ARM271217C00200000
ARM Dec 17 2027 200.00 Call
optionOPRA
EODOct 16, 2026
77.84USD-13.318%(-11.96)12Vol312OI
ARM271217C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 83.23 | 83.23 | 77.84 | 77.84 | -13.318% | 12 | 324 | 0.000% |
| 2026-10-15 | 80.00 | 89.80 | 80.00 | 89.80 | +0.899% | 10 | 318 | -13.318% |
| 2026-10-14 | 89.70 | 89.70 | 89.00 | 89.00 | -6.316% | 44 | 316 | -12.539% |
| 2026-10-13 | 94.55 | 102.40 | 94.55 | 95.00 | -3.061% | 4 | 313 | -18.063% |
| 2026-10-12 | 101.00 | 101.00 | 98.00 | 98.00 | -29.583% | 2 | 313 | -20.571% |
| 2026-10-07 | 139.25 | 139.25 | 139.17 | 139.17 | -11.973% | 2 | 315 | -44.068% |
| 2026-09-25 | 158.10 | 158.10 | 158.10 | 158.10 | -3.920% | 1 | 316 | -50.765% |
| 2026-09-24 | 165.53 | 165.86 | 164.55 | 164.55 | -3.177% | 14 | 306 | -52.695% |
| 2026-09-23 | 168.55 | 169.95 | 168.55 | 169.95 | +45.830% | 10 | 316 | -54.198% |
| 2026-09-18 | 116.54 | 116.54 | 116.54 | 116.54 | +3.306% | 1 | 317 | -33.207% |
| 2026-09-17 | 112.81 | 112.81 | 112.81 | 112.81 | +13.093% | 10 | 314 | -30.999% |
| 2026-09-15 | 99.75 | 99.75 | 99.75 | 99.75 | +1.796% | 1 | 314 | -21.965% |
| 2026-09-14 | 97.50 | 98.00 | 97.50 | 97.99 | -7.030% | 32 | 337 | -20.563% |
| 2026-09-10 | 105.40 | 105.40 | 105.40 | 105.40 | -11.190% | 1 | 337 | -26.148% |
| 2026-09-09 | 118.42 | 118.68 | 118.15 | 118.68 | +34.864% | 14 | 328 | -34.412% |
| 2026-09-01 | 88.00 | 88.00 | 88.00 | 88.00 | -14.563% | 1 | 328 | -11.545% |
| 2026-08-28 | 103.00 | 103.00 | 103.00 | 103.00 | -6.355% | 1 | 328 | -24.427% |
| 2026-08-27 | 109.99 | 109.99 | 109.99 | 109.99 | +6.045% | 12 | 316 | -29.230% |
| 2026-08-26 | 104.05 | 104.05 | 103.62 | 103.72 | -7.821% | 40 | 284 | -24.952% |
| 2026-08-18 | 112.52 | 112.52 | 112.52 | 112.52 | -15.398% | 1 | 284 | -30.821% |
| 2026-08-14 | 133.00 | 133.00 | 133.00 | 133.00 | +7.120% | 2 | 284 | -41.474% |
| 2026-08-13 | 124.16 | 124.16 | 124.16 | 124.16 | +0.518% | 4 | 284 | -37.307% |
| 2026-08-11 | 123.52 | 123.52 | 123.52 | 123.52 | -14.578% | 1 | 285 | -36.982% |
| 2026-08-06 | 144.60 | 144.60 | 144.60 | 144.60 | +6.945% | 2 | 284 | -46.169% |
| 2026-08-04 | 124.75 | 135.21 | 124.75 | 135.21 | +39.392% | 2 | 284 | -42.430% |
| 2026-08-03 | 97.00 | 97.00 | 97.00 | 97.00 | -9.759% | 1 | 283 | -19.753% |
| 2026-07-30 | 107.49 | 107.49 | 107.49 | 107.49 | -22.808% | 1 | 284 | -27.584% |
| 2026-07-24 | 139.25 | 139.25 | 139.25 | 139.25 | -1.521% | 1 | 284 | -44.101% |
| 2026-07-20 | 141.40 | 141.40 | 141.40 | 141.40 | +6.516% | 2 | 282 | -44.950% |
| 2026-07-17 | 132.75 | 132.75 | 132.75 | 132.75 | +3.509% | 2 | 282 | -41.363% |
| 2026-07-16 | 128.25 | 128.25 | 128.25 | 128.25 | -6.387% | 2 | 280 | -39.306% |
| 2026-07-15 | 137.00 | 137.00 | 137.00 | 137.00 | -7.276% | 1 | 279 | -43.182% |
| 2026-07-14 | 147.75 | 147.75 | 147.75 | 147.75 | -20.419% | 2 | 279 | -47.316% |
| 2026-07-10 | 185.66 | 185.66 | 185.66 | 185.66 | +11.749% | 1 | 279 | -58.074% |
| 2026-07-08 | 166.14 | 166.14 | 166.14 | 166.14 | -6.384% | 37 | 279 | -53.148% |
| 2026-07-02 | 177.47 | 177.47 | 177.47 | 177.47 | -11.706% | 2 | 280 | -56.139% |
| 2026-07-01 | 201.00 | 201.00 | 201.00 | 201.00 | +15.717% | 3 | 280 | -61.274% |
| 2026-06-29 | 173.92 | 173.92 | 173.70 | 173.70 | -16.490% | 3 | 280 | -55.187% |
| 2026-06-25 | 208.00 | 208.00 | 208.00 | 208.00 | -26.426% | 1 | 280 | -62.577% |
| 2026-06-18 | 282.71 | 282.71 | 282.71 | 282.71 | +8.634% | 1 | 280 | -72.466% |
| 2026-06-17 | 260.24 | 260.24 | 260.24 | 260.24 | -2.659% | 3 | 277 | -70.089% |
| 2026-06-15 | 233.49 | 267.35 | 233.49 | 267.35 | +46.173% | 3 | 276 | -70.885% |
| 2026-06-10 | 182.90 | 182.90 | 182.90 | 182.90 | -12.809% | 1 | 276 | -57.441% |
| 2026-06-08 | 210.55 | 210.55 | 209.77 | 209.77 | -3.185% | 4 | 277 | -62.893% |
| 2026-06-05 | 219.25 | 219.25 | 216.67 | 216.67 | -10.652% | 3 | 275 | -64.074% |
| 2026-06-04 | 242.50 | 242.50 | 242.50 | 242.50 | -6.641% | 1 | 275 | -67.901% |
| 2026-06-02 | 259.75 | 259.75 | 259.75 | 259.75 | -3.789% | 1 | 274 | -70.033% |
| 2026-06-01 | 244.50 | 272.60 | 244.50 | 269.98 | +30.004% | 7 | 274 | -71.168% |
| 2026-05-29 | 207.67 | 207.67 | 207.67 | 207.67 | +11.053% | 1 | 274 | -62.517% |
| 2026-05-28 | 187.00 | 187.00 | 187.00 | 187.00 | +13.162% | 3 | 271 | -58.374% |
| 2026-05-22 | 170.19 | 170.19 | 165.25 | 165.25 | +9.786% | 9 | 272 | -52.896% |
| 2026-05-21 | 149.02 | 151.19 | 149.02 | 150.52 | +27.021% | 9 | 273 | -48.286% |
| 2026-05-20 | 117.97 | 118.50 | 117.95 | 118.50 | +28.623% | 25 | 280 | -34.312% |
| 2026-05-19 | 92.13 | 92.13 | 92.13 | 92.13 | +16.620% | 3 | 283 | -15.511% |
| 2026-05-18 | 79.00 | 79.00 | 79.00 | 79.00 | +0.637% | 1 | 284 | -1.468% |
| 2026-05-15 | 81.05 | 81.05 | 77.00 | 78.50 | -7.647% | 4 | 283 | -0.841% |
| 2026-05-13 | 78.35 | 85.00 | 78.35 | 85.00 | +11.402% | 5 | 285 | -8.424% |
| 2026-05-12 | 76.00 | 76.30 | 76.00 | 76.30 | -1.472% | 2 | 286 | +2.018% |
| 2026-05-11 | 77.44 | 77.44 | 77.44 | 77.44 | -1.975% | 5 | 281 | +0.517% |
| 2026-05-08 | 82.60 | 82.60 | 79.00 | 79.00 | 0.000% | 7 | 287 | -1.468% |
| 2026-05-07 | 85.00 | 85.00 | 79.00 | 79.00 | -20.411% | 4 | 284 | -1.468% |
| 2026-05-06 | 92.00 | 100.95 | 91.00 | 99.26 | +30.519% | 32 | 276 | -21.580% |
| 2026-05-05 | 75.40 | 76.05 | 75.40 | 76.05 | +3.893% | 4 | 272 | +2.354% |
| 2026-05-04 | 72.35 | 73.20 | 70.78 | 73.20 | -7.552% | 19 | 263 | +6.339% |
| 2026-05-01 | 81.80 | 81.80 | 79.18 | 79.18 | +4.184% | 2 | 262 | -1.692% |
| 2026-04-30 | 73.50 | 76.00 | 73.50 | 76.00 | +10.145% | 5 | 265 | +2.421% |
| 2026-04-28 | 70.10 | 73.80 | 69.00 | 69.00 | -16.767% | 10 | 263 | +12.812% |
| 2026-04-27 | 89.00 | 89.00 | 78.37 | 82.90 | -13.194% | 20 | 272 | -6.104% |
| 2026-04-24 | 91.91 | 96.78 | 91.91 | 95.50 | +31.906% | 30 | 272 | -18.492% |
| 2026-04-23 | 74.00 | 75.22 | 71.90 | 72.40 | +13.747% | 21 | 276 | +7.514% |
| 2026-04-22 | 53.78 | 63.67 | 53.78 | 63.65 | +32.191% | 27 | 271 | +22.294% |
| 2026-04-21 | 48.15 | 48.15 | 48.15 | 48.15 | -1.150% | 1 | 264 | +61.661% |
| 2026-04-20 | 44.00 | 48.71 | 44.00 | 48.71 | +12.468% | 4 | 264 | +59.803% |
| 2026-04-17 | 42.62 | 43.31 | 42.32 | 43.31 | +3.119% | 4 | 263 | +79.728% |
| 2026-04-16 | 42.00 | 42.00 | 42.00 | 42.00 | +13.821% | 8 | 264 | +85.333% |
| 2026-04-15 | 38.05 | 39.50 | 36.90 | 36.90 | -7.286% | 15 | 264 | +110.949% |
| 2026-04-14 | 39.80 | 39.80 | 38.95 | 39.80 | +9.071% | 14 | 255 | +95.578% |
| 2026-04-10 | 36.49 | 36.49 | 36.49 | 36.49 | +14.031% | 1 | 251 | +113.319% |
| 2026-04-08 | 32.00 | 32.00 | 32.00 | 32.00 | +6.702% | 1 | 252 | +143.250% |
| 2026-04-07 | 29.75 | 29.99 | 29.75 | 29.99 | -9.121% | 4 | 253 | +159.553% |
| 2026-04-02 | 33.00 | 33.00 | 33.00 | 33.00 | -10.811% | 3 | 257 | +135.879% |
| 2026-04-01 | 37.90 | 37.90 | 37.00 | 37.00 | +9.792% | 6 | 257 | +110.378% |
| 2026-03-31 | 33.70 | 33.70 | 33.70 | 33.70 | -11.035% | 2 | 263 | +130.979% |
| 2026-03-25 | 35.05 | 38.13 | 35.05 | 37.88 | +50.317% | 9 | 263 | +105.491% |
| 2026-03-23 | 25.20 | 25.20 | 25.20 | 25.20 | +2.148% | 1 | 265 | +208.889% |
| 2026-03-20 | 24.73 | 25.40 | 24.55 | 24.67 | +20.459% | 14 | 264 | +215.525% |
| 2026-03-17 | 20.48 | 20.48 | 20.48 | 20.48 | +9.871% | 2 | 263 | +280.078% |
| 2026-03-16 | 17.78 | 19.00 | 17.78 | 18.64 | +12.154% | 26 | 263 | +317.597% |
| 2026-03-12 | 17.53 | 17.53 | 16.62 | 16.62 | -22.336% | 2 | 244 | +368.351% |
| 2026-02-13 | 21.39 | 21.40 | 21.39 | 21.40 | -5.310% | 20 | 243 | +263.738% |
| 2026-02-10 | 22.60 | 22.60 | 22.60 | 22.60 | +20.213% | 2 | 243 | +244.425% |
| 2026-02-06 | 18.80 | 18.80 | 18.80 | 18.80 | +25.753% | 3 | 243 | +314.043% |
| 2026-02-03 | 14.95 | 14.95 | 14.95 | 14.95 | +1.150% | 3 | 243 | +420.669% |
| 2026-01-30 | 14.78 | 14.78 | 14.78 | 14.78 | -9.602% | 1 | 240 | +426.658% |
| 2026-01-28 | 16.35 | 16.35 | 16.35 | 16.35 | -9.519% | 1 | 241 | +376.086% |
| 2026-01-21 | 18.07 | 18.07 | 18.07 | 18.07 | +27.433% | 3 | 241 | +330.769% |
| 2026-01-20 | 14.18 | 14.18 | 14.18 | 14.18 | +7.424% | 3 | 244 | +448.942% |
| 2026-01-14 | 12.75 | 13.20 | 12.75 | 13.20 | -12.583% | 2 | 243 | +489.697% |
| 2026-01-09 | 15.67 | 15.67 | 15.10 | 15.10 | -1.757% | 2 | 243 | +415.497% |
| 2026-01-08 | 15.57 | 15.57 | 15.37 | 15.37 | +5.491% | 8 | 244 | +406.441% |
| 2025-12-31 | 14.57 | 14.57 | 14.57 | 14.57 | -3.446% | 2 | 246 | +434.248% |
| 2025-12-30 | 14.75 | 15.09 | 14.75 | 15.09 | +0.533% | 3 | 246 | +415.838% |
| 2025-12-26 | 15.00 | 15.01 | 15.00 | 15.01 | +2.527% | 4 | 246 | +418.588% |
| 2025-12-24 | 14.64 | 14.64 | 14.64 | 14.64 | -5.548% | 1 | 247 | +431.694% |
| 2025-12-23 | 15.00 | 15.50 | 14.79 | 15.50 | -4.321% | 5 | 247 | +402.194% |
| 2025-12-17 | 17.51 | 17.51 | 16.20 | 16.20 | -19.000% | 13 | 248 | +380.494% |
| 2025-12-16 | 20.00 | 20.00 | 20.00 | 20.00 | -10.913% | 1 | 250 | +289.200% |
| 2025-12-15 | 24.00 | 24.00 | 22.45 | 22.45 | -14.639% | 6 | 250 | +246.726% |
| 2025-12-12 | 26.57 | 26.57 | 26.30 | 26.30 | -4.189% | 2 | 246 | +195.970% |
| 2025-12-11 | 27.45 | 27.45 | 27.45 | 27.45 | -2.832% | 2 | 248 | +183.570% |
| 2025-12-01 | 28.25 | 28.25 | 28.25 | 28.25 | -17.518% | 1 | 246 | +175.540% |
| 2025-11-14 | 34.50 | 34.60 | 34.25 | 34.25 | 0.000% | 102 | 245 | +127.270% |
| 2025-11-13 | 34.25 | 34.25 | 34.25 | 34.25 | -7.682% | 1 | 146 | +127.270% |
| 2025-11-12 | 37.20 | 37.20 | 37.10 | 37.10 | +3.199% | 2 | 146 | +109.811% |
| 2025-11-07 | 35.95 | 35.95 | 35.95 | 35.95 | -28.100% | 1 | 146 | +116.523% |
| 2025-11-03 | 50.00 | 50.00 | 50.00 | 50.00 | -13.823% | 1 | 145 | +55.680% |
| 2025-10-27 | 56.58 | 58.02 | 56.58 | 58.02 | +16.040% | 15 | 141 | +34.161% |
| 2025-10-21 | 50.00 | 50.00 | 50.00 | 50.00 | +0.806% | 10 | 141 | +55.680% |
| 2025-10-16 | 49.60 | 49.60 | 49.60 | 49.60 | -2.745% | 1 | 137 | +56.935% |
| 2025-10-15 | 49.25 | 51.00 | 49.25 | 51.00 | -2.950% | 3 | 137 | +52.627% |
| 2025-10-14 | 52.00 | 55.77 | 52.00 | 52.55 | +2.537% | 70 | 138 | +48.126% |
| 2025-10-13 | 51.25 | 51.25 | 51.25 | 51.25 | +29.747% | 2 | 168 | +51.883% |
| 2025-10-10 | 41.70 | 41.70 | 39.50 | 39.50 | -15.598% | 2 | 168 | +97.063% |
| 2025-10-09 | 46.80 | 46.80 | 46.80 | 46.80 | +17.000% | 1 | 169 | +66.325% |
| 2025-10-07 | 40.00 | 40.00 | 40.00 | 40.00 | +45.560% | 1 | 169 | +94.600% |
| 2025-09-29 | 27.32 | 27.48 | 27.32 | 27.48 | +5.692% | 7 | 169 | +183.261% |
| 2025-09-26 | 27.35 | 27.35 | 26.00 | 26.00 | -3.704% | 17 | 176 | +199.385% |
| 2025-09-25 | 26.90 | 27.63 | 26.50 | 27.00 | -6.315% | 37 | 193 | +188.296% |
| 2025-09-22 | 28.82 | 28.82 | 28.82 | 28.82 | -2.305% | 1 | 193 | +170.090% |
| 2025-09-18 | 29.30 | 29.50 | 29.30 | 29.50 | -10.876% | 7 | 194 | +163.864% |
| 2025-09-16 | 33.10 | 33.10 | 33.10 | 33.10 | +0.669% | 3 | 201 | +135.166% |
| 2025-09-15 | 33.22 | 33.22 | 32.88 | 32.88 | +3.559% | 2 | 201 | +136.740% |
| 2025-09-12 | 31.75 | 31.75 | 31.75 | 31.75 | -9.929% | 5 | 199 | +145.165% |
| 2025-09-11 | 35.37 | 35.51 | 35.25 | 35.25 | +7.634% | 19 | 204 | +120.823% |
| 2025-09-10 | 31.35 | 32.85 | 31.35 | 32.75 | +25.239% | 17 | 206 | +137.679% |
| 2025-09-09 | 26.15 | 26.15 | 26.15 | 26.15 | +9.644% | 2 | 191 | +197.667% |
| 2025-09-05 | 23.85 | 23.85 | 23.85 | 23.85 | +0.168% | 1 | 191 | +226.373% |
| 2025-09-04 | 22.01 | 23.81 | 22.01 | 23.81 | +3.522% | 2 | 192 | +226.921% |
| 2025-09-02 | 23.70 | 23.70 | 22.10 | 23.00 | -10.680% | 25 | 191 | +238.435% |
| 2025-08-29 | 25.90 | 25.90 | 25.75 | 25.75 | -7.540% | 5 | 186 | +202.291% |
| 2025-08-28 | 27.25 | 28.00 | 27.25 | 27.85 | +3.148% | 3 | 186 | +179.497% |
| 2025-08-27 | 27.43 | 27.43 | 27.00 | 27.00 | +1.695% | 2 | 185 | +188.296% |
| 2025-08-26 | 27.00 | 27.00 | 26.55 | 26.55 | +0.378% | 2 | 184 | +193.183% |
| 2025-08-25 | 26.45 | 26.45 | 26.45 | 26.45 | +1.731% | 1 | 184 | +194.291% |
| 2025-08-22 | 26.82 | 26.82 | 25.75 | 26.00 | +8.469% | 3 | 185 | +199.385% |
| 2025-08-21 | 23.97 | 23.97 | 23.97 | 23.97 | +7.009% | 3 | 185 | +224.739% |
| 2025-08-20 | 22.40 | 22.40 | 22.40 | 22.40 | -11.880% | 1 | 185 | +247.500% |
| 2025-08-19 | 27.55 | 27.55 | 25.40 | 25.42 | -6.026% | 6 | 185 | +206.216% |
| 2025-08-18 | 27.05 | 27.05 | 27.05 | 27.05 | -2.698% | 5 | 181 | +187.763% |
| 2025-08-14 | 27.80 | 27.80 | 27.80 | 27.80 | -12.164% | 4 | 185 | +180.000% |
| 2025-08-11 | 31.65 | 31.65 | 31.65 | 31.65 | +19.434% | 1 | 181 | +145.940% |
| 2025-08-06 | 26.40 | 27.47 | 26.40 | 26.50 | -7.826% | 11 | 182 | +193.736% |
| 2025-08-04 | 28.88 | 28.88 | 28.75 | 28.75 | -2.044% | 30 | 172 | +170.748% |
| 2025-08-01 | 29.15 | 29.40 | 29.05 | 29.35 | -3.991% | 8 | 196 | +165.213% |
| 2025-07-31 | 30.75 | 33.07 | 30.19 | 30.57 | -30.743% | 15 | 198 | +154.629% |
| 2025-07-28 | 44.14 | 44.14 | 44.14 | 44.14 | +13.763% | 1 | 194 | +76.348% |
| 2025-07-22 | 39.55 | 39.55 | 38.80 | 38.80 | -12.613% | 8 | 194 | +100.619% |
| 2025-07-21 | 44.42 | 44.42 | 44.40 | 44.40 | +3.400% | 11 | 191 | +75.315% |
| 2025-07-18 | 42.94 | 42.94 | 42.94 | 42.94 | +2.238% | 2 | 201 | +81.276% |
| 2025-07-17 | 42.00 | 42.00 | 42.00 | 42.00 | +6.329% | 1 | 201 | +85.333% |
| 2025-07-16 | 39.50 | 39.50 | 39.50 | 39.50 | +9.116% | 1 | 201 | +97.063% |
| 2025-07-15 | 36.20 | 36.20 | 36.20 | 36.20 | +9.366% | 20 | 200 | +115.028% |
| 2025-07-14 | 33.38 | 33.38 | 31.60 | 33.10 | -4.058% | 37 | 200 | +135.166% |
| 2025-07-11 | 35.30 | 36.50 | 34.50 | 34.50 | -4.353% | 6 | 192 | +125.623% |
| 2025-07-10 | 36.07 | 36.07 | 36.07 | 36.07 | -1.232% | 1 | 190 | +115.803% |
| 2025-07-09 | 38.53 | 39.16 | 36.10 | 36.52 | -2.091% | 47 | 189 | +113.143% |
| 2025-07-08 | 39.75 | 39.75 | 37.30 | 37.30 | +1.029% | 25 | 167 | +108.686% |
| 2025-07-07 | 43.32 | 43.32 | 36.92 | 36.92 | -20.942% | 36 | 143 | +110.834% |
| 2025-07-01 | 46.70 | 46.70 | 46.70 | 46.70 | -6.786% | 10 | 134 | +66.681% |
| 2025-06-30 | 52.80 | 52.80 | 50.10 | 50.10 | +0.967% | 11 | 134 | +55.369% |
| 2025-06-25 | 49.70 | 49.85 | 49.62 | 49.62 | +4.353% | 12 | 143 | +56.872% |
| 2025-06-24 | 47.55 | 47.55 | 47.55 | 47.55 | +9.841% | 3 | 134 | +63.701% |
| 2025-06-23 | 43.42 | 43.42 | 43.29 | 43.29 | +4.313% | 2 | 134 | +79.811% |
| 2025-06-17 | 43.44 | 43.44 | 41.50 | 41.50 | +5.383% | 7 | 133 | +87.566% |
| 2025-06-16 | 39.35 | 39.38 | 39.35 | 39.38 | +4.595% | 3 | 126 | +97.664% |
| 2025-06-12 | 38.70 | 38.90 | 37.65 | 37.65 | -1.774% | 122 | 127 | +106.746% |
| 2025-06-11 | 39.75 | 39.75 | 38.33 | 38.33 | +3.455% | 6 | 0 | +103.079% |
| 2025-06-10 | 37.05 | 37.05 | 37.05 | 37.05 | 0.000% | 2 | 0 | +110.094% |