ARM271217C00240000
ARM Dec 17 2027 240.00 Call
optionOPRA
EODOct 21, 2026
60.13USD-5.008%(-3.17)1Vol230OI
ARM271217C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 60.1300 | 60.1300 | 60.1300 | 60.1300 | -5.008% | 1 | 229 | 0.000% |
| 2026-10-19 | 63.3000 | 63.3000 | 63.3000 | 63.3000 | +0.206% | 3 | 229 | -5.008% |
| 2026-10-16 | 65.9400 | 65.9400 | 62.5200 | 63.1700 | -8.449% | 10 | 231 | -4.812% |
| 2026-10-14 | 71.2000 | 71.2000 | 69.0000 | 69.0000 | -7.828% | 6 | 225 | -12.855% |
| 2026-10-13 | 74.8600 | 74.8600 | 74.8600 | 74.8600 | -8.000% | 2 | 223 | -19.677% |
| 2026-10-12 | 84.6000 | 84.6600 | 81.3700 | 81.3700 | -10.896% | 4 | 222 | -26.103% |
| 2026-10-09 | 91.3900 | 91.3900 | 91.3200 | 91.3200 | -25.221% | 3 | 222 | -34.155% |
| 2026-10-05 | 122.1200 | 122.1200 | 122.1200 | 122.1200 | -3.079% | 1 | 223 | -50.762% |
| 2026-10-02 | 126.0000 | 126.0000 | 126.0000 | 126.0000 | +2.908% | 1 | 223 | -52.278% |
| 2026-09-29 | 122.4400 | 122.4400 | 122.4400 | 122.4400 | +7.526% | 1 | 222 | -50.890% |
| 2026-09-28 | 114.0000 | 114.0000 | 113.8700 | 113.8700 | -15.858% | 2 | 220 | -47.194% |
| 2026-09-24 | 142.3900 | 142.3900 | 135.3300 | 135.3300 | -5.118% | 9 | 221 | -55.568% |
| 2026-09-21 | 123.7700 | 142.6300 | 123.7700 | 142.6300 | +70.000% | 7 | 221 | -57.842% |
| 2026-09-15 | 83.9000 | 83.9000 | 83.9000 | 83.9000 | +6.702% | 1 | 222 | -28.331% |
| 2026-09-14 | 78.6300 | 78.6300 | 78.6300 | 78.6300 | -18.871% | 1 | 222 | -23.528% |
| 2026-09-09 | 96.9200 | 96.9200 | 96.9200 | 96.9200 | +3.161% | 2 | 224 | -37.959% |
| 2026-09-08 | 93.9500 | 93.9500 | 93.9500 | 93.9500 | +35.238% | 1 | 225 | -35.998% |
| 2026-09-03 | 69.4700 | 69.4700 | 69.4700 | 69.4700 | -6.814% | 1 | 225 | -13.445% |
| 2026-09-01 | 74.5500 | 74.5500 | 74.5500 | 74.5500 | -7.769% | 1 | 224 | -19.343% |
| 2026-08-28 | 80.8300 | 80.8300 | 80.8300 | 80.8300 | -2.755% | 2 | 222 | -25.609% |
| 2026-08-24 | 83.1200 | 83.1200 | 83.1200 | 83.1200 | -12.126% | 1 | 221 | -27.659% |
| 2026-08-18 | 95.0000 | 95.0000 | 94.5300 | 94.5900 | -15.401% | 3 | 222 | -36.431% |
| 2026-08-10 | 111.8100 | 111.8100 | 111.8100 | 111.8100 | -13.460% | 8 | 218 | -46.221% |
| 2026-08-06 | 129.2000 | 129.2000 | 129.2000 | 129.2000 | +51.412% | 1 | 218 | -53.460% |
| 2026-08-03 | 85.3300 | 85.3300 | 85.3300 | 85.3300 | -17.420% | 10 | 218 | -29.532% |
| 2026-07-30 | 103.3300 | 103.3300 | 103.3300 | 103.3300 | +12.315% | 1 | 219 | -41.808% |
| 2026-07-29 | 88.4500 | 92.0000 | 88.4500 | 92.0000 | -12.423% | 3 | 222 | -34.641% |
| 2026-07-28 | 101.5000 | 105.0500 | 101.5000 | 105.0500 | -12.004% | 9 | 221 | -42.761% |
| 2026-07-24 | 119.3800 | 119.3800 | 119.3800 | 119.3800 | -19.879% | 1 | 221 | -49.631% |
| 2026-07-13 | 149.0000 | 149.0000 | 149.0000 | 149.0000 | +3.472% | 48 | 269 | -59.644% |
| 2026-07-08 | 144.0000 | 144.0000 | 144.0000 | 144.0000 | -15.169% | 1 | 269 | -58.243% |
| 2026-07-06 | 169.7500 | 169.7500 | 169.7500 | 169.7500 | -14.159% | 2 | 269 | -64.577% |
| 2026-06-30 | 197.7500 | 197.7500 | 197.7500 | 197.7500 | +4.392% | 4 | 269 | -69.593% |
| 2026-06-25 | 189.4300 | 189.4300 | 189.4300 | 189.4300 | -21.723% | 1 | 269 | -68.257% |
| 2026-06-22 | 242.0000 | 242.0000 | 242.0000 | 242.0000 | +1.779% | 1 | 269 | -75.153% |
| 2026-06-16 | 237.7700 | 237.7700 | 237.7700 | 237.7700 | +3.599% | 20 | 269 | -74.711% |
| 2026-06-15 | 229.5100 | 229.5100 | 229.5100 | 229.5100 | +14.755% | 1 | 269 | -73.801% |
| 2026-06-05 | 200.0000 | 200.0000 | 200.0000 | 200.0000 | -19.110% | 1 | 269 | -69.935% |
| 2026-06-01 | 247.2500 | 247.2500 | 247.2500 | 247.2500 | +30.599% | 15 | 269 | -75.680% |
| 2026-05-29 | 189.1800 | 189.3200 | 189.1800 | 189.3200 | +4.550% | 2 | 269 | -68.239% |
| 2026-05-28 | 181.0800 | 181.0800 | 181.0800 | 181.0800 | +23.394% | 11 | 280 | -66.794% |
| 2026-05-27 | 147.7400 | 147.7400 | 146.7500 | 146.7500 | -9.240% | 25 | 302 | -59.026% |
| 2026-05-26 | 152.4300 | 161.6900 | 152.4300 | 161.6900 | +9.829% | 15 | 311 | -62.812% |
| 2026-05-22 | 146.8100 | 147.2200 | 146.2600 | 147.2200 | +11.084% | 3 | 311 | -59.156% |
| 2026-05-21 | 132.5300 | 132.5300 | 132.5300 | 132.5300 | +27.740% | 1 | 312 | -54.629% |
| 2026-05-20 | 89.0500 | 103.7500 | 89.0500 | 103.7500 | +37.381% | 9 | 312 | -42.043% |
| 2026-05-19 | 75.5200 | 75.5200 | 75.5200 | 75.5200 | +13.223% | 2 | 310 | -20.379% |
| 2026-05-15 | 66.7000 | 66.7000 | 66.7000 | 66.7000 | -7.168% | 2 | 310 | -9.850% |
| 2026-05-14 | 71.8500 | 71.8500 | 71.8500 | 71.8500 | +4.661% | 1 | 310 | -16.312% |
| 2026-05-13 | 69.1200 | 69.1200 | 68.6500 | 68.6500 | +2.463% | 2 | 310 | -12.411% |
| 2026-05-07 | 67.7200 | 67.7200 | 66.0000 | 67.0000 | -21.454% | 13 | 311 | -10.254% |
| 2026-05-06 | 79.2900 | 85.3000 | 72.9500 | 85.3000 | +33.678% | 28 | 311 | -29.508% |
| 2026-05-05 | 63.7800 | 63.8100 | 63.7800 | 63.8100 | -6.162% | 2 | 313 | -5.767% |
| 2026-05-01 | 67.4900 | 68.0000 | 67.4900 | 68.0000 | +12.063% | 112 | 202 | -11.574% |
| 2026-04-28 | 60.6800 | 60.6800 | 60.6800 | 60.6800 | -24.574% | 5 | 202 | -0.906% |
| 2026-04-24 | 78.8800 | 80.4500 | 78.4100 | 80.4500 | +31.197% | 9 | 202 | -25.258% |
| 2026-04-23 | 54.4100 | 61.8000 | 54.4100 | 61.3200 | +63.259% | 7 | 196 | -1.941% |
| 2026-04-21 | 39.7000 | 39.7000 | 37.5600 | 37.5600 | +12.590% | 6 | 194 | +60.091% |
| 2026-04-20 | 33.3600 | 33.3600 | 33.3600 | 33.3600 | +3.602% | 2 | 194 | +80.246% |
| 2026-04-17 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | +11.034% | 1 | 193 | +86.739% |
| 2026-04-15 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +3.093% | 3 | 193 | +107.345% |
| 2026-04-13 | 28.0400 | 28.1300 | 28.0400 | 28.1300 | +9.669% | 2 | 193 | +113.758% |
| 2026-04-10 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | -8.556% | 3 | 191 | +134.425% |
| 2026-03-26 | 28.0000 | 28.0500 | 28.0000 | 28.0500 | +167.143% | 3 | 188 | +114.367% |
| 2026-01-30 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -10.410% | 2 | 188 | +472.667% |
| 2026-01-21 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | +9.430% | 3 | 188 | +413.055% |
| 2026-01-20 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | +14.545% | 1 | 188 | +461.438% |
| 2026-01-14 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -22.471% | 1 | 188 | +543.102% |
| 2026-01-02 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | +14.639% | 1 | 189 | +398.590% |
| 2025-12-31 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -3.041% | 2 | 192 | +471.578% |
| 2025-12-30 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +0.463% | 1 | 192 | +454.194% |
| 2025-12-24 | 11.0000 | 11.0000 | 10.8000 | 10.8000 | -1.460% | 8 | 191 | +456.759% |
| 2025-12-23 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | -12.320% | 1 | 191 | +448.631% |
| 2025-12-17 | 13.0000 | 13.0000 | 12.5000 | 12.5000 | -39.320% | 6 | 191 | +381.040% |
| 2025-12-11 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -10.435% | 1 | 191 | +191.893% |
| 2025-12-09 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +1.099% | 3 | 191 | +161.435% |
| 2025-12-08 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +7.059% | 1 | 191 | +164.308% |
| 2025-11-26 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -13.688% | 1 | 190 | +182.965% |
| 2025-11-24 | 24.6200 | 24.6200 | 24.6200 | 24.6200 | +6.534% | 3 | 190 | +144.232% |
| 2025-11-18 | 23.2100 | 23.2100 | 23.1100 | 23.1100 | -39.943% | 2 | 190 | +160.190% |
| 2025-10-30 | 38.4800 | 38.4800 | 38.4800 | 38.4800 | -9.352% | 5 | 190 | +56.263% |
| 2025-10-28 | 45.0000 | 45.0000 | 42.0500 | 42.4500 | -5.667% | 100 | 190 | +41.649% |
| 2025-10-27 | 45.5000 | 45.5000 | 45.0000 | 45.0000 | +13.924% | 5 | 272 | +33.622% |
| 2025-10-24 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -1.766% | 1 | 272 | +52.228% |
| 2025-10-20 | 41.1000 | 41.1000 | 40.2100 | 40.2100 | +5.705% | 5 | 272 | +49.540% |
| 2025-10-17 | 38.0400 | 38.0400 | 38.0400 | 38.0400 | -3.206% | 1 | 273 | +58.070% |
| 2025-10-16 | 39.3500 | 39.3500 | 39.3000 | 39.3000 | +1.550% | 2 | 273 | +53.003% |
| 2025-10-15 | 38.4500 | 38.8000 | 38.4500 | 38.7000 | -11.865% | 97 | 271 | +55.375% |
| 2025-10-14 | 40.9200 | 44.2000 | 40.9200 | 43.9100 | +9.775% | 23 | 352 | +36.939% |
| 2025-10-13 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +33.333% | 1 | 358 | +50.325% |
| 2025-10-07 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +7.143% | 1 | 358 | +100.433% |
| 2025-10-06 | 26.4500 | 28.0000 | 26.4500 | 28.0000 | +5.660% | 3 | 357 | +114.750% |
| 2025-10-03 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +2.515% | 1 | 354 | +126.906% |
| 2025-10-02 | 25.1000 | 25.8500 | 25.1000 | 25.8500 | +30.556% | 72 | 355 | +132.611% |
| 2025-09-30 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +1.227% | 1 | 283 | +203.687% |
| 2025-09-26 | 19.3300 | 19.5600 | 19.3300 | 19.5600 | -9.023% | 5 | 283 | +207.413% |
| 2025-09-24 | 21.1000 | 21.5000 | 21.1000 | 21.5000 | +7.769% | 3 | 281 | +179.674% |
| 2025-09-23 | 20.5500 | 20.5500 | 19.9500 | 19.9500 | -0.250% | 2 | 279 | +201.404% |
| 2025-09-19 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -12.281% | 1 | 279 | +200.650% |
| 2025-09-18 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -6.250% | 1 | 278 | +163.728% |
| 2025-09-17 | 24.5500 | 24.5500 | 24.3200 | 24.3200 | +5.739% | 2 | 278 | +147.245% |
| 2025-09-12 | 22.8000 | 23.0000 | 22.8000 | 23.0000 | -8.000% | 3 | 280 | +161.435% |
| 2025-09-11 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +2.881% | 1 | 282 | +140.520% |
| 2025-09-10 | 23.3000 | 24.4500 | 23.3000 | 24.3000 | +57.282% | 8 | 282 | +147.449% |
| 2025-09-03 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -1.905% | 10 | 280 | +289.191% |
| 2025-09-02 | 16.4000 | 16.4000 | 15.3800 | 15.7500 | -14.727% | 7 | 270 | +281.778% |
| 2025-08-29 | 18.6400 | 18.6400 | 18.4700 | 18.4700 | -8.564% | 2 | 270 | +225.555% |
| 2025-08-28 | 19.4600 | 20.2400 | 19.4600 | 20.2000 | +4.663% | 3 | 270 | +197.673% |
| 2025-08-26 | 19.5500 | 19.5500 | 19.0300 | 19.3000 | +4.891% | 5 | 269 | +211.554% |
| 2025-08-22 | 18.9000 | 18.9000 | 18.3200 | 18.4000 | +7.289% | 4 | 267 | +226.793% |
| 2025-08-21 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +8.889% | 3 | 267 | +250.612% |
| 2025-08-20 | 15.9000 | 15.9500 | 15.2200 | 15.7500 | -10.000% | 13 | 264 | +281.778% |
| 2025-08-19 | 18.7800 | 18.7800 | 17.5000 | 17.5000 | -13.366% | 13 | 261 | +243.600% |
| 2025-08-18 | 19.7500 | 20.2000 | 19.7500 | 20.2000 | -0.247% | 5 | 267 | +197.673% |
| 2025-08-15 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +0.248% | 1 | 264 | +196.938% |
| 2025-08-14 | 20.1000 | 20.2000 | 20.1000 | 20.2000 | -3.810% | 2 | 265 | +197.673% |
| 2025-08-13 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +0.962% | 1 | 264 | +186.333% |
| 2025-08-11 | 23.4500 | 23.4500 | 20.8000 | 20.8000 | +4.523% | 3 | 264 | +189.087% |
| 2025-08-08 | 19.3200 | 19.9000 | 19.3200 | 19.9000 | +4.737% | 3 | 264 | +202.161% |
| 2025-08-07 | 19.6500 | 19.6500 | 19.0000 | 19.0000 | -2.062% | 2 | 264 | +216.474% |
| 2025-08-06 | 20.0000 | 20.3700 | 19.3500 | 19.4000 | -4.198% | 10 | 263 | +209.948% |
| 2025-08-05 | 20.2000 | 20.2500 | 20.2000 | 20.2500 | -4.028% | 28 | 254 | +196.938% |
| 2025-08-04 | 21.5000 | 21.5500 | 20.8000 | 21.1000 | 0.000% | 11 | 226 | +184.976% |
| 2025-08-01 | 21.0000 | 22.8000 | 20.5000 | 21.1000 | -7.860% | 55 | 225 | +184.976% |
| 2025-07-31 | 23.1500 | 24.2000 | 22.3500 | 22.9000 | -33.623% | 225 | 216 | +162.576% |
| 2025-07-30 | 33.8600 | 35.0000 | 33.8600 | 34.5000 | -0.519% | 4 | 4 | +74.290% |
| 2025-07-29 | 34.6800 | 34.6800 | 34.6800 | 34.6800 | 0.000% | 1 | 1 | +73.385% |