ARM280121C00150000
ARM Jan 21 2028 150.00 Call
optionOPRA
EODOct 19, 2026
110.00USD2Vol254OI
ARM280121C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 110.05 | 110.05 | 110.00 | 110.00 | -4.348% | 2 | 254 | 0.000% |
| 2026-10-16 | 115.00 | 115.00 | 115.00 | 115.00 | +1.635% | 1 | 255 | -4.348% |
| 2026-10-14 | 120.00 | 120.00 | 113.15 | 113.15 | -16.587% | 4 | 254 | -2.784% |
| 2026-10-13 | 131.40 | 135.65 | 131.40 | 135.65 | -4.283% | 2 | 254 | -18.909% |
| 2026-10-09 | 141.72 | 141.72 | 141.72 | 141.72 | -22.557% | 1 | 254 | -22.382% |
| 2026-10-02 | 183.00 | 183.00 | 183.00 | 183.00 | +9.581% | 3 | 254 | -39.891% |
| 2026-10-01 | 167.00 | 167.00 | 167.00 | 167.00 | +1.985% | 1 | 255 | -34.132% |
| 2026-09-30 | 163.75 | 163.75 | 163.75 | 163.75 | -12.899% | 1 | 256 | -32.824% |
| 2026-09-25 | 188.00 | 188.00 | 188.00 | 188.00 | -9.962% | 1 | 256 | -41.489% |
| 2026-09-22 | 208.80 | 208.80 | 208.80 | 208.80 | +64.786% | 2 | 257 | -47.318% |
| 2026-09-16 | 131.00 | 131.00 | 126.71 | 126.71 | -12.007% | 21 | 278 | -13.188% |
| 2026-09-11 | 144.00 | 144.00 | 144.00 | 144.00 | +6.470% | 5 | 280 | -23.611% |
| 2026-09-10 | 135.25 | 135.25 | 135.25 | 135.25 | +3.560% | 1 | 279 | -18.669% |
| 2026-08-26 | 130.60 | 130.60 | 130.60 | 130.60 | -20.366% | 1 | 279 | -15.773% |
| 2026-08-10 | 164.00 | 164.00 | 164.00 | 164.00 | +16.065% | 1 | 280 | -32.927% |
| 2026-07-28 | 141.30 | 141.30 | 141.30 | 141.30 | -9.637% | 1 | 281 | -22.151% |
| 2026-07-16 | 156.37 | 156.37 | 156.37 | 156.37 | -12.520% | 1 | 282 | -29.654% |
| 2026-07-14 | 173.27 | 178.75 | 173.27 | 178.75 | -6.648% | 5 | 286 | -38.462% |
| 2026-07-08 | 191.75 | 191.75 | 191.48 | 191.48 | -6.518% | 9 | 294 | -42.553% |
| 2026-07-02 | 203.21 | 204.83 | 202.93 | 204.83 | -11.194% | 8 | 302 | -46.297% |
| 2026-07-01 | 230.65 | 230.65 | 230.65 | 230.65 | +1.550% | 10 | 307 | -52.309% |
| 2026-06-29 | 227.13 | 227.13 | 227.13 | 227.13 | -4.967% | 8 | 307 | -51.570% |
| 2026-06-24 | 239.00 | 239.00 | 239.00 | 239.00 | -18.638% | 1 | 307 | -53.975% |
| 2026-06-22 | 293.75 | 293.75 | 293.75 | 293.75 | -7.751% | 2 | 308 | -62.553% |
| 2026-06-18 | 326.39 | 326.39 | 318.43 | 318.43 | +5.594% | 4 | 310 | -65.456% |
| 2026-06-16 | 301.56 | 301.56 | 301.56 | 301.56 | +1.689% | 1 | 311 | -63.523% |
| 2026-06-15 | 265.00 | 296.55 | 265.00 | 296.55 | +38.484% | 28 | 319 | -62.907% |
| 2026-06-11 | 214.14 | 214.14 | 214.14 | 214.14 | +3.389% | 1 | 319 | -48.632% |
| 2026-06-09 | 207.12 | 207.12 | 207.12 | 207.12 | -16.986% | 1 | 318 | -46.891% |
| 2026-06-05 | 249.50 | 249.50 | 249.50 | 249.50 | -10.268% | 1 | 319 | -55.912% |
| 2026-06-04 | 269.15 | 278.05 | 269.15 | 278.05 | -6.064% | 15 | 329 | -60.439% |
| 2026-06-03 | 296.00 | 296.00 | 296.00 | 296.00 | +2.957% | 1 | 330 | -62.838% |
| 2026-06-02 | 287.50 | 287.50 | 287.50 | 287.50 | -2.960% | 5 | 330 | -61.739% |
| 2026-06-01 | 291.93 | 296.27 | 291.93 | 296.27 | +28.886% | 6 | 331 | -62.872% |
| 2026-05-28 | 230.00 | 232.00 | 229.87 | 229.87 | +19.724% | 14 | 334 | -52.147% |
| 2026-05-27 | 192.00 | 192.00 | 192.00 | 192.00 | -7.242% | 2 | 336 | -42.708% |
| 2026-05-26 | 199.00 | 206.99 | 199.00 | 206.99 | +7.149% | 3 | 336 | -46.857% |
| 2026-05-22 | 194.45 | 194.45 | 193.11 | 193.18 | +6.137% | 15 | 338 | -43.058% |
| 2026-05-21 | 170.25 | 183.15 | 170.25 | 182.01 | +25.524% | 15 | 346 | -39.564% |
| 2026-05-20 | 146.75 | 146.75 | 145.00 | 145.00 | +46.465% | 2 | 347 | -24.138% |
| 2026-05-18 | 100.98 | 100.98 | 99.00 | 99.00 | -2.941% | 5 | 349 | +11.111% |
| 2026-05-15 | 102.00 | 102.00 | 102.00 | 102.00 | -7.901% | 1 | 350 | +7.843% |
| 2026-05-13 | 110.75 | 110.75 | 110.75 | 110.75 | +14.281% | 7 | 357 | -0.677% |
| 2026-05-12 | 97.54 | 97.54 | 95.00 | 96.91 | -7.085% | 11 | 352 | +13.507% |
| 2026-05-11 | 103.92 | 104.30 | 102.57 | 104.30 | -1.604% | 8 | 349 | +5.465% |
| 2026-05-08 | 106.00 | 106.00 | 106.00 | 106.00 | +3.113% | 25 | 349 | +3.774% |
| 2026-05-07 | 108.62 | 108.62 | 102.01 | 102.80 | -17.622% | 49 | 311 | +7.004% |
| 2026-05-06 | 118.00 | 124.79 | 118.00 | 124.79 | +23.836% | 10 | 312 | -11.852% |
| 2026-05-05 | 100.77 | 100.77 | 100.77 | 100.77 | +4.805% | 1 | 312 | +9.159% |
| 2026-05-04 | 94.82 | 96.15 | 94.82 | 96.15 | -6.241% | 13 | 307 | +14.405% |
| 2026-04-30 | 105.00 | 105.00 | 102.55 | 102.55 | +11.504% | 6 | 309 | +7.265% |
| 2026-04-28 | 95.50 | 96.17 | 91.97 | 91.97 | -13.805% | 6 | 311 | +19.604% |
| 2026-04-27 | 108.45 | 108.45 | 106.70 | 106.70 | -11.840% | 10 | 304 | +3.093% |
| 2026-04-24 | 116.70 | 123.25 | 112.60 | 121.03 | +24.773% | 18 | 304 | -9.113% |
| 2026-04-23 | 92.71 | 99.80 | 92.71 | 97.00 | +12.139% | 24 | 305 | +13.402% |
| 2026-04-22 | 74.25 | 86.50 | 74.25 | 86.50 | +23.571% | 36 | 303 | +27.168% |
| 2026-04-21 | 72.00 | 72.00 | 70.00 | 70.00 | +2.190% | 7 | 315 | +57.143% |
| 2026-04-20 | 67.65 | 68.50 | 67.46 | 68.50 | +17.941% | 35 | 315 | +60.584% |
| 2026-04-16 | 56.25 | 58.08 | 56.25 | 58.08 | +3.437% | 6 | 311 | +89.394% |
| 2026-04-15 | 56.15 | 56.15 | 56.15 | 56.15 | -1.057% | 1 | 311 | +95.904% |
| 2026-04-14 | 57.97 | 58.56 | 56.64 | 56.75 | +9.408% | 60 | 311 | +93.833% |
| 2026-04-13 | 51.85 | 51.87 | 51.85 | 51.87 | +5.128% | 2 | 325 | +112.069% |
| 2026-04-10 | 53.50 | 54.12 | 49.34 | 49.34 | +0.571% | 16 | 325 | +122.943% |
| 2026-04-08 | 49.20 | 49.78 | 49.06 | 49.06 | +9.022% | 13 | 324 | +124.215% |
| 2026-04-07 | 43.55 | 45.00 | 43.55 | 45.00 | -9.091% | 2 | 333 | +144.444% |
| 2026-04-02 | 49.50 | 49.50 | 49.50 | 49.50 | -6.339% | 1 | 333 | +122.222% |
| 2026-04-01 | 54.90 | 56.00 | 52.85 | 52.85 | +6.768% | 19 | 333 | +108.136% |
| 2026-03-31 | 45.48 | 50.25 | 45.48 | 49.50 | +17.857% | 91 | 328 | +122.222% |
| 2026-03-30 | 44.78 | 44.78 | 42.00 | 42.00 | -12.226% | 5 | 402 | +161.905% |
| 2026-03-27 | 49.65 | 49.65 | 47.00 | 47.85 | -14.170% | 5 | 403 | +129.885% |
| 2026-03-26 | 60.42 | 60.55 | 55.75 | 55.75 | -1.240% | 8 | 405 | +97.309% |
| 2026-03-25 | 52.47 | 60.00 | 52.40 | 56.45 | +44.189% | 158 | 403 | +94.863% |
| 2026-03-24 | 40.75 | 42.00 | 39.15 | 39.15 | -2.125% | 5 | 302 | +180.971% |
| 2026-03-23 | 40.00 | 40.00 | 40.00 | 40.00 | +2.881% | 1 | 302 | +175.000% |
| 2026-03-20 | 40.90 | 40.90 | 38.88 | 38.88 | +11.724% | 22 | 302 | +182.922% |
| 2026-03-19 | 34.80 | 34.80 | 34.80 | 34.80 | +0.870% | 1 | 299 | +216.092% |
| 2026-03-18 | 34.50 | 34.50 | 34.50 | 34.50 | +3.635% | 1 | 300 | +218.841% |
| 2026-03-17 | 33.55 | 33.55 | 33.29 | 33.29 | +8.791% | 11 | 300 | +230.430% |
| 2026-03-16 | 30.70 | 30.70 | 30.60 | 30.60 | +8.703% | 35 | 310 | +259.477% |
| 2026-03-13 | 28.00 | 28.15 | 28.00 | 28.15 | -10.322% | 5 | 293 | +290.764% |
| 2026-03-10 | 31.39 | 31.39 | 31.39 | 31.39 | +17.566% | 1 | 298 | +250.430% |
| 2026-03-09 | 25.77 | 26.70 | 25.77 | 26.70 | -8.247% | 4 | 299 | +311.985% |
| 2026-03-05 | 32.00 | 32.00 | 29.10 | 29.10 | -23.822% | 10 | 299 | +278.007% |
| 2026-02-25 | 36.54 | 38.20 | 36.54 | 38.20 | +6.111% | 10 | 311 | +187.958% |
| 2026-02-24 | 36.00 | 36.00 | 36.00 | 36.00 | +15.385% | 2 | 311 | +205.556% |
| 2026-02-23 | 33.20 | 33.20 | 31.20 | 31.20 | -5.455% | 7 | 311 | +252.564% |
| 2026-02-19 | 33.00 | 33.00 | 33.00 | 33.00 | -5.714% | 5 | 315 | +233.333% |
| 2026-02-18 | 35.50 | 35.58 | 34.95 | 35.00 | +3.919% | 17 | 315 | +214.286% |
| 2026-02-17 | 33.00 | 33.68 | 32.85 | 33.68 | +2.061% | 5 | 311 | +226.603% |
| 2026-02-13 | 33.00 | 33.00 | 33.00 | 33.00 | -8.333% | 3 | 311 | +233.333% |
| 2026-02-10 | 35.95 | 36.90 | 35.95 | 36.00 | +11.906% | 5 | 311 | +205.556% |
| 2026-02-09 | 33.35 | 33.35 | 32.00 | 32.17 | -2.515% | 22 | 312 | +241.933% |
| 2026-02-06 | 30.25 | 33.00 | 30.25 | 33.00 | +24.764% | 6 | 306 | +233.333% |
| 2026-02-05 | 22.00 | 27.17 | 22.00 | 26.45 | +12.076% | 14 | 307 | +315.879% |
| 2026-02-04 | 22.86 | 23.65 | 22.86 | 23.60 | -2.196% | 4 | 315 | +366.102% |
| 2026-02-03 | 23.50 | 24.13 | 21.50 | 24.13 | +4.913% | 20 | 317 | +355.864% |
| 2026-01-30 | 23.50 | 24.10 | 23.00 | 23.00 | -2.128% | 3 | 309 | +378.261% |
| 2026-01-29 | 23.00 | 23.50 | 23.00 | 23.50 | -6.746% | 4 | 309 | +368.085% |
| 2026-01-28 | 27.00 | 27.00 | 24.85 | 25.20 | -12.195% | 49 | 311 | +336.508% |
| 2026-01-27 | 28.04 | 28.75 | 27.15 | 28.70 | +2.647% | 10 | 321 | +283.275% |
| 2026-01-26 | 28.60 | 28.60 | 27.96 | 27.96 | -5.220% | 27 | 327 | +293.419% |
| 2026-01-23 | 29.50 | 29.50 | 29.50 | 29.50 | -6.349% | 1 | 326 | +272.881% |
| 2026-01-22 | 33.00 | 33.00 | 31.25 | 31.50 | +8.621% | 163 | 326 | +249.206% |
| 2026-01-21 | 25.65 | 29.00 | 25.65 | 29.00 | +19.391% | 6 | 174 | +279.310% |
| 2026-01-20 | 21.75 | 24.50 | 21.75 | 24.29 | +6.629% | 13 | 171 | +352.861% |
| 2026-01-16 | 22.78 | 22.78 | 22.78 | 22.78 | -0.957% | 4 | 161 | +382.880% |
| 2026-01-15 | 23.00 | 23.00 | 23.00 | 23.00 | +6.285% | 7 | 161 | +378.261% |
| 2026-01-14 | 22.29 | 22.32 | 21.64 | 21.64 | -5.667% | 28 | 158 | +408.318% |
| 2026-01-13 | 22.50 | 23.05 | 22.50 | 22.94 | -4.417% | 11 | 147 | +379.512% |
| 2026-01-12 | 24.22 | 25.25 | 24.00 | 24.00 | -4.000% | 23 | 146 | +358.333% |
| 2026-01-09 | 25.00 | 25.00 | 25.00 | 25.00 | -6.367% | 1 | 126 | +340.000% |
| 2026-01-08 | 26.70 | 26.70 | 26.70 | 26.70 | -4.982% | 2 | 127 | +311.985% |
| 2026-01-07 | 28.10 | 28.10 | 28.10 | 28.10 | +1.812% | 1 | 127 | +291.459% |
| 2026-01-06 | 27.50 | 27.60 | 27.50 | 27.60 | +1.099% | 2 | 127 | +298.551% |
| 2026-01-02 | 27.30 | 27.30 | 27.30 | 27.30 | +10.258% | 1 | 125 | +302.930% |
| 2025-12-30 | 24.76 | 24.76 | 24.76 | 24.76 | +0.446% | 2 | 126 | +344.265% |
| 2025-12-29 | 24.50 | 25.10 | 24.50 | 24.65 | -1.518% | 11 | 126 | +346.247% |
| 2025-12-26 | 25.05 | 25.05 | 24.85 | 25.03 | -3.210% | 3 | 119 | +339.473% |
| 2025-12-22 | 25.86 | 25.86 | 25.86 | 25.86 | -2.891% | 10 | 118 | +325.367% |
| 2025-12-19 | 26.63 | 26.63 | 26.63 | 26.63 | -1.370% | 1 | 108 | +313.068% |
| 2025-12-17 | 27.00 | 27.00 | 27.00 | 27.00 | -20.821% | 3 | 107 | +307.407% |
| 2025-12-15 | 34.75 | 35.00 | 34.10 | 34.10 | -12.113% | 5 | 107 | +222.581% |
| 2025-12-12 | 38.80 | 38.80 | 38.80 | 38.80 | -9.133% | 1 | 103 | +183.505% |
| 2025-12-11 | 42.59 | 42.70 | 42.59 | 42.70 | -0.350% | 6 | 104 | +157.611% |
| 2025-12-02 | 42.85 | 42.85 | 42.85 | 42.85 | +2.635% | 1 | 104 | +156.709% |
| 2025-12-01 | 41.75 | 41.75 | 41.75 | 41.75 | +2.078% | 1 | 105 | +163.473% |
| 2025-11-26 | 42.50 | 42.50 | 40.90 | 40.90 | +6.151% | 4 | 105 | +168.949% |
| 2025-11-25 | 38.50 | 38.53 | 38.50 | 38.53 | -11.425% | 2 | 105 | +185.492% |
| 2025-11-24 | 43.50 | 43.50 | 43.50 | 43.50 | +7.407% | 10 | 105 | +152.874% |
| 2025-11-21 | 38.98 | 40.50 | 38.98 | 40.50 | -6.854% | 2 | 105 | +171.605% |
| 2025-11-20 | 48.18 | 48.18 | 43.48 | 43.48 | -3.378% | 3 | 106 | +152.990% |
| 2025-11-19 | 45.00 | 45.00 | 45.00 | 45.00 | +3.046% | 1 | 104 | +144.444% |
| 2025-11-18 | 43.67 | 43.67 | 43.67 | 43.67 | -5.517% | 6 | 104 | +151.889% |
| 2025-11-17 | 49.50 | 49.50 | 45.67 | 46.22 | +0.478% | 26 | 104 | +137.992% |
| 2025-11-14 | 46.00 | 46.00 | 46.00 | 46.00 | -1.309% | 1 | 90 | +139.130% |
| 2025-11-13 | 47.31 | 47.31 | 46.61 | 46.61 | -11.050% | 10 | 89 | +136.001% |
| 2025-11-12 | 51.93 | 52.40 | 51.93 | 52.40 | -0.569% | 11 | 95 | +109.924% |
| 2025-11-11 | 52.69 | 52.70 | 52.49 | 52.70 | -8.427% | 17 | 85 | +108.729% |
| 2025-11-10 | 57.00 | 57.55 | 57.00 | 57.55 | +7.369% | 2 | 71 | +91.138% |
| 2025-11-07 | 54.15 | 54.15 | 53.60 | 53.60 | -23.429% | 6 | 69 | +105.224% |
| 2025-11-03 | 70.00 | 70.00 | 70.00 | 70.00 | -1.408% | 1 | 63 | +57.143% |
| 2025-10-31 | 66.70 | 71.00 | 66.70 | 71.00 | +1.953% | 6 | 63 | +54.930% |
| 2025-10-14 | 72.49 | 72.49 | 69.37 | 69.64 | +19.043% | 3 | 61 | +57.955% |
| 2025-10-13 | 58.50 | 58.50 | 58.50 | 58.50 | -13.971% | 1 | 59 | +88.034% |
| 2025-10-09 | 68.00 | 68.00 | 68.00 | 68.00 | +21.755% | 1 | 59 | +61.765% |
| 2025-10-06 | 55.85 | 55.85 | 55.85 | 55.85 | +5.837% | 48 | 59 | +96.956% |
| 2025-10-03 | 52.77 | 52.77 | 52.77 | 52.77 | +2.865% | 1 | 59 | +108.452% |
| 2025-10-02 | 51.00 | 51.30 | 51.00 | 51.30 | +2.151% | 2 | 60 | +114.425% |
| 2025-10-01 | 49.90 | 50.22 | 49.90 | 50.22 | +18.388% | 2 | 61 | +119.036% |
| 2025-09-29 | 42.42 | 42.42 | 42.42 | 42.42 | +2.961% | 1 | 62 | +159.312% |
| 2025-09-26 | 41.20 | 41.20 | 41.20 | 41.20 | -2.715% | 2 | 61 | +166.990% |
| 2025-09-25 | 42.35 | 42.35 | 42.35 | 42.35 | -0.353% | 1 | 59 | +159.740% |
| 2025-09-23 | 42.50 | 42.50 | 42.50 | 42.50 | -3.409% | 1 | 59 | +158.824% |
| 2025-09-19 | 44.00 | 44.00 | 44.00 | 44.00 | -5.882% | 2 | 58 | +150.000% |
| 2025-09-18 | 46.58 | 48.09 | 46.56 | 46.75 | -5.556% | 56 | 58 | +135.294% |
| 2025-09-17 | 49.50 | 49.50 | 49.50 | 49.50 | -3.226% | 1 | 3 | +122.222% |
| 2025-09-15 | 51.47 | 51.47 | 51.05 | 51.15 | 0.000% | 3 | 3 | +115.054% |