ARM271217C00210000
ARM Dec 17 2027 210.00 Call
optionOPRA
EODOct 16, 2026
79.92USD-11.200%(-10.08)8Vol301OI
ARM271217C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 79.25 | 79.92 | 79.25 | 79.92 | -11.200% | 8 | 301 | 0.000% |
| 2026-10-13 | 90.00 | 90.00 | 90.00 | 90.00 | -18.868% | 1 | 301 | -11.200% |
| 2026-10-08 | 110.93 | 110.93 | 110.93 | 110.93 | -16.993% | 1 | 301 | -27.955% |
| 2026-10-07 | 133.75 | 133.75 | 133.64 | 133.64 | -11.055% | 2 | 300 | -40.198% |
| 2026-09-25 | 150.25 | 150.25 | 150.25 | 150.25 | +62.591% | 10 | 310 | -46.809% |
| 2026-09-14 | 92.41 | 92.41 | 92.41 | 92.41 | -4.238% | 1 | 311 | -13.516% |
| 2026-09-04 | 96.50 | 96.50 | 96.50 | 96.50 | +15.086% | 1 | 311 | -17.181% |
| 2026-09-01 | 83.90 | 84.05 | 83.85 | 83.85 | -33.663% | 19 | 310 | -4.687% |
| 2026-08-17 | 126.40 | 126.40 | 126.40 | 126.40 | +4.033% | 1 | 310 | -36.772% |
| 2026-08-10 | 121.50 | 121.50 | 121.50 | 121.50 | -3.318% | 1 | 309 | -34.222% |
| 2026-08-06 | 125.67 | 125.67 | 125.67 | 125.67 | -7.248% | 1 | 309 | -36.405% |
| 2026-08-05 | 135.49 | 135.49 | 135.45 | 135.49 | +32.990% | 10 | 306 | -41.014% |
| 2026-08-03 | 101.88 | 101.88 | 101.88 | 101.88 | +2.567% | 1 | 305 | -21.555% |
| 2026-07-29 | 99.33 | 99.33 | 99.33 | 99.33 | -21.041% | 5 | 305 | -19.541% |
| 2026-07-27 | 125.80 | 125.80 | 125.80 | 125.80 | -0.976% | 1 | 305 | -36.471% |
| 2026-07-24 | 128.15 | 128.15 | 127.04 | 127.04 | -8.314% | 13 | 318 | -37.091% |
| 2026-07-20 | 138.55 | 138.90 | 138.55 | 138.56 | +1.072% | 3 | 317 | -42.321% |
| 2026-07-15 | 140.61 | 140.61 | 137.09 | 137.09 | -14.452% | 23 | 322 | -41.703% |
| 2026-07-13 | 160.17 | 160.25 | 160.17 | 160.25 | -12.575% | 6 | 322 | -50.128% |
| 2026-07-10 | 183.30 | 183.30 | 183.30 | 183.30 | -3.653% | 1 | 323 | -56.399% |
| 2026-07-09 | 190.25 | 190.25 | 190.25 | 190.25 | +14.560% | 2 | 324 | -57.992% |
| 2026-07-07 | 161.08 | 166.07 | 161.08 | 166.07 | -10.106% | 2 | 325 | -51.876% |
| 2026-07-06 | 184.74 | 184.74 | 184.74 | 184.74 | +1.494% | 1 | 325 | -56.739% |
| 2026-07-02 | 182.02 | 182.02 | 182.02 | 182.02 | -19.815% | 2 | 323 | -56.093% |
| 2026-06-23 | 221.98 | 227.00 | 221.98 | 227.00 | -13.093% | 7 | 322 | -64.793% |
| 2026-06-16 | 261.20 | 261.20 | 261.20 | 261.20 | +21.715% | 1 | 321 | -69.403% |
| 2026-06-12 | 214.60 | 214.60 | 214.60 | 214.60 | +28.673% | 3 | 321 | -62.759% |
| 2026-06-10 | 173.02 | 173.02 | 166.78 | 166.78 | -16.610% | 4 | 323 | -52.081% |
| 2026-06-05 | 210.75 | 210.75 | 198.39 | 200.00 | -25.119% | 18 | 337 | -60.040% |
| 2026-06-02 | 267.09 | 267.09 | 267.09 | 267.09 | +67.717% | 1 | 338 | -70.078% |
| 2026-05-27 | 159.25 | 159.25 | 159.25 | 159.25 | -8.608% | 12 | 338 | -49.815% |
| 2026-05-26 | 164.69 | 174.25 | 163.52 | 174.25 | +5.122% | 11 | 339 | -54.135% |
| 2026-05-22 | 165.76 | 165.76 | 165.76 | 165.76 | +9.232% | 1 | 339 | -51.786% |
| 2026-05-21 | 138.50 | 151.75 | 138.50 | 151.75 | +36.798% | 5 | 341 | -47.334% |
| 2026-05-20 | 115.55 | 115.55 | 110.93 | 110.93 | +28.868% | 3 | 343 | -27.955% |
| 2026-05-19 | 86.08 | 86.08 | 86.08 | 86.08 | +17.020% | 1 | 344 | -7.156% |
| 2026-05-18 | 74.47 | 74.47 | 72.50 | 73.56 | -2.955% | 3 | 343 | +8.646% |
| 2026-05-15 | 76.48 | 77.45 | 75.80 | 75.80 | -12.874% | 6 | 339 | +5.435% |
| 2026-05-14 | 77.78 | 87.00 | 77.78 | 87.00 | +9.779% | 3 | 340 | -8.138% |
| 2026-05-13 | 78.90 | 79.25 | 78.90 | 79.25 | +11.982% | 3 | 339 | +0.845% |
| 2026-05-12 | 76.50 | 76.50 | 70.77 | 70.77 | -9.385% | 4 | 338 | +12.929% |
| 2026-05-11 | 72.50 | 78.10 | 72.45 | 78.10 | -1.327% | 6 | 336 | +2.330% |
| 2026-05-08 | 79.15 | 80.71 | 79.15 | 79.15 | +5.858% | 6 | 340 | +0.973% |
| 2026-05-07 | 83.35 | 83.35 | 74.77 | 74.77 | -21.830% | 3 | 337 | +6.888% |
| 2026-05-06 | 92.00 | 95.65 | 89.77 | 95.65 | +25.000% | 6 | 333 | -16.445% |
| 2026-05-05 | 75.09 | 76.52 | 72.10 | 76.52 | +12.117% | 13 | 330 | +4.443% |
| 2026-05-04 | 71.00 | 71.40 | 67.01 | 68.25 | -0.799% | 21 | 311 | +17.099% |
| 2026-04-28 | 68.63 | 69.50 | 67.25 | 68.80 | -13.426% | 8 | 310 | +16.163% |
| 2026-04-27 | 79.40 | 79.47 | 79.40 | 79.47 | -13.375% | 8 | 306 | +0.566% |
| 2026-04-24 | 92.48 | 92.48 | 91.00 | 91.74 | +35.570% | 7 | 306 | -12.884% |
| 2026-04-23 | 63.84 | 72.67 | 63.84 | 67.67 | +12.129% | 4 | 302 | +18.103% |
| 2026-04-22 | 54.00 | 60.35 | 54.00 | 60.35 | +32.637% | 27 | 302 | +32.428% |
| 2026-04-21 | 48.26 | 48.26 | 45.50 | 45.50 | +3.763% | 3 | 293 | +75.648% |
| 2026-04-20 | 43.85 | 43.85 | 43.85 | 43.85 | +9.790% | 2 | 293 | +82.258% |
| 2026-04-17 | 39.94 | 39.94 | 39.94 | 39.94 | +1.499% | 1 | 292 | +100.100% |
| 2026-03-25 | 33.73 | 39.35 | 33.73 | 39.35 | +98.737% | 39 | 291 | +103.100% |
| 2026-03-18 | 19.80 | 19.80 | 19.80 | 19.80 | -10.000% | 1 | 270 | +303.636% |
| 2026-02-13 | 22.00 | 22.00 | 22.00 | 22.00 | +92.982% | 10 | 280 | +263.273% |
| 2026-01-14 | 12.00 | 12.00 | 11.40 | 11.40 | -9.163% | 2 | 280 | +601.053% |
| 2026-01-13 | 12.55 | 12.55 | 12.55 | 12.55 | -10.036% | 1 | 280 | +536.813% |
| 2025-12-29 | 13.40 | 13.95 | 13.40 | 13.95 | -8.224% | 4 | 280 | +472.903% |
| 2025-12-24 | 15.20 | 15.20 | 15.20 | 15.20 | -3.308% | 3 | 284 | +425.789% |
| 2025-12-19 | 15.72 | 15.72 | 15.72 | 15.72 | -21.005% | 2 | 284 | +408.397% |
| 2025-12-16 | 19.90 | 19.90 | 19.90 | 19.90 | -24.621% | 2 | 284 | +301.608% |
| 2025-11-26 | 26.43 | 26.43 | 26.40 | 26.40 | +3.529% | 5 | 289 | +202.727% |
| 2025-11-25 | 25.50 | 25.50 | 25.50 | 25.50 | -17.742% | 1 | 289 | +213.412% |
| 2025-11-20 | 31.00 | 31.00 | 31.00 | 31.00 | -11.047% | 1 | 290 | +157.806% |
| 2025-11-07 | 33.25 | 34.85 | 33.25 | 34.85 | -27.168% | 5 | 290 | +129.326% |
| 2025-10-16 | 47.85 | 47.85 | 47.85 | 47.85 | +26.021% | 1 | 286 | +67.022% |
| 2025-10-07 | 37.97 | 37.97 | 37.97 | 37.97 | +27.545% | 1 | 288 | +110.482% |
| 2025-10-01 | 28.20 | 29.77 | 28.20 | 29.77 | +8.650% | 9 | 288 | +168.458% |
| 2025-09-18 | 27.45 | 27.45 | 26.98 | 27.40 | -10.836% | 7 | 287 | +191.679% |
| 2025-09-15 | 30.73 | 30.73 | 30.73 | 30.73 | +0.920% | 1 | 287 | +160.072% |
| 2025-09-10 | 30.00 | 30.45 | 30.00 | 30.45 | +29.574% | 3 | 286 | +162.463% |
| 2025-08-29 | 23.50 | 23.50 | 23.50 | 23.50 | -7.041% | 2 | 286 | +240.085% |
| 2025-08-27 | 25.28 | 25.28 | 25.28 | 25.28 | +22.244% | 1 | 286 | +216.139% |
| 2025-08-20 | 22.05 | 22.20 | 19.60 | 20.68 | -8.496% | 22 | 286 | +286.460% |
| 2025-08-19 | 23.70 | 23.98 | 22.60 | 22.60 | -9.960% | 9 | 274 | +253.628% |
| 2025-08-18 | 24.60 | 25.10 | 24.60 | 25.10 | -7.037% | 7 | 272 | +218.406% |
| 2025-08-12 | 27.00 | 27.00 | 27.00 | 27.00 | +5.058% | 1 | 269 | +196.000% |
| 2025-08-08 | 25.70 | 25.70 | 25.70 | 25.70 | +6.639% | 12 | 270 | +210.973% |
| 2025-08-07 | 24.10 | 24.10 | 24.10 | 24.10 | -1.431% | 1 | 270 | +231.618% |
| 2025-08-06 | 25.17 | 25.17 | 24.45 | 24.45 | -2.200% | 11 | 269 | +226.871% |
| 2025-08-05 | 25.00 | 25.00 | 25.00 | 25.00 | -6.716% | 1 | 267 | +219.680% |
| 2025-08-04 | 26.80 | 26.80 | 26.80 | 26.80 | +3.876% | 95 | 266 | +198.209% |
| 2025-08-01 | 28.30 | 28.30 | 25.60 | 25.80 | -10.417% | 15 | 266 | +209.767% |
| 2025-07-31 | 28.85 | 30.63 | 28.80 | 28.80 | -30.636% | 11 | 260 | +177.500% |
| 2025-07-30 | 41.80 | 41.80 | 40.55 | 41.52 | +1.392% | 13 | 263 | +92.486% |
| 2025-07-29 | 40.95 | 40.95 | 40.95 | 40.95 | -0.727% | 25 | 250 | +95.165% |
| 2025-07-28 | 41.31 | 41.31 | 41.25 | 41.25 | -0.483% | 3 | 254 | +93.745% |
| 2025-07-25 | 41.45 | 41.45 | 41.45 | 41.45 | +1.098% | 1 | 251 | +92.811% |
| 2025-07-24 | 39.80 | 41.00 | 39.80 | 41.00 | +4.994% | 31 | 250 | +94.927% |
| 2025-07-18 | 39.93 | 39.93 | 38.05 | 39.05 | +8.774% | 20 | 254 | +104.661% |
| 2025-07-16 | 34.40 | 36.05 | 34.40 | 35.90 | +9.185% | 25 | 252 | +122.618% |
| 2025-07-15 | 32.60 | 32.89 | 32.60 | 32.88 | -2.143% | 7 | 253 | +143.066% |
| 2025-07-11 | 33.60 | 33.60 | 33.60 | 33.60 | -3.254% | 2 | 248 | +137.857% |
| 2025-07-09 | 35.60 | 36.55 | 34.65 | 34.73 | -0.771% | 17 | 250 | +130.118% |
| 2025-07-08 | 34.20 | 35.00 | 34.20 | 35.00 | +1.892% | 2 | 238 | +128.343% |
| 2025-07-07 | 36.09 | 36.09 | 34.35 | 34.35 | -17.764% | 12 | 237 | +132.664% |
| 2025-07-02 | 41.45 | 41.80 | 40.75 | 41.77 | -2.520% | 15 | 241 | +91.333% |
| 2025-07-01 | 44.72 | 44.72 | 42.85 | 42.85 | -10.130% | 156 | 239 | +86.511% |
| 2025-06-27 | 47.68 | 47.68 | 47.68 | 47.68 | +2.626% | 3 | 315 | +67.617% |
| 2025-06-24 | 44.25 | 46.46 | 44.25 | 46.46 | +10.540% | 4 | 315 | +72.019% |
| 2025-06-23 | 42.08 | 42.08 | 42.03 | 42.03 | +6.540% | 2 | 312 | +90.150% |
| 2025-06-20 | 39.79 | 39.79 | 39.45 | 39.45 | -2.952% | 10 | 311 | +102.586% |
| 2025-06-18 | 40.35 | 40.65 | 40.35 | 40.65 | +18.929% | 2 | 310 | +96.605% |
| 2025-06-17 | 37.75 | 41.51 | 34.18 | 34.18 | -8.094% | 214 | 310 | +133.821% |
| 2025-06-16 | 37.19 | 37.19 | 37.19 | 37.19 | 0.000% | 100 | 100 | +114.896% |