | 48 | 0.000% |
| 2026-10-16 | 104.89 | 104.89 | 104.89 | 104.89 | -14.585% | 1 | 48 | -9.248% |
| 2026-10-13 | 122.00 | 122.80 | 122.00 | 122.80 | -0.365% | 5 | 48 | -22.484% |
| 2026-10-12 | 123.25 | 123.25 | 123.25 | 123.25 | -7.051% | 1 | 48 | -22.767% |
| 2026-10-09 | 146.00 | 146.00 | 132.60 | 132.60 | -5.623% | 5 | 48 | -28.213% |
| 2026-10-08 | 139.80 | 140.50 | 139.80 | 140.50 | -8.451% | 3 | 49 | -32.249% |
| 2026-09-28 | 153.47 | 153.47 | 153.47 | 153.47 | +31.508% | 10 | 39 | -37.975% |
| 2026-09-15 | 116.65 | 116.70 | 116.65 | 116.70 | -0.976% | 2 | 39 | -18.432% |
| 2026-09-14 | 116.25 | 117.85 | 116.25 | 117.85 | -4.629% | 2 | 39 | -19.228% |
| 2026-08-25 | 123.57 | 123.57 | 123.57 | 123.57 | -5.672% | 1 | 39 | -22.967% |
| 2026-08-18 | 131.00 | 131.00 | 131.00 | 131.00 | -0.705% | 1 | 39 | -27.336% |
| 2026-07-28 | 131.93 | 131.93 | 131.93 | 131.93 | -28.045% | 1 | 40 | -27.848% |
| 2026-07-08 | 183.35 | 183.35 | 183.35 | 183.35 | -9.282% | 1 | 40 | -48.083% |
| 2026-07-02 | 202.11 | 202.11 | 202.11 | 202.11 | -0.389% | 5 | 45 | -52.902% |
| 2026-06-10 | 202.90 | 202.90 | 202.90 | 202.90 | -8.542% | 1 | 45 | -53.085% |
| 2026-06-09 | 221.85 | 221.85 | 221.85 | 221.85 | -6.911% | 1 | 45 | -57.093% |
| 2026-06-08 | 238.32 | 238.32 | 238.32 | 238.32 | +7.837% | 1 | 45 | -60.058% |
| 2026-06-05 | 221.00 | 221.00 | 221.00 | 221.00 | -11.352% | 1 | 45 | -56.928% |
| 2026-06-04 | 249.30 | 249.30 | 249.30 | 249.30 | -12.063% | 2 | 47 | -61.817% |
| 2026-06-01 | 283.50 | 283.50 | 283.50 | 283.50 | +163.085% | 1 | 48 | -66.423% |
| 2026-05-19 | 108.90 | 108.90 | 107.76 | 107.76 | +15.983% | 2 | 48 | -11.665% |
| 2026-05-18 | 94.05 | 94.05 | 92.91 | 92.91 | -3.229% | 6 | 43 | +2.454% |
| 2026-05-12 | 99.25 | 99.25 | 96.01 | 96.01 | -3.410% | 2 | 43 | -0.854% |
| 2026-05-08 | 99.40 | 99.40 | 99.40 | 99.40 | +9.123% | 1 | 43 | -4.235% |
| 2026-04-30 | 91.22 | 91.22 | 91.09 | 91.09 | +1.493% | 3 | 45 | +4.501% |
| 2026-04-28 | 89.75 | 89.75 | 89.75 | 89.75 | -20.716% | 1 | 45 | +6.061% |
| 2026-04-24 | 115.02 | 115.02 | 113.20 | 113.20 | +28.622% | 3 | 45 | -15.910% |
| 2026-04-23 | 85.73 | 91.75 | 85.73 | 88.01 | +11.012% | 9 | 46 | +8.158% |
| 2026-04-22 | 79.28 | 79.28 | 79.28 | 79.28 | +22.044% | 1 | 51 | +20.068% |
| 2026-04-21 | 64.96 | 64.96 | 64.96 | 64.96 | +6.492% | 1 | 51 | +46.536% |
| 2026-04-20 | 60.15 | 61.00 | 60.15 | 61.00 | +9.950% | 6 | 51 | +56.049% |
| 2026-04-17 | 55.48 | 55.48 | 55.48 | 55.48 | -0.929% | 1 | 47 | +71.575% |
| 2026-04-16 | 51.36 | 56.00 | 51.36 | 56.00 | +6.161% | 3 | 48 | +69.982% |
| 2026-04-14 | 51.85 | 52.75 | 51.85 | 52.75 | +17.196% | 2 | 50 | +80.455% |
| 2026-04-06 | 44.35 | 45.01 | 44.35 | 45.01 | +0.022% | 3 | 48 | +111.486% |
| 2026-03-31 | 42.00 | 45.00 | 42.00 | 45.00 | +18.421% | 2 | 51 | +111.533% |
| 2026-03-30 | 38.00 | 38.00 | 38.00 | 38.00 | -8.785% | 2 | 49 | +150.500% |
| 2026-03-27 | 41.66 | 41.66 | 41.66 | 41.66 | -17.652% | 2 | 49 | +128.493% |
| 2026-03-25 | 48.63 | 54.38 | 48.63 | 50.59 | +41.195% | 12 | 47 | +88.160% |
| 2026-03-24 | 35.35 | 35.83 | 35.35 | 35.83 | +5.073% | 2 | 37 | +165.671% |
| 2026-03-20 | 34.10 | 34.10 | 34.10 | 34.10 | +11.329% | 1 | 39 | +179.150% |
| 2026-03-19 | 30.63 | 30.63 | 30.63 | 30.63 | +26.623% | 1 | 39 | +210.774% |
| 2026-03-13 | 24.19 | 24.19 | 24.19 | 24.19 | -23.835% | 1 | 39 | +293.510% |
| 2026-02-10 | 31.76 | 31.76 | 31.76 | 31.76 | +33.054% | 2 | 39 | +199.717% |
| 2026-02-05 | 23.87 | 23.87 | 23.87 | 23.87 | +24.974% | 1 | 39 | +298.785% |
| 2026-02-03 | 19.10 | 19.10 | 19.10 | 19.10 | -8.700% | 2 | 40 | +398.377% |
| 2026-01-30 | 20.92 | 20.92 | 20.92 | 20.92 | -16.487% | 1 | 41 | +355.019% |
| 2026-01-27 | 24.95 | 25.05 | 24.95 | 25.05 | -2.718% | 2 | 41 | +280.000% |
| 2026-01-23 | 25.75 | 25.75 | 25.75 | 25.75 | +31.916% | 1 | 41 | +269.670% |
| 2026-01-16 | 19.52 | 19.52 | 19.52 | 19.52 | -2.400% | 1 | 40 | +387.654% |
| 2026-01-15 | 20.00 | 20.00 | 20.00 | 20.00 | +14.286% | 1 | 40 | +375.950% |
| 2026-01-14 | 17.50 | 17.50 | 17.50 | 17.50 | -13.366% | 1 | 40 | +443.943% |
| 2026-01-13 | 20.20 | 20.20 | 20.20 | 20.20 | -11.404% | 3 | 40 | +371.238% |
| 2026-01-08 | 22.80 | 22.80 | 22.80 | 22.80 | -0.654% | 1 | 39 | +317.500% |
| 2026-01-02 | 22.95 | 22.95 | 22.95 | 22.95 | +9.130% | 1 | 39 | +314.771% |
| 2025-12-29 | 21.03 | 21.03 | 21.03 | 21.03 | -2.186% | 1 | 38 | +352.639% |
| 2025-12-26 | 21.40 | 21.50 | 21.40 | 21.50 | -1.826% | 3 | 38 | +342.744% |
| 2025-12-24 | 21.90 | 21.90 | 21.90 | 21.90 | -3.609% | 3 | 41 | +334.658% |
| 2025-12-23 | 22.72 | 22.72 | 22.72 | 22.72 | -3.030% | 1 | 41 | +318.970% |
| 2025-12-22 | 23.43 | 23.43 | 23.43 | 23.43 | -1.223% | 2 | 41 | +306.274% |
| 2025-12-19 | 23.72 | 23.72 | 23.72 | 23.72 | -4.930% | 1 | 41 | +301.307% |
| 2025-12-18 | 24.95 | 24.95 | 24.95 | 24.95 | +1.837% | 3 | 41 | +281.523% |
| 2025-12-17 | 24.50 | 24.50 | 24.50 | 24.50 | -18.197% | 1 | 41 | +288.531% |
| 2025-12-15 | 29.95 | 29.95 | 29.95 | 29.95 | -25.535% | 1 | 41 | +217.830% |
| 2025-11-18 | 40.22 | 40.22 | 40.22 | 40.22 | -15.593% | 3 | 40 | +136.673% |
| 2025-11-12 | 47.95 | 47.95 | 47.65 | 47.65 | -2.256% | 2 | 40 | +99.769% |
| 2025-11-07 | 48.75 | 48.75 | 48.75 | 48.75 | -31.790% | 2 | 41 | +95.262% |
| 2025-10-27 | 71.47 | 71.47 | 71.47 | 71.47 | +12.693% | 10 | 51 | +33.189% |
| 2025-10-16 | 63.42 | 63.42 | 63.42 | 63.42 | +4.087% | 1 | 51 | +50.095% |
| 2025-10-09 | 60.93 | 60.93 | 60.93 | 60.93 | +11.532% | 1 | 52 | +56.228% |
| 2025-10-08 | 54.63 | 54.63 | 54.63 | 54.63 | +4.057% | 1 | 52 | +74.245% |
| 2025-10-07 | 52.50 | 52.50 | 52.50 | 52.50 | +2.120% | 1 | 54 | +81.314% |
| 2025-10-06 | 52.52 | 52.52 | 51.41 | 51.41 | +37.093% | 2 | 54 | +85.159% |
| 2025-09-26 | 37.50 | 37.50 | 37.50 | 37.50 | -1.445% | 2 | 54 | +153.840% |
| 2025-09-25 | 37.80 | 38.05 | 37.80 | 38.05 | -18.348% | 3 | 56 | +150.171% |
| 2025-09-16 | 46.60 | 46.60 | 46.60 | 46.60 | +4.484% | 2 | 56 | +104.270% |
| 2025-09-12 | 44.40 | 44.60 | 44.40 | 44.60 | -7.277% | 4 | 58 | +113.430% |
| 2025-09-11 | 48.40 | 48.70 | 48.10 | 48.10 | +6.889% | 16 | 60 | +97.900% |
| 2025-09-10 | 45.00 | 45.00 | 45.00 | 45.00 | +28.205% | 4 | 70 | +111.533% |
| 2025-09-05 | 35.10 | 35.10 | 35.10 | 35.10 | +1.680% | 1 | 74 | +171.197% |
| 2025-09-04 | 34.52 | 34.52 | 34.52 | 34.52 | +5.566% | 6 | 75 | +175.753% |
| 2025-09-03 | 33.50 | 33.50 | 32.70 | 32.70 | -11.141% | 3 | 75 | +191.101% |
| 2025-08-29 | 36.80 | 36.80 | 36.80 | 36.80 | +16.272% | 1 | 76 | +158.668% |
| 2025-08-20 | 32.90 | 32.90 | 31.60 | 31.65 | -9.571% | 10 | 76 | +200.758% |
| 2025-08-19 | 35.00 | 35.00 | 35.00 | 35.00 | -11.392% | 10 | 75 | +171.971% |
| 2025-08-14 | 38.90 | 39.50 | 38.90 | 39.50 | -1.619% | 11 | 75 | +140.987% |
| 2025-08-12 | 40.15 | 40.15 | 40.15 | 40.15 | +10.728% | 1 | 65 | +137.086% |
| 2025-08-07 | 36.90 | 36.90 | 36.10 | 36.26 | -2.788% | 7 | 65 | +162.521% |
| 2025-08-06 | 37.30 | 37.30 | 37.30 | 37.30 | -4.968% | 1 | 58 | +155.201% |
| 2025-08-01 | 39.10 | 39.25 | 39.10 | 39.25 | -4.964% | 2 | 58 | +142.522% |
| 2025-07-31 | 46.30 | 46.30 | 41.26 | 41.30 | -28.793% | 11 | 58 | +130.484% |
| 2025-07-30 | 58.00 | 58.00 | 58.00 | 58.00 | +2.005% | 1 | 56 | +64.121% |
| 2025-07-29 | 58.15 | 58.15 | 56.86 | 56.86 | -1.250% | 3 | 56 | +67.411% |
| 2025-07-28 | 57.30 | 57.65 | 57.30 | 57.58 | +0.717% | 5 | 55 | +65.318% |
| 2025-07-25 | 57.17 | 57.17 | 57.17 | 57.17 | +4.325% | 1 | 52 | +66.503% |
| 2025-07-23 | 53.55 | 54.80 | 53.55 | 54.80 | +5.385% | 3 | 51 | +73.704% |
| 2025-07-22 | 51.64 | 52.00 | 50.99 | 52.00 | -9.170% | 10 | 51 | +83.058% |
| 2025-07-21 | 57.68 | 58.11 | 57.25 | 57.25 | +6.512% | 16 | 46 | +66.271% |
| 2025-07-17 | 53.75 | 53.75 | 53.75 | 53.75 | +4.572% | 1 | 54 | +77.098% |
| 2025-07-16 | 51.40 | 51.40 | 51.40 | 51.40 | +8.485% | 1 | 54 | +85.195% |
| 2025-07-15 | 46.70 | 47.38 | 46.70 | 47.38 | +9.271% | 2 | 53 | +100.908% |
| 2025-07-14 | 43.36 | 43.36 | 43.36 | 43.36 | -6.309% | 1 | 53 | +119.534% |
| 2025-07-11 | 46.28 | 46.28 | 46.28 | 46.28 | -4.123% | 3 | 53 | +105.683% |
| 2025-07-09 | 50.57 | 51.32 | 48.27 | 48.27 | -4.642% | 15 | 56 | +97.203% |
| 2025-07-08 | 50.82 | 50.82 | 50.50 | 50.62 | +3.306% | 23 | 62 | +88.048% |
| 2025-07-07 | 54.77 | 54.77 | 49.00 | 49.00 | -11.950% | 29 | 40 | +94.265% |
| 2025-07-02 | 56.66 | 56.66 | 55.65 | 55.65 | -3.753% | 3 | 17 | +71.051% |
| 2025-07-01 | 57.60 | 57.82 | 57.60 | 57.82 | -9.529% | 2 | 16 | +64.632% |
| 2025-06-30 | 63.91 | 63.91 | 63.91 | 63.91 | -2.961% | 1 | 14 | +48.944% |
| 2025-06-27 | 63.10 | 65.86 | 63.10 | 65.86 | +7.509% | 7 | 13 | +44.534% |
| 2025-06-26 | 61.26 | 61.26 | 61.26 | 61.26 | -2.452% | 1 | 8 | +55.387% |
| 2025-06-25 | 62.80 | 62.80 | 62.80 | 62.80 | +2.749% | 1 | 7 | +51.576% |
| 2025-06-24 | 59.45 | 61.12 | 59.45 | 61.12 | +29.574% | 2 | 7 | +55.743% |
| 2025-06-09 | 47.17 | 47.17 | 47.17 | 47.17 | 0.000% | 5 | 5 | +101.802% |