ARM271217C00300000
ARM Dec 17 2027 300.00 Call
optionOPRA
EODOct 20, 2026
41.87USD-8.978%(-4.13)3Vol129OI
ARM271217C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 40.20 | 41.87 | 39.89 | 41.87 | -8.978% | 3 | 129 | 0.000% |
| 2026-10-19 | 46.39 | 47.36 | 46.00 | 46.00 | -5.369% | 3 | 128 | -8.978% |
| 2026-10-16 | 48.61 | 48.61 | 48.61 | 48.61 | -9.344% | 1 | 129 | -13.865% |
| 2026-10-15 | 46.70 | 53.62 | 46.70 | 53.62 | +4.117% | 11 | 121 | -21.913% |
| 2026-10-14 | 53.50 | 53.50 | 50.70 | 51.50 | -18.098% | 7 | 114 | -18.699% |
| 2026-10-13 | 54.70 | 62.88 | 54.70 | 62.88 | +3.082% | 7 | 107 | -33.413% |
| 2026-10-12 | 64.30 | 64.30 | 61.00 | 61.00 | -12.857% | 9 | 108 | -31.361% |
| 2026-10-09 | 72.50 | 72.50 | 70.00 | 70.00 | -10.805% | 32 | 102 | -40.186% |
| 2026-10-08 | 78.48 | 78.48 | 78.48 | 78.48 | -19.779% | 1 | 101 | -46.649% |
| 2026-10-06 | 96.75 | 97.83 | 96.75 | 97.83 | -0.173% | 11 | 100 | -57.201% |
| 2026-10-05 | 98.00 | 98.00 | 98.00 | 98.00 | -4.854% | 2 | 102 | -57.276% |
| 2026-10-02 | 103.00 | 103.00 | 103.00 | 103.00 | +7.853% | 1 | 103 | -59.350% |
| 2026-10-01 | 95.50 | 95.50 | 95.50 | 95.50 | +4.715% | 1 | 103 | -56.157% |
| 2026-09-30 | 91.20 | 91.20 | 91.20 | 91.20 | -7.646% | 1 | 103 | -54.090% |
| 2026-09-29 | 98.75 | 98.75 | 98.75 | 98.75 | +9.418% | 1 | 103 | -57.600% |
| 2026-09-28 | 92.50 | 92.50 | 90.25 | 90.25 | -17.955% | 5 | 103 | -53.607% |
| 2026-09-24 | 113.50 | 113.50 | 110.00 | 110.00 | -9.614% | 4 | 105 | -61.936% |
| 2026-09-22 | 118.23 | 122.00 | 118.23 | 121.70 | +5.551% | 30 | 108 | -65.596% |
| 2026-09-21 | 110.36 | 115.65 | 110.36 | 115.30 | +59.585% | 14 | 109 | -63.686% |
| 2026-09-17 | 72.25 | 72.25 | 72.25 | 72.25 | +12.504% | 3 | 110 | -42.048% |
| 2026-09-16 | 64.45 | 64.67 | 64.00 | 64.22 | +5.764% | 4 | 108 | -34.802% |
| 2026-09-14 | 64.74 | 64.74 | 60.72 | 60.72 | -13.504% | 3 | 105 | -31.044% |
| 2026-09-11 | 72.20 | 72.20 | 70.00 | 70.20 | 0.000% | 8 | 109 | -40.356% |
| 2026-09-10 | 70.20 | 70.20 | 70.20 | 70.20 | -12.523% | 1 | 108 | -40.356% |
| 2026-09-09 | 80.30 | 80.30 | 80.20 | 80.25 | +6.715% | 19 | 117 | -47.826% |
| 2026-09-08 | 72.00 | 75.50 | 72.00 | 75.20 | +34.070% | 42 | 111 | -44.322% |
| 2026-09-01 | 57.87 | 57.87 | 56.09 | 56.09 | -8.365% | 19 | 109 | -25.352% |
| 2026-08-31 | 61.21 | 61.21 | 61.21 | 61.21 | -6.163% | 2 | 108 | -31.596% |
| 2026-08-24 | 65.23 | 65.23 | 65.23 | 65.23 | -5.423% | 1 | 108 | -35.812% |
| 2026-08-21 | 68.97 | 68.97 | 68.97 | 68.97 | -6.545% | 1 | 108 | -39.292% |
| 2026-08-19 | 73.80 | 73.80 | 73.80 | 73.80 | -6.523% | 1 | 108 | -43.266% |
| 2026-08-18 | 80.40 | 80.40 | 78.70 | 78.95 | -15.180% | 11 | 100 | -46.966% |
| 2026-08-17 | 93.08 | 93.08 | 93.08 | 93.08 | +6.989% | 1 | 99 | -55.017% |
| 2026-08-12 | 88.70 | 88.70 | 87.00 | 87.00 | -1.906% | 4 | 99 | -51.874% |
| 2026-08-11 | 90.50 | 90.50 | 88.69 | 88.69 | -5.669% | 6 | 98 | -52.791% |
| 2026-08-10 | 94.02 | 94.02 | 94.02 | 94.02 | -8.040% | 1 | 99 | -55.467% |
| 2026-08-07 | 102.24 | 102.24 | 102.24 | 102.24 | +3.587% | 1 | 98 | -59.047% |
| 2026-08-06 | 98.70 | 98.70 | 98.70 | 98.70 | -4.812% | 7 | 91 | -57.579% |
| 2026-08-05 | 103.69 | 103.69 | 103.69 | 103.69 | +13.075% | 2 | 91 | -59.620% |
| 2026-08-04 | 91.25 | 91.70 | 91.25 | 91.70 | +15.448% | 6 | 91 | -54.340% |
| 2026-07-31 | 79.43 | 79.43 | 79.43 | 79.43 | +3.049% | 1 | 91 | -47.287% |
| 2026-07-30 | 79.60 | 79.60 | 77.08 | 77.08 | +8.243% | 2 | 92 | -45.680% |
| 2026-07-29 | 81.00 | 81.00 | 68.50 | 71.21 | -16.811% | 22 | 88 | -41.202% |
| 2026-07-28 | 84.00 | 85.88 | 84.00 | 85.60 | -27.068% | 3 | 88 | -51.086% |
| 2026-07-22 | 117.37 | 117.37 | 117.37 | 117.37 | -3.795% | 2 | 89 | -64.326% |
| 2026-07-21 | 122.13 | 122.13 | 122.00 | 122.00 | +12.963% | 15 | 85 | -65.680% |
| 2026-07-20 | 109.12 | 109.12 | 108.00 | 108.00 | +21.348% | 3 | 87 | -61.231% |
| 2026-07-17 | 89.00 | 89.00 | 89.00 | 89.00 | -9.442% | 5 | 87 | -52.955% |
| 2026-07-16 | 101.45 | 101.45 | 98.28 | 98.28 | -9.210% | 11 | 79 | -57.397% |
| 2026-07-15 | 116.22 | 116.22 | 108.25 | 108.25 | -9.224% | 2 | 78 | -61.321% |
| 2026-07-14 | 119.25 | 119.25 | 119.25 | 119.25 | -5.094% | 1 | 77 | -64.889% |
| 2026-07-13 | 128.30 | 128.30 | 125.65 | 125.65 | -18.143% | 2 | 77 | -66.677% |
| 2026-07-09 | 153.50 | 153.50 | 153.50 | 153.50 | +19.270% | 3 | 77 | -72.723% |
| 2026-07-08 | 128.70 | 128.70 | 128.70 | 128.70 | -1.144% | 3 | 74 | -67.467% |
| 2026-07-07 | 135.48 | 135.48 | 129.12 | 130.19 | -12.648% | 5 | 74 | -67.839% |
| 2026-07-02 | 149.04 | 149.04 | 149.04 | 149.04 | -14.834% | 1 | 74 | -71.907% |
| 2026-06-30 | 175.00 | 175.00 | 175.00 | 175.00 | +7.283% | 1 | 73 | -76.074% |
| 2026-06-29 | 145.00 | 163.12 | 145.00 | 163.12 | +7.259% | 3 | 72 | -74.332% |
| 2026-06-26 | 152.08 | 152.08 | 152.08 | 152.08 | -13.640% | 1 | 71 | -72.468% |
| 2026-06-25 | 167.44 | 176.10 | 167.44 | 176.10 | -26.216% | 5 | 69 | -76.224% |
| 2026-06-18 | 238.67 | 238.67 | 238.67 | 238.67 | +0.282% | 2 | 71 | -82.457% |
| 2026-06-17 | 224.66 | 238.00 | 224.66 | 238.00 | +6.250% | 2 | 71 | -82.408% |
| 2026-06-16 | 224.00 | 224.00 | 224.00 | 224.00 | +13.954% | 1 | 71 | -81.308% |
| 2026-06-12 | 180.15 | 196.57 | 180.15 | 196.57 | +33.721% | 5 | 67 | -78.700% |
| 2026-06-09 | 147.00 | 147.00 | 147.00 | 147.00 | -25.945% | 1 | 66 | -71.517% |
| 2026-06-04 | 198.50 | 198.50 | 198.50 | 198.50 | +4.353% | 1 | 66 | -78.907% |
| 2026-06-03 | 190.22 | 190.22 | 190.22 | 190.22 | -13.260% | 1 | 66 | -77.989% |
| 2026-06-02 | 219.30 | 219.30 | 219.30 | 219.30 | -0.318% | 1 | 67 | -80.907% |
| 2026-06-01 | 195.00 | 225.10 | 195.00 | 220.00 | +31.148% | 30 | 68 | -80.968% |
| 2026-05-29 | 164.32 | 167.75 | 157.55 | 167.75 | +7.223% | 22 | 67 | -75.040% |
| 2026-05-28 | 156.00 | 158.58 | 156.00 | 156.45 | +26.424% | 5 | 70 | -73.237% |
| 2026-05-27 | 125.88 | 129.55 | 123.75 | 123.75 | -8.510% | 24 | 46 | -66.166% |
| 2026-05-26 | 134.69 | 135.26 | 134.69 | 135.26 | +7.803% | 2 | 46 | -69.045% |
| 2026-05-22 | 117.19 | 130.00 | 117.19 | 125.47 | +6.901% | 11 | 51 | -66.629% |
| 2026-05-21 | 105.40 | 117.37 | 103.84 | 117.37 | +39.577% | 29 | 43 | -64.326% |
| 2026-05-20 | 70.10 | 84.09 | 70.10 | 84.09 | +52.503% | 12 | 40 | -50.208% |
| 2026-05-19 | 55.39 | 55.39 | 55.14 | 55.14 | +10.280% | 3 | 37 | -24.066% |
| 2026-05-18 | 50.00 | 50.00 | 50.00 | 50.00 | -1.961% | 5 | 32 | -16.260% |
| 2026-05-15 | 51.00 | 51.00 | 51.00 | 51.00 | +13.132% | 2 | 32 | -17.902% |
| 2026-05-12 | 50.50 | 50.50 | 45.08 | 45.08 | -11.608% | 15 | 28 | -7.121% |
| 2026-05-08 | 51.00 | 51.00 | 51.00 | 51.00 | -2.355% | 1 | 28 | -17.902% |
| 2026-05-07 | 54.16 | 54.16 | 52.23 | 52.23 | -20.707% | 2 | 26 | -19.835% |
| 2026-05-06 | 65.00 | 65.87 | 64.50 | 65.87 | +34.566% | 13 | 14 | -36.435% |
| 2026-05-05 | 48.95 | 48.95 | 48.95 | 48.95 | +3.053% | 1 | 13 | -14.464% |
| 2026-05-04 | 47.00 | 47.50 | 46.80 | 47.50 | -9.091% | 4 | 10 | -11.853% |
| 2026-05-01 | 52.25 | 52.25 | 52.25 | 52.25 | +7.400% | 1 | 9 | -19.866% |
| 2026-04-28 | 47.70 | 48.65 | 47.70 | 48.65 | -9.539% | 2 | 10 | -13.936% |
| 2026-04-27 | 51.30 | 53.78 | 51.25 | 53.78 | -13.745% | 6 | 7 | -22.146% |
| 2026-04-24 | 58.50 | 62.88 | 58.50 | 62.35 | 0.000% | 8 | 7 | -32.847% |