ARM271217C00230000
ARM Dec 17 2027 230.00 Call
optionOPRA
EODOct 20, 2026
62.56USD-8.176%(-5.57)8Vol182OI
ARM271217C00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 62.15 | 63.01 | 62.15 | 62.56 | -8.176% | 8 | 184 | 0.000% |
| 2026-10-19 | 68.10 | 68.13 | 68.10 | 68.13 | -2.671% | 2 | 185 | -8.176% |
| 2026-10-16 | 71.40 | 71.40 | 70.00 | 70.00 | -4.567% | 6 | 179 | -10.629% |
| 2026-10-14 | 73.35 | 73.35 | 73.35 | 73.35 | -14.211% | 1 | 179 | -14.710% |
| 2026-10-13 | 85.50 | 85.50 | 85.50 | 85.50 | -0.058% | 1 | 180 | -26.830% |
| 2026-10-12 | 85.55 | 85.55 | 85.55 | 85.55 | -21.722% | 1 | 181 | -26.873% |
| 2026-10-08 | 109.29 | 109.29 | 109.29 | 109.29 | -14.282% | 1 | 180 | -42.758% |
| 2026-10-06 | 127.50 | 127.50 | 127.50 | 127.50 | +1.376% | 3 | 180 | -50.933% |
| 2026-10-05 | 126.24 | 126.24 | 125.77 | 125.77 | +6.270% | 2 | 181 | -50.258% |
| 2026-09-30 | 118.35 | 118.35 | 118.35 | 118.35 | -0.186% | 1 | 182 | -47.140% |
| 2026-09-28 | 118.57 | 118.57 | 118.57 | 118.57 | -17.194% | 1 | 182 | -47.238% |
| 2026-09-25 | 146.50 | 146.50 | 143.19 | 143.19 | +0.273% | 10 | 192 | -56.310% |
| 2026-09-24 | 142.36 | 142.80 | 142.36 | 142.80 | -2.824% | 6 | 192 | -56.190% |
| 2026-09-21 | 127.00 | 146.95 | 127.00 | 146.95 | +44.993% | 2 | 194 | -57.428% |
| 2026-09-18 | 101.35 | 101.35 | 101.35 | 101.35 | +6.126% | 2 | 196 | -38.273% |
| 2026-09-17 | 95.50 | 95.50 | 95.50 | 95.50 | +14.550% | 1 | 197 | -34.492% |
| 2026-09-14 | 84.75 | 84.75 | 81.20 | 83.37 | +11.219% | 4 | 196 | -24.961% |
| 2026-09-01 | 74.96 | 74.96 | 74.96 | 74.96 | -24.701% | 6 | 202 | -16.542% |
| 2026-08-27 | 99.55 | 99.55 | 99.55 | 99.55 | -10.331% | 3 | 199 | -37.157% |
| 2026-08-11 | 111.02 | 111.02 | 111.02 | 111.02 | -16.533% | 1 | 200 | -43.650% |
| 2026-08-06 | 117.67 | 133.01 | 117.67 | 133.01 | +7.137% | 4 | 202 | -52.966% |
| 2026-08-05 | 124.15 | 124.15 | 124.15 | 124.15 | -3.983% | 1 | 202 | -49.609% |
| 2026-08-04 | 123.35 | 129.30 | 123.35 | 129.30 | +38.823% | 88 | 200 | -51.616% |
| 2026-08-03 | 88.43 | 93.14 | 88.43 | 93.14 | -2.583% | 11 | 199 | -32.832% |
| 2026-07-30 | 117.86 | 117.86 | 95.61 | 95.61 | +3.924% | 33 | 187 | -34.568% |
| 2026-07-29 | 102.51 | 102.51 | 92.00 | 92.00 | -25.203% | 87 | 105 | -32.000% |
| 2026-07-27 | 113.12 | 123.00 | 113.12 | 123.00 | -2.590% | 4 | 106 | -49.138% |
| 2026-07-17 | 126.27 | 126.27 | 126.27 | 126.27 | -0.379% | 1 | 107 | -50.455% |
| 2026-07-15 | 126.75 | 126.75 | 126.75 | 126.75 | -28.032% | 1 | 108 | -50.643% |
| 2026-07-06 | 176.69 | 176.69 | 176.12 | 176.12 | -13.288% | 2 | 109 | -64.479% |
| 2026-06-30 | 203.00 | 203.11 | 203.00 | 203.11 | +9.199% | 2 | 110 | -69.199% |
| 2026-06-26 | 181.72 | 186.00 | 181.72 | 186.00 | -6.061% | 7 | 108 | -66.366% |
| 2026-06-25 | 198.00 | 198.00 | 198.00 | 198.00 | -28.726% | 1 | 109 | -68.404% |
| 2026-06-18 | 279.20 | 279.20 | 277.80 | 277.80 | +72.012% | 2 | 109 | -77.480% |
| 2026-06-09 | 167.02 | 167.02 | 161.50 | 161.50 | -15.885% | 4 | 109 | -61.263% |
| 2026-06-05 | 192.00 | 192.00 | 192.00 | 192.00 | -24.856% | 1 | 109 | -67.417% |
| 2026-06-01 | 232.12 | 255.51 | 232.12 | 255.51 | +38.864% | 16 | 115 | -75.516% |
| 2026-05-28 | 184.78 | 184.78 | 184.00 | 184.00 | +21.854% | 2 | 116 | -66.000% |
| 2026-05-27 | 150.35 | 151.00 | 150.35 | 151.00 | -8.207% | 2 | 115 | -58.570% |
| 2026-05-26 | 164.25 | 164.50 | 164.25 | 164.50 | +4.511% | 2 | 117 | -61.970% |
| 2026-05-22 | 147.99 | 157.40 | 147.99 | 157.40 | +22.969% | 7 | 114 | -60.254% |
| 2026-05-21 | 122.18 | 128.00 | 122.18 | 128.00 | +23.373% | 16 | 115 | -51.125% |
| 2026-05-20 | 105.50 | 105.50 | 103.75 | 103.75 | +31.329% | 5 | 117 | -39.701% |
| 2026-05-19 | 79.00 | 79.00 | 79.00 | 79.00 | +19.697% | 1 | 116 | -20.810% |
| 2026-05-18 | 68.00 | 68.00 | 64.90 | 66.00 | -6.090% | 3 | 116 | -5.212% |
| 2026-05-15 | 68.40 | 70.28 | 68.40 | 70.28 | -7.062% | 5 | 111 | -10.985% |
| 2026-05-14 | 73.13 | 75.62 | 73.13 | 75.62 | +0.827% | 2 | 110 | -17.271% |
| 2026-05-13 | 71.50 | 75.00 | 71.49 | 75.00 | +11.773% | 11 | 109 | -16.587% |
| 2026-05-11 | 67.10 | 67.10 | 67.10 | 67.10 | -4.620% | 1 | 109 | -6.766% |
| 2026-05-08 | 70.55 | 70.55 | 70.35 | 70.35 | +0.457% | 2 | 110 | -11.073% |
| 2026-05-07 | 70.15 | 70.82 | 70.03 | 70.03 | -20.798% | 11 | 109 | -10.667% |
| 2026-05-06 | 79.05 | 88.42 | 77.50 | 88.42 | +46.270% | 22 | 97 | -29.247% |
| 2026-04-28 | 61.00 | 61.00 | 60.41 | 60.45 | -16.609% | 7 | 96 | +3.490% |
| 2026-04-27 | 69.75 | 72.97 | 69.75 | 72.49 | -14.142% | 7 | 92 | -13.698% |
| 2026-04-24 | 79.73 | 84.43 | 77.76 | 84.43 | +30.273% | 25 | 92 | -25.903% |
| 2026-04-23 | 56.95 | 64.81 | 56.95 | 64.81 | +21.481% | 53 | 93 | -3.472% |
| 2026-04-22 | 50.86 | 53.35 | 50.86 | 53.35 | +25.294% | 4 | 60 | +17.263% |
| 2026-04-21 | 42.58 | 42.58 | 42.58 | 42.58 | +46.828% | 2 | 57 | +46.923% |
| 2026-04-13 | 29.00 | 29.00 | 29.00 | 29.00 | +13.060% | 1 | 57 | +115.724% |
| 2026-03-27 | 25.65 | 25.65 | 25.65 | 25.65 | +121.121% | 5 | 57 | +143.899% |
| 2026-01-29 | 11.60 | 11.60 | 11.60 | 11.60 | -11.111% | 1 | 52 | +439.310% |
| 2026-01-02 | 13.05 | 13.05 | 13.05 | 13.05 | +13.478% | 1 | 52 | +379.387% |
| 2025-12-26 | 11.50 | 11.50 | 11.50 | 11.50 | -20.690% | 1 | 53 | +444.000% |
| 2025-12-17 | 14.50 | 14.50 | 14.50 | 14.50 | -33.729% | 1 | 52 | +331.448% |
| 2025-12-11 | 21.88 | 21.88 | 21.88 | 21.88 | -5.811% | 10 | 53 | +185.923% |
| 2025-11-26 | 23.23 | 23.23 | 23.23 | 23.23 | -51.095% | 1 | 54 | +169.307% |
| 2025-10-27 | 47.34 | 47.50 | 47.34 | 47.50 | +22.108% | 2 | 54 | +31.705% |
| 2025-10-17 | 38.90 | 38.90 | 38.90 | 38.90 | -16.809% | 1 | 54 | +60.823% |
| 2025-10-14 | 46.76 | 46.76 | 46.76 | 46.76 | +7.272% | 1 | 54 | +33.790% |
| 2025-10-13 | 37.90 | 43.60 | 37.90 | 43.59 | +9.413% | 22 | 55 | +43.519% |
| 2025-10-10 | 39.84 | 39.84 | 39.84 | 39.84 | +86.604% | 1 | 64 | +57.028% |
| 2025-09-29 | 21.35 | 21.35 | 21.35 | 21.35 | +2.153% | 3 | 63 | +193.021% |
| 2025-09-25 | 21.00 | 21.00 | 20.80 | 20.90 | -11.441% | 20 | 63 | +199.330% |
| 2025-09-10 | 23.60 | 23.60 | 23.60 | 23.60 | +31.111% | 100 | 66 | +165.085% |
| 2025-09-04 | 18.00 | 18.00 | 18.00 | 18.00 | -7.881% | 10 | 157 | +247.556% |
| 2025-08-25 | 20.10 | 20.10 | 19.54 | 19.54 | -4.915% | 3 | 147 | +220.164% |
| 2025-08-22 | 20.55 | 20.55 | 20.55 | 20.55 | +11.382% | 1 | 146 | +204.428% |
| 2025-08-21 | 18.50 | 18.50 | 18.45 | 18.45 | -7.750% | 2 | 145 | +239.079% |
| 2025-08-19 | 22.50 | 22.50 | 20.00 | 20.00 | -13.420% | 4 | 145 | +212.800% |
| 2025-08-12 | 23.10 | 23.10 | 23.10 | 23.10 | -2.326% | 2 | 145 | +170.823% |
| 2025-08-11 | 24.75 | 24.75 | 23.65 | 23.65 | +7.500% | 4 | 143 | +164.524% |
| 2025-08-08 | 22.00 | 22.00 | 22.00 | 22.00 | -3.084% | 1 | 139 | +184.364% |
| 2025-08-01 | 22.55 | 23.35 | 22.55 | 22.70 | -8.835% | 40 | 139 | +175.595% |
| 2025-07-31 | 25.00 | 25.38 | 24.90 | 24.90 | -32.060% | 6 | 120 | +151.245% |
| 2025-07-30 | 36.85 | 36.85 | 36.65 | 36.65 | +0.549% | 2 | 124 | +70.696% |
| 2025-07-29 | 37.32 | 37.38 | 36.42 | 36.45 | +0.137% | 15 | 123 | +71.632% |
| 2025-07-28 | 36.50 | 36.60 | 36.40 | 36.40 | -0.383% | 74 | 120 | +71.868% |
| 2025-07-25 | 36.31 | 36.54 | 35.55 | 36.54 | +6.067% | 7 | 112 | +71.210% |
| 2025-07-23 | 33.75 | 34.55 | 33.40 | 34.45 | +6.491% | 115 | 110 | +81.597% |
| 2025-07-22 | 32.35 | 32.35 | 32.35 | 32.35 | -11.612% | 1 | 7 | +93.385% |
| 2025-07-21 | 36.59 | 36.86 | 36.59 | 36.60 | 0.000% | 6 | 6 | +70.929% |