Dark

ARM20280121C100
ARM Jan 21 2028 100.00 Call (ARM280121C00100000)
option OPRA

EOD

Aug 20, 2026

163.75+1.080%(+1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	163.7500	163.7500	163.7500	163.7500	+1.080%	1	883	0.000%
2026-08-19	162.0000	162.0000	162.0000	162.0000	-19.000%	1	882	+1.080%
2026-08-13	202.5000	202.5000	200.0000	200.0000	+0.690%	2	882	-18.125%
2026-08-07	198.6000	198.6300	198.6000	198.6300	-3.858%	3	882	-17.560%
2026-08-06	206.6000	206.6000	206.6000	206.6000	+23.270%	5	882	-20.741%
2026-07-28	167.6000	167.6000	167.6000	167.6000	-7.147%	1	882	-2.297%
2026-07-16	180.5000	180.5000	180.5000	180.5000	-19.778%	1	882	-9.280%
2026-07-13	225.0000	225.0000	225.0000	225.0000	-14.934%	1	882	-27.222%
2026-06-29	264.5000	264.5000	264.5000	264.5000	-3.114%	1	882	-38.091%
2026-06-24	273.0000	273.0000	273.0000	273.0000	-22.663%	2	882	-40.018%
2026-06-18	357.5000	360.4000	349.8000	353.0000	+9.035%	604	906	-53.612%
2026-06-16	324.0000	324.0000	323.7500	323.7500	-1.894%	2	906	-49.421%
2026-06-15	330.5000	330.5000	330.0000	330.0000	+38.075%	7	906	-50.379%
2026-06-09	266.0000	270.0000	224.5000	239.0000	-10.150%	924	906	-31.485%
2026-06-05	278.5200	278.5200	266.0000	266.0000	-14.607%	2	1,652	-38.440%
2026-06-04	314.5700	314.5700	311.5000	311.5000	-3.632%	2	1,654	-47.432%
2026-06-02	323.2400	323.2400	323.2400	323.2400	-2.048%	2	1,653	-49.341%
2026-06-01	316.0000	330.0000	316.0000	330.0000	+37.500%	24	1,651	-50.379%
2026-05-26	232.5700	240.0000	232.5700	240.0000	+5.727%	3	1,669	-31.771%
2026-05-22	229.6100	229.6100	227.0000	227.0000	+28.977%	3	1,675	-27.863%
2026-05-20	170.0000	176.4500	170.0000	176.0000	+35.333%	4	1,675	-6.960%
2026-05-15	135.5000	135.5000	130.0500	130.0500	-9.813%	16	1,675	+25.913%
2026-05-14	144.2000	144.2000	144.2000	144.2000	+2.963%	1	1,681	+13.558%
2026-05-13	135.2300	140.0500	135.2300	140.0500	+11.594%	21	1,680	+16.923%
2026-05-12	134.5000	134.5000	125.5000	125.5000	-4.924%	11	1,680	+30.478%
2026-05-11	131.2500	133.4300	130.4000	132.0000	-2.222%	49	1,680	+24.053%
2026-05-08	131.5000	135.0000	131.5000	135.0000	+0.935%	53	1,689	+21.296%
2026-05-07	137.7500	137.9700	132.0000	133.7500	-9.750%	34	1,742	+22.430%
2026-05-06	147.0000	148.2000	143.1500	148.2000	+15.403%	7	1,730	+10.493%
2026-05-05	128.4200	128.4200	128.4200	128.4200	+7.536%	1	1,737	+27.511%
2026-05-04	123.0000	125.0000	119.4200	119.4200	-8.490%	4	1,738	+37.121%
2026-05-01	130.5000	130.5000	130.5000	130.5000	-2.247%	1	1,738	+25.479%
2026-04-30	127.7500	133.5000	127.7500	133.5000	+11.019%	8	1,738	+22.659%
2026-04-29	120.2500	120.2500	120.2500	120.2500	+0.208%	6	1,733	+36.175%
2026-04-28	120.0000	121.0000	116.9500	120.0000	-10.448%	5	1,727	+36.458%
2026-04-27	133.0000	134.0000	133.0000	134.0000	-11.317%	6	1,724	+22.201%
2026-04-24	144.1600	152.2000	139.3900	151.1000	+17.041%	12	1,718	+8.372%
2026-04-23	126.5000	129.1000	126.5000	129.1000	+11.437%	13	1,720	+26.840%
2026-04-22	102.6000	115.8500	102.6000	115.8500	+19.680%	73	1,721	+41.347%
2026-04-21	98.0000	98.0000	96.8000	96.8000	+2.629%	20	1,630	+69.163%
2026-04-20	89.7100	94.3200	87.5000	94.3200	+7.512%	4	1,630	+73.611%
2026-04-17	87.7300	87.7300	87.7300	87.7300	+3.212%	1	1,630	+86.652%
2026-04-16	80.0000	86.5200	80.0000	85.0000	+5.708%	3	1,629	+92.647%
2026-04-15	80.2500	81.9000	79.3000	80.4100	-3.120%	12	1,629	+103.644%
2026-04-14	83.0000	83.0000	83.0000	83.0000	+14.011%	1	1,639	+97.289%
2026-04-09	71.8500	72.8000	71.8500	72.8000	-0.952%	12	1,638	+124.931%
2026-04-08	73.5000	73.5000	73.5000	73.5000	+10.360%	1	1,636	+122.789%
2026-04-07	68.4200	68.5000	66.6000	66.6000	-12.368%	18	1,635	+145.871%
2026-04-06	76.0000	76.0000	76.0000	76.0000	+4.381%	1	1,653	+115.461%
2026-04-02	72.3200	73.1000	72.3200	72.8100	-6.654%	11	1,651	+124.900%
2026-04-01	79.1700	79.1700	78.0000	78.0000	+11.508%	2	1,651	+109.936%
2026-03-31	69.9500	69.9500	69.9500	69.9500	+9.297%	1	1,653	+134.096%
2026-03-30	70.3000	70.3000	64.0000	64.0000	-7.246%	10	1,654	+155.859%
2026-03-27	69.0000	69.0000	69.0000	69.0000	-16.717%	1	1,664	+137.319%
2026-03-26	85.0000	85.0000	82.6900	82.8500	+2.499%	7	1,665	+97.646%
2026-03-25	75.0000	85.2500	75.0000	80.8300	+33.383%	29	1,660	+102.586%
2026-03-24	64.0000	64.0000	60.6000	60.6000	-3.962%	2	1,662	+170.215%
2026-03-23	61.8000	63.1000	61.8000	63.1000	+5.872%	5	1,660	+159.509%
2026-03-20	63.2200	63.2200	59.6000	59.6000	+8.403%	6	1,655	+174.748%
2026-03-19	54.9800	54.9800	54.9800	54.9800	+0.420%	1	1,649	+197.836%
2026-03-18	54.7500	54.7500	54.6900	54.7500	+2.817%	7	1,648	+199.087%
2026-03-17	53.2500	53.2500	53.2500	53.2500	+19.395%	1	1,641	+207.512%
2026-03-12	44.8400	44.8400	44.6000	44.6000	-10.978%	4	1,640	+267.152%
2026-03-10	50.1000	50.1000	50.1000	50.1000	+7.696%	1	1,640	+226.846%
2026-03-09	44.4000	46.5200	43.9500	46.5200	+3.378%	327	1,641	+251.999%
2026-03-06	46.0000	46.0000	45.0000	45.0000	-7.216%	6	1,886	+263.889%
2026-03-05	52.2000	52.2000	48.5000	48.5000	+3.191%	3	1,890	+237.629%
2026-03-03	47.7500	47.7900	47.0000	47.0000	-5.774%	11	1,889	+248.404%
2026-03-02	49.8600	49.8800	49.8600	49.8800	-6.627%	5	1,890	+228.288%
2026-02-27	53.4500	53.4500	53.4200	53.4200	-1.530%	4	1,895	+206.533%
2026-02-26	54.4900	54.4900	54.2500	54.2500	-1.987%	2	1,897	+201.843%
2026-02-24	54.0000	56.6800	54.0000	55.3500	+10.303%	8	1,897	+195.845%
2026-02-23	50.1800	50.1800	50.1800	50.1800	-9.845%	1	1,905	+226.325%
2026-02-18	55.6600	55.6600	55.6600	55.6600	+3.323%	3	1,906	+194.197%
2026-02-17	51.7000	53.8700	51.5800	53.8700	+0.692%	5	1,903	+203.973%
2026-02-13	50.2500	53.5000	50.1200	53.5000	+1.769%	15	1,907	+206.075%
2026-02-09	52.4500	52.5700	52.4500	52.5700	+2.656%	20	1,907	+211.489%
2026-02-06	45.6300	51.2100	45.6000	51.2100	+19.789%	36	1,891	+219.762%
2026-02-05	41.0000	42.7600	40.9800	42.7500	+8.503%	16	1,901	+283.041%
2026-02-04	37.5500	39.4000	36.6000	39.4000	+10.056%	25	1,903	+315.609%
2026-02-03	39.5000	39.5000	35.8000	35.8000	-6.037%	3	1,904	+357.402%
2026-01-30	39.0500	39.0500	37.8000	38.1000	-0.131%	3	1,901	+329.790%
2026-01-29	39.6500	39.6500	37.7200	38.1500	-5.709%	4	1,902	+329.227%
2026-01-28	44.6000	44.6000	40.0000	40.4600	-8.254%	21	1,901	+304.721%
2026-01-26	45.7500	45.7500	44.1000	44.1000	-4.130%	11	1,886	+271.315%
2026-01-23	46.0000	46.2200	46.0000	46.0000	-6.409%	5	1,877	+255.978%
2026-01-22	49.5000	49.9700	49.1500	49.1500	+10.698%	5	1,872	+233.164%
2026-01-21	43.4000	46.1500	43.4000	44.4000	+12.690%	8	1,867	+268.806%
2026-01-20	38.7000	40.8500	38.5500	39.4000	+1.888%	1,519	1,864	+315.609%
2026-01-16	37.8500	38.7400	37.8500	38.6700	+1.656%	6	366	+323.455%
2026-01-15	38.1800	39.5000	37.8300	38.0400	+5.374%	20	366	+330.468%
2026-01-14	35.5000	36.1000	35.0000	36.1000	-5.818%	266	354	+353.601%
2026-01-13	39.7000	39.7000	37.3300	38.3300	-6.054%	15	91	+327.211%
2026-01-12	40.8000	40.8000	40.8000	40.8000	-1.994%	1	78	+301.348%
2026-01-09	41.6500	41.6500	41.6300	41.6300	-2.047%	4	77	+293.346%
2026-01-08	40.9500	42.5000	40.9500	42.5000	-5.240%	3	75	+285.294%
2026-01-06	44.7800	44.8500	44.7800	44.8500	-1.429%	5	72	+265.106%
2026-01-05	48.7000	49.0000	45.5000	45.5000	+1.563%	4	70	+259.890%
2026-01-02	44.8000	44.8000	44.8000	44.8000	+9.535%	10	70	+265.513%
2025-12-31	40.9000	40.9000	40.9000	40.9000	-0.365%	2	58	+300.367%
2025-12-30	41.6500	41.6500	40.9000	41.0500	+2.191%	8	58	+298.904%
2025-12-29	40.1700	40.1700	40.1700	40.1700	-2.144%	1	59	+307.643%
2025-12-26	41.0500	41.0500	41.0500	41.0500	-1.818%	1	58	+298.904%
2025-12-24	41.8000	41.8100	41.0000	41.8100	+1.358%	4	55	+291.653%
2025-12-23	41.2500	41.2500	41.2500	41.2500	-2.643%	10	55	+296.970%
2025-12-22	42.7000	42.7000	42.3700	42.3700	-3.375%	11	65	+286.476%
2025-12-19	43.8500	43.8500	43.8500	43.8500	-1.127%	1	74	+273.432%
2025-12-17	45.5000	45.5000	44.3500	44.3500	-12.611%	11	73	+269.222%
2025-12-16	50.7500	50.7500	50.7500	50.7500	-6.175%	1	62	+222.660%
2025-12-15	54.0000	54.0900	54.0000	54.0900	-6.741%	6	61	+202.736%
2025-12-12	58.0000	58.0000	58.0000	58.0000	-15.942%	2	55	+182.328%
2025-12-05	69.0000	69.0000	69.0000	69.0000	+4.545%	7	53	+137.319%
2025-12-04	66.0100	66.0100	66.0000	66.0000	+3.125%	26	46	+148.106%
2025-12-03	64.0000	64.0000	64.0000	64.0000	-0.234%	2	70	+155.859%
2025-12-02	64.1500	64.1500	64.1500	64.1500	+4.649%	1	72	+155.261%
2025-12-01	61.3000	61.3000	61.3000	61.3000	-1.033%	1	71	+167.129%
2025-11-28	62.2500	62.2500	61.9400	61.9400	+1.375%	2	72	+164.369%
2025-11-26	61.1000	61.1000	61.1000	61.1000	+4.266%	5	66	+168.003%
2025-11-25	58.6000	58.6000	58.6000	58.6000	-6.984%	1	66	+179.437%
2025-11-24	63.0000	63.0000	63.0000	63.0000	+1.124%	1	65	+159.921%
2025-11-20	62.3000	62.3000	62.3000	62.3000	-11.000%	10	64	+162.841%
2025-11-14	70.0000	70.0000	70.0000	70.0000	+3.550%	1	54	+133.929%
2025-11-13	71.6400	71.6400	67.6000	67.6000	-9.079%	17	53	+142.234%
2025-11-12	74.3500	74.3500	74.3500	74.3500	-0.322%	1	42	+120.242%
2025-11-11	74.5900	74.5900	74.5900	74.5900	-8.479%	6	41	+119.533%
2025-11-10	81.5000	81.5000	81.5000	81.5000	+4.621%	1	41	+100.920%
2025-11-07	77.9000	77.9000	77.9000	77.9000	-5.000%	1	42	+110.205%
2025-11-05	82.0000	82.0000	82.0000	82.0000	-9.061%	25	41	+99.695%
2025-10-30	90.1700	90.1700	90.1700	90.1700	-12.711%	2	16	+81.601%
2025-10-27	103.3000	103.3000	103.3000	103.3000	+13.205%	1	14	+58.519%
2025-10-20	91.2500	91.2500	91.2500	91.2500	+1.502%	1	14	+79.452%
2025-10-17	89.9000	89.9000	89.9000	89.9000	-2.811%	1	15	+82.147%
2025-10-15	92.5000	92.5000	92.5000	92.5000	+4.757%	1	14	+77.027%
2025-10-13	84.4300	88.3000	84.4300	88.3000	+8.744%	2	15	+85.447%
2025-10-10	82.4000	82.4000	81.2000	81.2000	+0.074%	2	17	+101.663%
2025-10-06	79.9000	81.2300	79.9000	81.1400	+7.971%	12	15	+101.812%
2025-10-01	72.6700	75.1500	72.6700	75.1500	+16.674%	3	6	+117.898%
2025-09-29	66.2000	66.2000	64.3700	64.4100	0.000%	3	3	+154.231%

.dark-mode .klFrvg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .klFrvg{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20280121C100ARM Jan 21 2028 100.00 Call (ARM280121C00100000)option OPRA

ARM20280121C100
ARM Jan 21 2028 100.00 Call (ARM280121C00100000)
option OPRA