ARM271217C00220000
ARM Dec 17 2027 220.00 Call
optionOPRA
EODOct 20, 2026
64.85USD-6.744%(-4.69)10Vol279OI
ARM271217C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 63.20 | 67.65 | 63.20 | 64.85 | -6.744% | 10 | 271 | 0.000% |
| 2026-10-16 | 69.64 | 69.64 | 69.54 | 69.54 | -48.830% | 10 | 281 | -6.744% |
| 2026-10-05 | 135.90 | 135.90 | 135.90 | 135.90 | -7.658% | 1 | 281 | -52.281% |
| 2026-09-25 | 147.50 | 147.50 | 146.69 | 147.17 | -4.124% | 3 | 284 | -55.935% |
| 2026-09-24 | 154.10 | 154.81 | 153.50 | 153.50 | -3.368% | 14 | 270 | -57.752% |
| 2026-09-23 | 157.50 | 158.85 | 157.50 | 158.85 | +53.389% | 10 | 280 | -59.175% |
| 2026-09-17 | 103.56 | 103.56 | 103.56 | 103.56 | +15.722% | 10 | 270 | -37.379% |
| 2026-09-14 | 89.10 | 89.50 | 89.10 | 89.49 | -18.184% | 31 | 301 | -27.534% |
| 2026-09-09 | 109.12 | 109.38 | 108.85 | 109.38 | +25.149% | 14 | 287 | -40.711% |
| 2026-08-31 | 87.40 | 87.40 | 87.40 | 87.40 | -8.357% | 1 | 288 | -25.801% |
| 2026-08-26 | 95.66 | 95.67 | 95.32 | 95.37 | +5.955% | 40 | 267 | -32.002% |
| 2026-08-24 | 89.20 | 90.01 | 89.20 | 90.01 | -8.247% | 2 | 266 | -27.952% |
| 2026-08-03 | 98.15 | 98.15 | 98.10 | 98.10 | -19.193% | 2 | 267 | -33.894% |
| 2026-07-27 | 121.40 | 121.40 | 121.40 | 121.40 | -8.287% | 1 | 267 | -46.582% |
| 2026-07-20 | 132.37 | 132.37 | 132.37 | 132.37 | +2.828% | 1 | 268 | -51.009% |
| 2026-07-17 | 128.73 | 128.73 | 128.73 | 128.73 | -11.233% | 1 | 268 | -49.623% |
| 2026-07-14 | 145.02 | 145.02 | 145.02 | 145.02 | -6.961% | 1 | 268 | -55.282% |
| 2026-07-13 | 156.40 | 156.40 | 155.87 | 155.87 | -8.323% | 50 | 270 | -58.395% |
| 2026-07-02 | 170.02 | 170.02 | 170.02 | 170.02 | -1.346% | 3 | 273 | -61.857% |
| 2026-06-29 | 172.34 | 172.34 | 172.34 | 172.34 | -6.337% | 10 | 283 | -62.371% |
| 2026-06-26 | 187.00 | 187.05 | 184.00 | 184.00 | -9.118% | 98 | 214 | -64.755% |
| 2026-06-25 | 202.46 | 202.46 | 202.46 | 202.46 | -18.221% | 2 | 215 | -67.969% |
| 2026-06-16 | 247.57 | 247.57 | 247.57 | 247.57 | +38.330% | 20 | 215 | -73.805% |
| 2026-06-11 | 178.97 | 178.97 | 178.97 | 178.97 | +13.000% | 2 | 215 | -63.765% |
| 2026-06-09 | 158.38 | 158.38 | 158.38 | 158.38 | -17.083% | 3 | 212 | -59.054% |
| 2026-06-05 | 207.70 | 207.70 | 191.01 | 191.01 | -18.215% | 4 | 212 | -66.049% |
| 2026-06-04 | 233.55 | 233.55 | 233.55 | 233.55 | +0.995% | 1 | 213 | -72.233% |
| 2026-06-03 | 231.25 | 231.25 | 231.25 | 231.25 | -13.012% | 1 | 214 | -71.957% |
| 2026-06-01 | 265.84 | 265.84 | 265.84 | 265.84 | +33.100% | 1 | 215 | -75.606% |
| 2026-05-29 | 197.89 | 199.73 | 197.89 | 199.73 | +7.209% | 4 | 217 | -67.531% |
| 2026-05-28 | 189.98 | 189.98 | 186.30 | 186.30 | +19.339% | 13 | 215 | -65.191% |
| 2026-05-27 | 156.11 | 156.11 | 156.11 | 156.11 | -8.171% | 21 | 215 | -58.459% |
| 2026-05-26 | 162.00 | 170.00 | 162.00 | 170.00 | +5.459% | 12 | 216 | -61.853% |
| 2026-05-22 | 153.81 | 161.50 | 153.81 | 161.20 | +19.319% | 4 | 218 | -59.770% |
| 2026-05-21 | 132.00 | 136.05 | 131.89 | 135.10 | +23.233% | 8 | 216 | -51.999% |
| 2026-05-20 | 112.10 | 112.15 | 108.79 | 109.63 | +40.551% | 9 | 219 | -40.846% |
| 2026-05-19 | 77.33 | 78.00 | 77.33 | 78.00 | +11.111% | 2 | 220 | -16.859% |
| 2026-05-18 | 70.20 | 70.20 | 70.20 | 70.20 | -5.135% | 1 | 220 | -7.621% |
| 2026-05-15 | 72.00 | 76.45 | 71.52 | 74.00 | -8.063% | 5 | 219 | -12.365% |
| 2026-05-14 | 75.22 | 80.49 | 75.22 | 80.49 | +2.836% | 7 | 216 | -19.431% |
| 2026-05-13 | 73.00 | 78.27 | 73.00 | 78.27 | +15.956% | 2 | 214 | -17.146% |
| 2026-05-12 | 67.50 | 67.50 | 67.50 | 67.50 | -7.280% | 1 | 214 | -3.926% |
| 2026-05-11 | 70.00 | 73.00 | 70.00 | 72.80 | -1.408% | 6 | 214 | -10.920% |
| 2026-05-08 | 73.00 | 73.84 | 73.00 | 73.84 | +3.533% | 3 | 212 | -12.175% |
| 2026-05-07 | 86.25 | 86.25 | 71.32 | 71.32 | -20.491% | 9 | 211 | -9.072% |
| 2026-05-06 | 90.30 | 90.30 | 89.16 | 89.70 | +32.712% | 3 | 211 | -27.703% |
| 2026-05-04 | 67.18 | 68.00 | 67.18 | 67.59 | -6.785% | 3 | 211 | -4.054% |
| 2026-05-01 | 70.50 | 75.40 | 70.50 | 72.51 | -3.320% | 124 | 124 | -10.564% |
| 2026-04-30 | 67.95 | 75.00 | 67.95 | 75.00 | +12.208% | 9 | 116 | -13.533% |
| 2026-04-28 | 66.84 | 66.84 | 66.84 | 66.84 | -11.353% | 2 | 115 | -2.977% |
| 2026-04-27 | 72.82 | 75.40 | 71.78 | 75.40 | -14.396% | 16 | 120 | -13.992% |
| 2026-04-24 | 78.00 | 90.55 | 78.00 | 88.08 | +36.664% | 11 | 120 | -26.374% |
| 2026-04-23 | 62.00 | 64.45 | 62.00 | 64.45 | +14.374% | 2 | 124 | +0.621% |
| 2026-04-22 | 47.75 | 56.35 | 47.75 | 56.35 | +52.010% | 9 | 122 | +15.084% |
| 2026-04-17 | 37.37 | 37.37 | 37.07 | 37.07 | +10.657% | 3 | 119 | +74.939% |
| 2026-04-15 | 33.50 | 33.50 | 33.50 | 33.50 | -2.786% | 1 | 119 | +93.582% |
| 2026-03-26 | 34.46 | 34.46 | 34.46 | 34.46 | +151.717% | 1 | 118 | +88.189% |
| 2026-03-09 | 13.69 | 13.69 | 13.69 | 13.69 | -28.249% | 4 | 117 | +373.703% |
| 2026-02-12 | 19.07 | 19.08 | 19.07 | 19.08 | +51.308% | 2 | 117 | +239.885% |
| 2026-02-05 | 12.61 | 12.61 | 12.61 | 12.61 | +4.387% | 1 | 119 | +414.274% |
| 2026-01-30 | 12.08 | 12.08 | 12.08 | 12.08 | -20.787% | 2 | 118 | +436.838% |
| 2026-01-21 | 15.25 | 15.25 | 15.25 | 15.25 | +20.079% | 1 | 118 | +325.246% |
| 2026-01-09 | 12.65 | 12.70 | 12.65 | 12.70 | -8.303% | 2 | 119 | +410.630% |
| 2026-01-07 | 14.10 | 14.10 | 13.85 | 13.85 | -15.394% | 2 | 120 | +368.231% |
| 2026-01-05 | 17.35 | 17.35 | 16.37 | 16.37 | +36.417% | 2 | 120 | +296.151% |
| 2025-12-23 | 12.00 | 12.00 | 12.00 | 12.00 | -9.774% | 3 | 120 | +440.417% |
| 2025-12-22 | 13.30 | 13.30 | 13.30 | 13.30 | -41.667% | 1 | 121 | +387.594% |
| 2025-11-25 | 22.80 | 22.80 | 22.80 | 22.80 | +6.047% | 1 | 122 | +184.430% |
| 2025-11-21 | 21.50 | 21.50 | 21.50 | 21.50 | -28.926% | 2 | 122 | +201.628% |
| 2025-11-13 | 30.25 | 30.25 | 30.25 | 30.25 | -6.491% | 1 | 122 | +114.380% |
| 2025-11-12 | 32.65 | 32.65 | 32.35 | 32.35 | -4.148% | 2 | 122 | +100.464% |
| 2025-11-07 | 32.45 | 33.75 | 32.45 | 33.75 | -11.972% | 5 | 122 | +92.148% |
| 2025-11-06 | 38.34 | 38.34 | 38.34 | 38.34 | +5.041% | 4 | 126 | +69.144% |
| 2025-11-05 | 36.50 | 36.50 | 36.50 | 36.50 | -22.340% | 1 | 122 | +77.671% |
| 2025-10-28 | 47.31 | 47.46 | 47.00 | 47.00 | -7.407% | 4 | 122 | +37.979% |
| 2025-10-27 | 50.76 | 50.76 | 50.76 | 50.76 | +18.047% | 1 | 122 | +27.758% |
| 2025-10-21 | 43.00 | 43.00 | 43.00 | 43.00 | -12.955% | 3 | 122 | +50.814% |
| 2025-10-14 | 49.40 | 49.40 | 49.40 | 49.40 | +30.000% | 10 | 119 | +31.275% |
| 2025-10-10 | 42.52 | 42.52 | 38.00 | 38.00 | -11.996% | 2 | 129 | +70.658% |
| 2025-10-09 | 41.25 | 43.18 | 41.25 | 43.18 | +28.896% | 40 | 129 | +50.185% |
| 2025-10-08 | 33.50 | 33.50 | 33.50 | 33.50 | +16.522% | 2 | 151 | +93.582% |
| 2025-10-01 | 26.10 | 28.75 | 26.10 | 28.75 | +19.792% | 12 | 151 | +125.565% |
| 2025-09-23 | 24.00 | 24.00 | 24.00 | 24.00 | -11.275% | 1 | 148 | +170.208% |
| 2025-09-12 | 27.05 | 27.05 | 27.05 | 27.05 | -6.853% | 1 | 148 | +139.741% |
| 2025-09-10 | 29.04 | 29.04 | 29.04 | 29.04 | +36.917% | 1 | 148 | +123.313% |
| 2025-09-08 | 21.35 | 21.35 | 21.21 | 21.21 | +11.047% | 2 | 148 | +205.752% |
| 2025-09-04 | 19.15 | 19.15 | 19.10 | 19.10 | -12.184% | 2 | 148 | +239.529% |
| 2025-08-29 | 22.00 | 22.00 | 21.75 | 21.75 | -4.185% | 12 | 149 | +198.161% |
| 2025-08-26 | 22.70 | 22.70 | 22.70 | 22.70 | +4.947% | 2 | 149 | +185.683% |
| 2025-08-25 | 21.63 | 21.63 | 21.63 | 21.63 | -1.682% | 3 | 150 | +199.815% |
| 2025-08-19 | 22.05 | 22.05 | 22.00 | 22.00 | -8.333% | 2 | 153 | +194.773% |
| 2025-08-18 | 24.00 | 24.00 | 24.00 | 24.00 | -6.067% | 1 | 153 | +170.208% |
| 2025-08-11 | 25.50 | 25.55 | 25.50 | 25.55 | +14.831% | 2 | 152 | +153.816% |
| 2025-08-07 | 24.24 | 24.24 | 22.25 | 22.25 | -1.330% | 2 | 153 | +191.461% |
| 2025-08-06 | 23.00 | 23.00 | 22.55 | 22.55 | -4.852% | 17 | 153 | +187.583% |
| 2025-08-05 | 23.70 | 23.70 | 23.70 | 23.70 | -4.435% | 2 | 163 | +173.629% |
| 2025-08-04 | 25.00 | 25.00 | 24.64 | 24.80 | +1.639% | 68 | 161 | +161.492% |
| 2025-08-01 | 24.40 | 25.30 | 24.20 | 24.40 | -2.982% | 16 | 198 | +165.779% |
| 2025-07-31 | 27.63 | 27.63 | 25.15 | 25.15 | -36.570% | 85 | 207 | +157.853% |
| 2025-07-30 | 39.05 | 39.65 | 38.95 | 39.65 | +0.891% | 6 | 125 | +63.556% |
| 2025-07-29 | 39.45 | 39.45 | 39.30 | 39.30 | +1.158% | 2 | 125 | +65.013% |
| 2025-07-28 | 38.80 | 39.00 | 38.80 | 38.85 | +10.369% | 6 | 126 | +66.924% |
| 2025-07-22 | 33.85 | 35.30 | 33.85 | 35.20 | -8.333% | 4 | 129 | +84.233% |
| 2025-07-21 | 37.20 | 39.60 | 37.20 | 38.40 | +4.632% | 10 | 127 | +68.880% |
| 2025-07-18 | 35.53 | 36.80 | 35.53 | 36.70 | +4.857% | 33 | 127 | +76.703% |
| 2025-07-17 | 36.71 | 36.71 | 35.00 | 35.00 | +2.339% | 30 | 115 | +85.286% |
| 2025-07-16 | 34.00 | 34.25 | 33.20 | 34.20 | +6.875% | 63 | 117 | +89.620% |
| 2025-07-15 | 30.76 | 32.00 | 30.76 | 32.00 | +0.787% | 6 | 116 | +102.656% |
| 2025-07-11 | 31.75 | 31.75 | 31.75 | 31.75 | -2.036% | 2 | 113 | +104.252% |
| 2025-07-09 | 34.00 | 34.00 | 31.70 | 32.41 | -1.489% | 10 | 111 | +100.093% |
| 2025-07-08 | 32.90 | 32.90 | 32.90 | 32.90 | +0.951% | 28 | 109 | +97.112% |
| 2025-07-07 | 33.42 | 33.42 | 32.59 | 32.59 | -18.525% | 6 | 81 | +98.987% |
| 2025-07-03 | 40.00 | 40.00 | 40.00 | 40.00 | +2.302% | 1 | 86 | +62.125% |
| 2025-07-02 | 40.90 | 40.90 | 39.10 | 39.10 | -6.549% | 6 | 86 | +65.857% |
| 2025-07-01 | 40.00 | 41.84 | 40.00 | 41.84 | -8.246% | 4 | 86 | +54.995% |
| 2025-06-30 | 45.98 | 46.00 | 45.60 | 45.60 | -0.393% | 3 | 89 | +42.215% |
| 2025-06-27 | 44.42 | 47.45 | 43.56 | 45.78 | +0.660% | 29 | 86 | +41.656% |
| 2025-06-25 | 45.40 | 45.48 | 45.40 | 45.48 | +5.522% | 60 | 66 | +42.590% |
| 2025-06-24 | 43.10 | 43.10 | 43.10 | 43.10 | +14.628% | 1 | 6 | +50.464% |
| 2025-06-23 | 36.83 | 37.60 | 36.83 | 37.60 | -2.717% | 4 | 5 | +72.473% |
| 2025-06-20 | 38.65 | 38.65 | 38.65 | 38.65 | 0.000% | 2 | 0 | +67.788% |