Dark

ARM20280121C200
ARM Jan 21 2028 200.00 Call (ARM280121C00200000)
option OPRA

EOD

Aug 20, 2026

107.27-6.559%(-7.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	107.2700	107.2700	107.2700	107.2700	-6.559%	1	493	0.000%
2026-08-19	114.8000	114.8000	114.8000	114.8000	+4.174%	5	493	-6.559%
2026-08-18	114.0000	114.0000	110.2000	110.2000	-17.988%	3	488	-2.659%
2026-08-17	134.3700	134.3700	134.3700	134.3700	+1.312%	40	490	-20.168%
2026-08-14	135.6300	135.6300	132.6300	132.6300	-4.795%	5	490	-19.121%
2026-08-13	139.3100	139.3100	139.3100	139.3100	+10.196%	4	492	-22.999%
2026-08-12	126.4200	126.4200	126.4200	126.4200	-15.012%	2	490	-15.148%
2026-08-06	153.0000	153.0000	148.7500	148.7500	+11.943%	6	492	-27.886%
2026-08-04	130.0000	132.8800	130.0000	132.8800	+13.330%	2	488	-19.273%
2026-07-31	120.0000	120.0000	117.2500	117.2500	+6.109%	2	487	-8.512%
2026-07-30	110.5000	110.5000	110.5000	110.5000	+5.198%	1	488	-2.923%
2026-07-29	111.2500	111.2500	104.5100	105.0400	-11.043%	8	488	+2.123%
2026-07-28	118.0800	118.0800	118.0800	118.0800	-11.218%	1	490	-9.155%
2026-07-27	131.0000	133.3800	131.0000	133.0000	-1.233%	5	491	-19.346%
2026-07-24	138.3000	138.3000	134.6600	134.6600	-11.233%	3	492	-20.340%
2026-07-23	153.0400	153.0400	151.7000	151.7000	-2.129%	2	492	-29.288%
2026-07-22	155.0000	155.0000	155.0000	155.0000	-2.066%	2	494	-30.794%
2026-07-21	151.6900	160.3900	151.6900	158.2700	+8.739%	17	496	-32.223%
2026-07-20	145.5500	145.5500	145.5500	145.5500	+6.241%	1	502	-26.300%
2026-07-17	137.0000	137.0000	137.0000	137.0000	+0.921%	2	501	-21.701%
2026-07-16	135.7500	135.7500	135.7500	135.7500	-5.729%	10	499	-20.980%
2026-07-15	144.0000	144.0000	144.0000	144.0000	-7.139%	1	499	-25.507%
2026-07-14	150.7400	155.0700	148.6200	155.0700	-10.364%	4	499	-30.825%
2026-07-13	173.0000	173.0000	173.0000	173.0000	-8.111%	1	499	-37.994%
2026-07-10	188.2700	188.2700	188.2700	188.2700	-14.267%	1	498	-43.023%
2026-06-30	222.1600	222.1600	219.2500	219.6000	+18.941%	15	498	-51.152%
2026-06-29	186.0000	186.0000	184.6300	184.6300	-14.598%	3	502	-41.900%
2026-06-25	216.1900	216.1900	216.1900	216.1900	-18.551%	1	501	-50.382%
2026-06-22	265.1500	265.4300	265.1500	265.4300	-10.485%	3	501	-59.586%
2026-06-18	305.0000	305.0000	296.5200	296.5200	-1.160%	7	507	-63.824%
2026-06-17	278.9800	300.0000	278.9800	300.0000	+14.635%	3	507	-64.243%
2026-06-16	257.7100	261.7000	257.7100	261.7000	-2.714%	3	506	-59.010%
2026-06-15	239.7700	269.0000	239.7700	269.0000	+16.703%	8	506	-60.123%
2026-06-12	235.0000	239.0000	230.5000	230.5000	+12.045%	12	507	-53.462%
2026-06-11	188.5000	205.7500	188.0000	205.7200	+16.134%	16	506	-47.856%
2026-06-10	183.4500	183.4500	177.1400	177.1400	-1.589%	3	512	-39.443%
2026-06-09	169.0000	180.0000	169.0000	180.0000	-15.888%	2	510	-40.406%
2026-06-08	214.0000	214.0000	214.0000	214.0000	+5.108%	6	509	-49.874%
2026-06-05	220.2500	221.2500	203.6000	203.6000	-19.855%	9	503	-47.313%
2026-06-04	240.1600	254.0400	231.2500	254.0400	+1.231%	50	501	-57.774%
2026-06-03	243.0000	250.9500	243.0000	250.9500	-7.780%	2	501	-57.254%
2026-06-02	254.6500	281.9500	254.6500	272.1200	-0.384%	8	499	-60.580%
2026-06-01	262.0000	280.0000	262.0000	273.1700	+29.158%	7	492	-60.731%
2026-05-29	210.0000	213.4500	210.0000	211.5000	+6.818%	25	494	-49.281%
2026-05-28	198.0000	198.0000	198.0000	198.0000	+19.191%	1	501	-45.823%
2026-05-27	174.5000	174.5000	163.7000	166.1200	-8.221%	9	501	-35.426%
2026-05-26	163.7100	181.0000	162.0000	181.0000	+8.305%	11	510	-40.735%
2026-05-22	163.3800	176.0000	163.2500	167.1200	+7.819%	30	522	-35.813%
2026-05-21	130.5500	155.0000	130.5500	155.0000	+28.099%	35	530	-30.794%
2026-05-20	97.0000	123.4500	97.0000	121.0000	+32.240%	18	530	-11.347%
2026-05-19	82.4800	91.5000	82.4800	91.5000	+10.241%	3	560	+17.235%
2026-05-18	80.7200	83.0000	75.5000	83.0000	+0.606%	40	560	+29.241%
2026-05-15	83.2000	83.2000	81.0000	82.5000	-2.941%	9	560	+30.024%
2026-05-14	85.0000	85.0000	85.0000	85.0000	-0.270%	1	565	+26.200%
2026-05-13	81.6600	85.3700	81.6600	85.2300	+12.042%	81	600	+25.859%
2026-05-12	74.9400	82.2500	73.0000	76.0700	-6.525%	68	600	+41.015%
2026-05-11	79.6900	81.3800	78.0000	81.3800	-1.667%	28	600	+31.814%
2026-05-08	85.0000	85.8500	80.0000	82.7600	+1.646%	79	583	+29.616%
2026-05-07	90.0000	92.9500	80.0000	81.4200	-19.386%	85	525	+31.749%
2026-05-06	94.5000	102.3500	92.3000	101.0000	+24.231%	20	459	+6.208%
2026-05-05	80.1000	81.3800	77.1000	81.3000	+9.128%	17	466	+31.943%
2026-05-04	77.2000	77.2000	73.6800	74.5000	-9.719%	15	462	+43.987%
2026-05-01	83.1500	83.1500	82.5200	82.5200	+1.376%	7	441	+29.993%
2026-04-30	75.2700	83.0000	75.2700	81.4000	+7.815%	59	441	+31.781%
2026-04-29	72.4000	75.5000	70.7500	75.5000	+2.721%	11	394	+42.079%
2026-04-28	71.4200	76.8000	71.0000	73.5000	-12.260%	38	391	+45.946%
2026-04-27	88.0500	88.0500	80.5600	83.7700	-13.817%	24	364	+28.053%
2026-04-24	86.1000	100.6000	85.5300	97.2000	+34.477%	116	355	+10.360%
2026-04-23	64.9000	78.2500	64.9000	72.2800	+10.233%	92	321	+48.409%
2026-04-22	57.7500	65.7500	57.4200	65.5700	+31.271%	55	310	+63.596%
2026-04-21	51.1500	54.0000	49.9500	49.9500	+0.665%	9	276	+114.755%
2026-04-20	43.9400	50.0000	43.4800	49.6200	+11.380%	16	276	+116.183%
2026-04-17	45.4000	45.4000	44.5500	44.5500	+2.697%	6	263	+140.786%
2026-04-16	43.3800	43.3800	43.3800	43.3800	+8.995%	2	259	+147.280%
2026-04-15	39.8000	39.8000	39.8000	39.8000	-2.331%	1	259	+169.523%
2026-04-14	41.0900	41.3400	40.7500	40.7500	+11.644%	3	259	+163.239%
2026-04-13	36.5000	36.5000	36.5000	36.5000	-0.653%	8	258	+193.890%
2026-04-10	37.0300	38.2900	36.7400	36.7400	+6.431%	4	250	+191.971%
2026-04-09	33.0000	34.5200	33.0000	34.5200	+4.606%	19	247	+210.747%
2026-04-08	36.0000	36.0000	33.0000	33.0000	+4.430%	7	248	+225.061%
2026-04-07	31.4900	31.6000	30.0500	31.6000	-19.797%	23	252	+239.462%
2026-04-01	39.0500	39.4000	37.9300	39.4000	+14.203%	67	245	+172.259%
2026-03-31	30.8800	34.5000	30.8800	34.5000	+13.524%	31	211	+210.928%
2026-03-30	31.0300	31.0300	30.3900	30.3900	-4.823%	2	211	+252.978%
2026-03-27	35.7000	35.7000	31.9300	31.9300	-15.974%	6	211	+235.954%
2026-03-26	42.5000	42.5000	38.0000	38.0000	-4.905%	4	209	+182.289%
2026-03-25	36.5000	43.3200	36.5000	39.9600	+37.793%	22	209	+168.443%
2026-03-24	28.0000	29.0000	28.0000	29.0000	+11.111%	7	207	+269.897%
2026-03-23	25.5700	26.1000	25.5700	26.1000	+3.571%	9	202	+310.996%
2026-03-20	25.7500	26.1000	25.0000	25.2000	+12.601%	7	207	+325.675%
2026-03-19	22.3800	22.3800	22.3800	22.3800	+3.181%	1	202	+379.312%
2026-03-17	21.6900	21.6900	21.6900	21.6900	+14.883%	10	203	+394.560%
2026-03-16	18.8800	18.8800	18.8800	18.8800	+8.693%	1	203	+468.167%
2026-03-12	17.4600	17.4600	17.3700	17.3700	-10.556%	2	204	+517.559%
2026-03-11	19.4200	19.4200	19.4200	19.4200	+18.127%	5	204	+452.369%
2026-03-09	16.4400	16.4400	16.4400	16.4400	-7.640%	1	199	+552.494%
2026-03-06	17.8000	17.8000	17.8000	17.8000	-8.718%	1	199	+502.640%
2026-03-05	19.5000	19.5000	19.5000	19.5000	-9.091%	1	199	+450.103%
2026-03-04	21.4500	21.4500	21.4500	21.4500	+12.895%	2	199	+400.093%
2026-03-03	19.4000	19.4000	19.0000	19.0000	-15.216%	4	197	+464.579%
2026-02-27	22.4100	22.4100	22.4100	22.4100	-8.080%	10	199	+378.670%
2026-02-25	24.0000	24.3800	24.0000	24.3800	-0.490%	6	199	+339.992%
2026-02-24	24.5000	24.5000	24.5000	24.5000	+16.334%	1	199	+337.837%
2026-02-23	21.1500	21.1500	21.0600	21.0600	-0.660%	2	200	+409.354%
2026-02-19	21.9900	22.4000	21.2000	21.2000	-8.423%	5	200	+405.991%
2026-02-18	23.6500	23.6500	23.0000	23.1500	+7.574%	13	195	+363.369%
2026-02-17	21.5200	21.5200	21.5200	21.5200	-4.779%	1	187	+398.467%
2026-02-13	22.6000	22.6000	22.6000	22.6000	-0.877%	1	188	+374.646%
2026-02-11	22.8000	22.8000	22.8000	22.8000	-3.390%	1	188	+370.482%
2026-02-10	23.6000	23.6000	23.6000	23.6000	+7.273%	20	189	+354.534%
2026-02-09	22.0000	22.0000	22.0000	22.0000	+1.523%	1	169	+387.591%
2026-02-06	17.5500	21.6700	17.5500	21.6700	+23.829%	8	170	+395.016%
2026-02-05	15.0000	17.5000	15.0000	17.5000	+12.685%	4	171	+512.971%
2026-02-04	15.5300	15.5300	15.5300	15.5300	+2.037%	1	170	+590.728%
2026-01-30	15.2200	15.2200	15.2200	15.2200	-4.875%	2	170	+604.796%
2026-01-29	16.0000	16.0000	16.0000	16.0000	-16.230%	1	170	+570.438%
2026-01-27	19.1000	19.1000	19.1000	19.1000	+0.526%	1	169	+461.623%
2026-01-23	19.0000	19.0000	19.0000	19.0000	-10.798%	1	169	+464.579%
2026-01-22	21.7000	21.7000	21.3000	21.3000	+9.568%	4	168	+403.615%
2026-01-21	16.3000	19.4400	16.3000	19.4400	+21.500%	20	170	+451.800%
2026-01-20	14.1000	16.0000	14.1000	16.0000	+10.345%	4	172	+570.438%
2026-01-16	15.0000	15.0000	14.5000	14.5000	+0.694%	5	172	+639.793%
2026-01-15	15.3500	15.4000	14.2000	14.4000	0.000%	22	172	+644.931%
2026-01-14	14.3000	14.4000	13.3500	14.4000	-2.373%	13	172	+644.931%
2026-01-13	14.4000	14.7500	14.4000	14.7500	-9.063%	7	173	+627.254%
2026-01-08	17.9500	17.9500	16.0000	16.2200	-9.638%	11	171	+561.344%
2026-01-07	17.9000	17.9500	17.9000	17.9500	+2.571%	30	169	+497.604%
2026-01-06	17.5000	17.5000	17.5000	17.5000	-4.424%	1	178	+512.971%
2026-01-02	17.5200	18.3100	17.5200	18.3100	+13.025%	12	177	+485.855%
2025-12-30	16.2000	16.2000	16.2000	16.2000	+5.195%	1	168	+562.160%
2025-12-29	15.0000	15.5000	15.0000	15.4000	-3.750%	5	169	+596.558%
2025-12-26	15.7800	16.0000	15.7800	16.0000	+0.566%	2	170	+570.438%
2025-12-24	16.1400	16.1400	15.9100	15.9100	-1.790%	4	171	+574.230%
2025-12-23	15.6000	16.7000	15.6000	16.2000	-7.955%	12	171	+562.160%
2025-12-19	17.7500	17.7500	17.0000	17.6000	+2.326%	9	170	+509.489%
2025-12-17	19.9900	20.0500	17.2000	17.2000	-15.062%	23	166	+523.663%
2025-12-16	21.5000	21.5000	20.2000	20.2500	-11.957%	12	162	+429.728%
2025-12-15	23.8000	24.0000	23.0000	23.0000	-14.815%	38	158	+366.391%
2025-12-12	27.9700	27.9700	27.0000	27.0000	-4.863%	5	122	+297.296%
2025-12-11	28.2500	28.3800	28.2500	28.3800	-8.452%	2	122	+277.977%
2025-12-10	31.5400	31.9300	31.0000	31.0000	-4.351%	5	120	+246.032%
2025-12-09	30.7500	32.4100	30.7500	32.4100	+4.548%	2	121	+230.978%
2025-12-08	34.6500	34.6500	31.0000	31.0000	+5.263%	3	121	+246.032%
2025-11-26	29.0800	29.4500	29.0800	29.4500	+4.100%	5	117	+264.244%
2025-11-25	29.0000	29.2500	27.1400	28.2900	-8.447%	18	117	+279.180%
2025-11-24	30.9000	30.9000	30.9000	30.9000	+10.357%	10	110	+247.152%
2025-11-21	28.0000	28.0000	28.0000	28.0000	-19.540%	5	110	+283.107%
2025-11-20	35.3900	35.3900	34.8000	34.8000	+10.652%	3	105	+208.247%
2025-11-18	31.9000	31.9000	31.4500	31.4500	-5.867%	2	106	+241.081%
2025-11-17	33.3900	33.4600	33.3900	33.4100	-0.802%	15	105	+221.072%
2025-11-13	34.8200	34.8200	33.6800	33.6800	-13.685%	12	96	+218.498%
2025-11-12	39.0200	39.0200	39.0200	39.0200	+4.026%	2	82	+174.910%
2025-11-11	37.5100	37.5100	37.5100	37.5100	-12.767%	10	82	+185.977%
2025-11-10	43.0000	43.0000	43.0000	43.0000	+18.817%	1	82	+149.465%
2025-11-07	37.0000	37.0000	36.1900	36.1900	-24.146%	31	81	+196.408%
2025-11-05	44.5500	47.7100	44.1000	47.7100	-0.293%	15	53	+124.838%
2025-11-04	47.5500	47.8500	47.5500	47.8500	-7.981%	2	55	+124.180%
2025-11-03	52.0000	52.0000	52.0000	52.0000	-0.952%	30	25	+106.288%
2025-10-31	50.0000	52.5000	50.0000	52.5000	+6.599%	5	25	+104.324%
2025-10-30	49.2500	49.2500	49.2500	49.2500	-7.944%	1	29	+117.807%
2025-10-29	53.5000	53.5000	53.5000	53.5000	+3.682%	1	29	+100.505%
2025-10-24	51.6000	51.6000	51.6000	51.6000	+6.392%	2	29	+107.888%
2025-10-22	49.0000	49.0000	48.5000	48.5000	-4.283%	3	27	+121.175%
2025-10-21	49.8500	50.6700	49.8500	50.6700	-1.516%	4	26	+111.703%
2025-10-16	53.0000	53.0000	51.0000	51.4500	+1.801%	3	27	+108.494%
2025-10-15	50.5000	50.5400	50.5000	50.5400	-5.621%	2	26	+112.248%
2025-10-14	55.0000	55.0000	53.5500	53.5500	+5.000%	4	26	+100.317%
2025-10-13	48.3900	51.0000	48.3900	51.0000	+1.170%	5	26	+110.333%
2025-10-09	48.0800	50.4100	48.0800	50.4100	+30.799%	11	23	+112.795%
2025-10-07	38.5400	38.5400	38.5400	38.5400	-4.272%	1	13	+178.334%
2025-10-06	40.2600	40.2600	40.2600	40.2600	+47.743%	2	12	+166.443%
2025-09-30	27.2500	27.2500	27.2500	27.2500	+0.926%	1	10	+293.651%
2025-09-25	27.0000	27.0000	27.0000	27.0000	-10.596%	2	9	+297.296%
2025-09-24	30.2000	30.2000	30.2000	30.2000	+4.934%	1	8	+255.199%
2025-09-22	28.7800	28.7800	28.7800	28.7800	-1.775%	2	8	+272.724%
2025-09-19	29.5900	29.5900	29.2000	29.3000	-4.870%	9	6	+266.109%
2025-09-18	30.0000	31.0300	30.0000	30.8000	-8.741%	3	3	+248.279%
2025-09-17	33.7500	33.7500	33.7500	33.7500	0.000%	1	1	+217.837%

.dark-mode .kR04pt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kR04pt{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20280121C200ARM Jan 21 2028 200.00 Call (ARM280121C00200000)option OPRA

ARM20280121C200
ARM Jan 21 2028 200.00 Call (ARM280121C00200000)
option OPRA