Dark

ARM20271217C200
ARM Dec 17 2027 200.00 Call (ARM271217C00200000)
option OPRA

EOD

Aug 18, 2026

112.52-15.398%(-20.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	112.5200	112.5200	112.5200	112.5200	-15.398%	1	284	0.000%
2026-08-14	133.0000	133.0000	133.0000	133.0000	+7.120%	2	284	-15.398%
2026-08-13	124.1600	124.1600	124.1600	124.1600	+0.518%	4	284	-9.375%
2026-08-11	123.5200	123.5200	123.5200	123.5200	-14.578%	1	284	-8.905%
2026-08-06	144.6000	144.6000	144.6000	144.6000	+6.945%	2	285	-22.185%
2026-08-04	124.7500	135.2100	124.7500	135.2100	+39.392%	2	284	-16.781%
2026-08-03	97.0000	97.0000	97.0000	97.0000	-9.759%	1	284	+16.000%
2026-07-30	107.4900	107.4900	107.4900	107.4900	-22.808%	1	283	+4.680%
2026-07-24	139.2500	139.2500	139.2500	139.2500	-1.521%	1	284	-19.196%
2026-07-20	141.4000	141.4000	141.4000	141.4000	+6.516%	2	284	-20.424%
2026-07-17	132.7500	132.7500	132.7500	132.7500	+3.509%	2	282	-15.239%
2026-07-16	128.2500	128.2500	128.2500	128.2500	-6.387%	2	282	-12.265%
2026-07-15	137.0000	137.0000	137.0000	137.0000	-7.276%	1	280	-17.869%
2026-07-14	147.7500	147.7500	147.7500	147.7500	-20.419%	2	279	-23.844%
2026-07-10	185.6600	185.6600	185.6600	185.6600	+11.749%	1	279	-39.395%
2026-07-08	166.1400	166.1400	166.1400	166.1400	-6.384%	37	279	-32.274%
2026-07-02	177.4700	177.4700	177.4700	177.4700	-11.706%	2	280	-36.598%
2026-07-01	201.0000	201.0000	201.0000	201.0000	+15.717%	3	280	-44.020%
2026-06-29	173.9200	173.9200	173.7000	173.7000	-16.490%	3	280	-35.222%
2026-06-25	208.0000	208.0000	208.0000	208.0000	-26.426%	1	280	-45.904%
2026-06-18	282.7100	282.7100	282.7100	282.7100	+8.634%	1	280	-60.199%
2026-06-17	260.2400	260.2400	260.2400	260.2400	-2.659%	3	280	-56.763%
2026-06-15	233.4900	267.3500	233.4900	267.3500	+46.173%	3	277	-57.913%
2026-06-10	182.9000	182.9000	182.9000	182.9000	-12.809%	1	276	-38.480%
2026-06-08	210.5500	210.5500	209.7700	209.7700	-3.185%	4	276	-46.360%
2026-06-05	219.2500	219.2500	216.6700	216.6700	-10.652%	3	277	-48.068%
2026-06-04	242.5000	242.5000	242.5000	242.5000	-6.641%	1	275	-53.600%
2026-06-02	259.7500	259.7500	259.7500	259.7500	-3.789%	1	275	-56.681%
2026-06-01	244.5000	272.6000	244.5000	269.9800	+30.004%	7	274	-58.323%
2026-05-29	207.6700	207.6700	207.6700	207.6700	+11.053%	1	274	-45.818%
2026-05-28	187.0000	187.0000	187.0000	187.0000	+13.162%	3	274	-39.829%
2026-05-22	170.1900	170.1900	165.2500	165.2500	+9.786%	9	272	-31.909%
2026-05-21	149.0200	151.1900	149.0200	150.5200	+27.021%	9	273	-25.246%
2026-05-20	117.9700	118.5000	117.9500	118.5000	+28.623%	25	273	-5.046%
2026-05-19	92.1300	92.1300	92.1300	92.1300	+16.620%	3	284	+22.132%
2026-05-18	79.0000	79.0000	79.0000	79.0000	+0.637%	1	284	+42.430%
2026-05-15	81.0500	81.0500	77.0000	78.5000	-7.647%	4	284	+43.338%
2026-05-13	78.3500	85.0000	78.3500	85.0000	+11.402%	5	283	+32.376%
2026-05-12	76.0000	76.3000	76.0000	76.3000	-1.472%	2	286	+47.471%
2026-05-11	77.4400	77.4400	77.4400	77.4400	-1.975%	5	286	+45.300%
2026-05-08	82.6000	82.6000	79.0000	79.0000	0.000%	7	281	+42.430%
2026-05-07	85.0000	85.0000	79.0000	79.0000	-20.411%	4	287	+42.430%
2026-05-06	92.0000	100.9500	91.0000	99.2600	+30.519%	32	284	+13.359%
2026-05-05	75.4000	76.0500	75.4000	76.0500	+3.893%	4	276	+47.955%
2026-05-04	72.3500	73.2000	70.7800	73.2000	-7.552%	19	272	+53.716%
2026-05-01	81.8000	81.8000	79.1800	79.1800	+4.184%	2	262	+42.107%
2026-04-30	73.5000	76.0000	73.5000	76.0000	+10.145%	5	262	+48.053%
2026-04-28	70.1000	73.8000	69.0000	69.0000	-16.767%	10	265	+63.072%
2026-04-27	89.0000	89.0000	78.3700	82.9000	-13.194%	20	263	+35.730%
2026-04-24	91.9100	96.7800	91.9100	95.5000	+31.906%	30	272	+17.822%
2026-04-23	74.0000	75.2200	71.9000	72.4000	+13.747%	21	276	+55.414%
2026-04-22	53.7800	63.6700	53.7800	63.6500	+32.191%	27	271	+76.779%
2026-04-21	48.1500	48.1500	48.1500	48.1500	-1.150%	1	264	+133.686%
2026-04-20	44.0000	48.7100	44.0000	48.7100	+12.468%	4	264	+131.000%
2026-04-17	42.6200	43.3100	42.3200	43.3100	+3.119%	4	263	+159.801%
2026-04-16	42.0000	42.0000	42.0000	42.0000	+13.821%	8	264	+167.905%
2026-04-15	38.0500	39.5000	36.9000	36.9000	-7.286%	15	264	+204.932%
2026-04-14	39.8000	39.8000	38.9500	39.8000	+9.071%	14	255	+182.714%
2026-04-10	36.4900	36.4900	36.4900	36.4900	+14.031%	1	251	+208.358%
2026-04-08	32.0000	32.0000	32.0000	32.0000	+6.702%	1	252	+251.625%
2026-04-07	29.7500	29.9900	29.7500	29.9900	-9.121%	4	253	+275.192%
2026-04-02	33.0000	33.0000	33.0000	33.0000	-10.811%	3	257	+240.970%
2026-04-01	37.9000	37.9000	37.0000	37.0000	+9.792%	6	257	+204.108%
2026-03-31	33.7000	33.7000	33.7000	33.7000	-11.035%	2	263	+233.887%
2026-03-25	35.0500	38.1300	35.0500	37.8800	+50.317%	9	263	+197.043%
2026-03-23	25.2000	25.2000	25.2000	25.2000	+2.148%	1	265	+346.508%
2026-03-20	24.7300	25.4000	24.5500	24.6700	+20.459%	14	264	+356.101%
2026-03-17	20.4800	20.4800	20.4800	20.4800	+9.871%	2	263	+449.414%
2026-03-16	17.7800	19.0000	17.7800	18.6400	+12.154%	26	263	+503.648%
2026-03-12	17.5300	17.5300	16.6200	16.6200	-22.336%	2	244	+577.016%
2026-02-13	21.3900	21.4000	21.3900	21.4000	-5.310%	20	243	+425.794%
2026-02-10	22.6000	22.6000	22.6000	22.6000	+20.213%	2	243	+397.876%
2026-02-06	18.8000	18.8000	18.8000	18.8000	+25.753%	3	243	+498.511%
2026-02-03	14.9500	14.9500	14.9500	14.9500	+1.150%	3	243	+652.642%
2026-01-30	14.7800	14.7800	14.7800	14.7800	-9.602%	1	240	+661.299%
2026-01-28	16.3500	16.3500	16.3500	16.3500	-9.519%	1	241	+588.196%
2026-01-21	18.0700	18.0700	18.0700	18.0700	+27.433%	3	241	+522.690%
2026-01-20	14.1800	14.1800	14.1800	14.1800	+7.424%	3	244	+693.512%
2026-01-14	12.7500	13.2000	12.7500	13.2000	-12.583%	2	243	+752.424%
2026-01-09	15.6700	15.6700	15.1000	15.1000	-1.757%	2	243	+645.166%
2026-01-08	15.5700	15.5700	15.3700	15.3700	+5.491%	8	244	+632.075%
2025-12-31	14.5700	14.5700	14.5700	14.5700	-3.446%	2	246	+672.272%
2025-12-30	14.7500	15.0900	14.7500	15.0900	+0.533%	3	246	+645.659%
2025-12-26	15.0000	15.0100	15.0000	15.0100	+2.527%	4	246	+649.634%
2025-12-24	14.6400	14.6400	14.6400	14.6400	-5.548%	1	247	+668.579%
2025-12-23	15.0000	15.5000	14.7900	15.5000	-4.321%	5	247	+625.935%
2025-12-17	17.5100	17.5100	16.2000	16.2000	-19.000%	13	248	+594.568%
2025-12-16	20.0000	20.0000	20.0000	20.0000	-10.913%	1	250	+462.600%
2025-12-15	24.0000	24.0000	22.4500	22.4500	-14.639%	6	250	+401.203%
2025-12-12	26.5700	26.5700	26.3000	26.3000	-4.189%	2	246	+327.833%
2025-12-11	27.4500	27.4500	27.4500	27.4500	-2.832%	2	248	+309.909%
2025-12-01	28.2500	28.2500	28.2500	28.2500	-17.518%	1	246	+298.301%
2025-11-14	34.5000	34.6000	34.2500	34.2500	0.000%	102	245	+228.526%
2025-11-13	34.2500	34.2500	34.2500	34.2500	-7.682%	1	146	+228.526%
2025-11-12	37.2000	37.2000	37.1000	37.1000	+3.199%	2	146	+203.288%
2025-11-07	35.9500	35.9500	35.9500	35.9500	-28.100%	1	146	+212.990%
2025-11-03	50.0000	50.0000	50.0000	50.0000	-13.823%	1	145	+125.040%
2025-10-27	56.5800	58.0200	56.5800	58.0200	+16.040%	15	141	+93.933%
2025-10-21	50.0000	50.0000	50.0000	50.0000	+0.806%	10	141	+125.040%
2025-10-16	49.6000	49.6000	49.6000	49.6000	-2.745%	1	137	+126.855%
2025-10-15	49.2500	51.0000	49.2500	51.0000	-2.950%	3	137	+120.627%
2025-10-14	52.0000	55.7700	52.0000	52.5500	+2.537%	70	138	+114.120%
2025-10-13	51.2500	51.2500	51.2500	51.2500	+29.747%	2	168	+119.551%
2025-10-10	41.7000	41.7000	39.5000	39.5000	-15.598%	2	168	+184.861%
2025-10-09	46.8000	46.8000	46.8000	46.8000	+17.000%	1	169	+140.427%
2025-10-07	40.0000	40.0000	40.0000	40.0000	+45.560%	1	169	+181.300%
2025-09-29	27.3200	27.4800	27.3200	27.4800	+5.692%	7	169	+309.461%
2025-09-26	27.3500	27.3500	26.0000	26.0000	-3.704%	17	176	+332.769%
2025-09-25	26.9000	27.6300	26.5000	27.0000	-6.315%	37	193	+316.741%
2025-09-22	28.8200	28.8200	28.8200	28.8200	-2.305%	1	193	+290.423%
2025-09-18	29.3000	29.5000	29.3000	29.5000	-10.876%	7	194	+281.424%
2025-09-16	33.1000	33.1000	33.1000	33.1000	+0.669%	3	201	+239.940%
2025-09-15	33.2200	33.2200	32.8800	32.8800	+3.559%	2	201	+242.214%
2025-09-12	31.7500	31.7500	31.7500	31.7500	-9.929%	5	199	+254.394%
2025-09-11	35.3700	35.5100	35.2500	35.2500	+7.634%	19	204	+219.206%
2025-09-10	31.3500	32.8500	31.3500	32.7500	+25.239%	17	206	+243.573%
2025-09-09	26.1500	26.1500	26.1500	26.1500	+9.644%	2	191	+330.287%
2025-09-05	23.8500	23.8500	23.8500	23.8500	+0.168%	1	191	+371.782%
2025-09-04	22.0100	23.8100	22.0100	23.8100	+3.522%	2	192	+372.575%
2025-09-02	23.7000	23.7000	22.1000	23.0000	-10.680%	25	191	+389.217%
2025-08-29	25.9000	25.9000	25.7500	25.7500	-7.540%	5	186	+336.971%
2025-08-28	27.2500	28.0000	27.2500	27.8500	+3.148%	3	186	+304.022%
2025-08-27	27.4300	27.4300	27.0000	27.0000	+1.695%	2	185	+316.741%
2025-08-26	27.0000	27.0000	26.5500	26.5500	+0.378%	2	184	+323.804%
2025-08-25	26.4500	26.4500	26.4500	26.4500	+1.731%	1	184	+325.406%
2025-08-22	26.8200	26.8200	25.7500	26.0000	+8.469%	3	185	+332.769%
2025-08-21	23.9700	23.9700	23.9700	23.9700	+7.009%	3	185	+369.420%
2025-08-20	22.4000	22.4000	22.4000	22.4000	-11.880%	1	185	+402.321%
2025-08-19	27.5500	27.5500	25.4000	25.4200	-6.026%	6	185	+342.644%
2025-08-18	27.0500	27.0500	27.0500	27.0500	-2.698%	5	181	+315.970%
2025-08-14	27.8000	27.8000	27.8000	27.8000	-12.164%	4	185	+304.748%
2025-08-11	31.6500	31.6500	31.6500	31.6500	+19.434%	1	181	+255.513%
2025-08-06	26.4000	27.4700	26.4000	26.5000	-7.826%	11	182	+324.604%
2025-08-04	28.8800	28.8800	28.7500	28.7500	-2.044%	30	172	+291.374%
2025-08-01	29.1500	29.4000	29.0500	29.3500	-3.991%	8	196	+283.373%
2025-07-31	30.7500	33.0700	30.1900	30.5700	-30.743%	15	198	+268.073%
2025-07-28	44.1400	44.1400	44.1400	44.1400	+13.763%	1	194	+154.916%
2025-07-22	39.5500	39.5500	38.8000	38.8000	-12.613%	8	194	+190.000%
2025-07-21	44.4200	44.4200	44.4000	44.4000	+3.400%	11	191	+153.423%
2025-07-18	42.9400	42.9400	42.9400	42.9400	+2.238%	2	201	+162.040%
2025-07-17	42.0000	42.0000	42.0000	42.0000	+6.329%	1	201	+167.905%
2025-07-16	39.5000	39.5000	39.5000	39.5000	+9.116%	1	201	+184.861%
2025-07-15	36.2000	36.2000	36.2000	36.2000	+9.366%	20	200	+210.829%
2025-07-14	33.3800	33.3800	31.6000	33.1000	-4.058%	37	200	+239.940%
2025-07-11	35.3000	36.5000	34.5000	34.5000	-4.353%	6	192	+226.145%
2025-07-10	36.0700	36.0700	36.0700	36.0700	-1.232%	1	190	+211.949%
2025-07-09	38.5300	39.1600	36.1000	36.5200	-2.091%	47	189	+208.105%
2025-07-08	39.7500	39.7500	37.3000	37.3000	+1.029%	25	167	+201.662%
2025-07-07	43.3200	43.3200	36.9200	36.9200	-20.942%	36	143	+204.767%
2025-07-01	46.7000	46.7000	46.7000	46.7000	-6.786%	10	134	+140.942%
2025-06-30	52.8000	52.8000	50.1000	50.1000	+0.967%	11	134	+124.591%
2025-06-25	49.7000	49.8500	49.6200	49.6200	+4.353%	12	143	+126.763%
2025-06-24	47.5500	47.5500	47.5500	47.5500	+9.841%	3	134	+136.635%
2025-06-23	43.4200	43.4200	43.2900	43.2900	+4.313%	2	134	+159.921%
2025-06-17	43.4400	43.4400	41.5000	41.5000	+5.383%	7	133	+171.133%
2025-06-16	39.3500	39.3800	39.3500	39.3800	+4.595%	3	126	+185.729%
2025-06-12	38.7000	38.9000	37.6500	37.6500	-1.774%	122	127	+198.858%
2025-06-11	39.7500	39.7500	38.3300	38.3300	+3.455%	6	0	+193.556%
2025-06-10	37.0500	37.0500	37.0500	37.0500	0.000%	2	0	+203.698%

.dark-mode .dnZ6pJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dnZ6pJ{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20271217C200ARM Dec 17 2027 200.00 Call (ARM271217C00200000)option OPRA

ARM20271217C200
ARM Dec 17 2027 200.00 Call (ARM271217C00200000)
option OPRA