ARM Stock Prices

Data as of Nov 11, 2026

Last

203.36

Change

+21.87

Open

191.83

Previous

181.49

High

207.44

Low

188.43

Bid

-

Ask

-

Volume

6,690,893

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

76.5%

Hist Vol

80.9%

Opt Volume

67,981

Open Int

927,105

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 11, 2026	191.83	207.44	188.43	203.36	+21.87	6,690,893	67,981	0.765	0.809
Nov 10, 2026	181.81	186.51	175.78	181.49	-4.81	4,122,308	29,462	0.759	0.802
Nov 9, 2026	176.98	190.09	174.76	186.30	+11.68	6,115,130	47,155	0.845	0.802
Nov 6, 2026	177.24	177.62	169.61	174.62	+7.90	6,440,300	74,115	0.818	0.800
Nov 5, 2026	172.05	175.83	163.13	166.72	-25.08	15,260,408	174,841	0.909	0.799
Nov 4, 2026	201.98	209.50	189.88	191.80	-10.69	8,051,898	113,945	0.824	0.786
Nov 3, 2026	200.96	206.89	200.00	202.49	+5.70	3,190,163	42,285	0.833	0.785
Nov 2, 2026	207.18	207.23	196.12	196.79	-9.18	6,215,697	44,471	0.954	0.785
Oct 30, 2026	206.75	209.00	198.77	205.97	-22.80	10,393,338	98,678	0.913	0.784
Oct 29, 2026	227.12	231.99	224.55	228.77	-7.13	4,508,033	36,183	0.822	0.777
Oct 28, 2026	231.00	237.88	228.10	235.90	+9.30	3,885,066	41,713	0.831	0.777
Oct 27, 2026	223.98	227.83	222.00	226.60	+3.25	3,726,120	46,226	0.834	0.776
Oct 26, 2026	211.58	225.67	210.82	223.35	+13.02	4,647,037	43,227	0.835	0.777
Oct 23, 2026	210.67	215.05	208.50	210.33	+0.23	2,382,414	37,639	0.773	0.776
Oct 22, 2026	217.13	217.97	208.30	210.10	-16.49	5,714,660	77,362	0.773	0.776
Oct 21, 2026	225.02	228.95	219.50	226.59	+5.53	3,218,726	51,391	0.746	0.772
Oct 20, 2026	224.66	227.19	217.26	221.06	-6.99	5,066,054	54,866	0.747	0.772
Oct 19, 2026	236.59	236.59	227.16	228.05	+0.25	3,856,014	36,903	0.728	0.772
Oct 16, 2026	239.10	239.42	226.65	227.80	-16.99	4,737,310	58,275	0.702	0.773
Oct 15, 2026	228.87	245.87	226.54	244.79	+6.78	6,505,966	72,299	0.689	0.769
Oct 14, 2026	248.00	250.20	237.52	238.01	-17.38	6,549,255	73,341	0.705	0.770
Oct 13, 2026	245.32	260.15	243.60	255.39	+0.15	6,739,697	132,287	0.659	0.767
Oct 12, 2026	260.30	263.24	253.34	255.24	-11.04	3,559,063	68,194	0.653	0.774
Oct 9, 2026	280.00	281.50	265.60	266.28	-9.01	4,226,996	76,400	0.587	0.779
Oct 8, 2026	286.73	286.73	270.26	275.29	-19.08	6,060,843	105,051	0.650	0.779
Oct 7, 2026	291.11	300.60	290.50	294.37	-8.19	3,105,001	48,501	0.627	0.777
Oct 6, 2026	307.59	308.50	301.07	302.56	-0.34	3,231,467	66,705	0.642	0.776
Oct 5, 2026	308.03	311.00	299.80	302.90	-4.59	2,766,446	49,223	0.667	0.777
Oct 2, 2026	306.78	318.36	303.12	307.49	+0.00	5,872,427	119,207	0.655	0.776
Oct 1, 2026	294.18	297.14	287.50	292.34	+2.68	3,251,892	46,848	0.677	0.775
Sep 30, 2026	294.00	295.99	283.50	289.66	-4.01	4,094,685	65,041	0.697	0.777
Sep 29, 2026	291.01	301.00	287.06	293.67	+10.34	5,991,023	80,498	0.727	0.777
Sep 28, 2026	305.83	307.17	279.20	283.33	-26.99	9,016,437	94,903	0.773	0.776
Sep 25, 2026	318.50	325.48	310.08	310.32	+3.98	6,972,568	105,325	0.683	0.770
Sep 24, 2026	319.23	326.00	303.65	306.34	-26.22	9,433,602	146,187	0.734	0.771
Sep 23, 2026	331.78	336.98	324.56	332.56	-0.64	6,941,934	67,575	0.763	0.766
Sep 22, 2026	319.41	334.66	318.69	333.20	+10.30	7,348,702	120,113	0.767	0.767
Sep 21, 2026	294.36	324.16	293.08	322.90	+47.29	12,827,293	186,760	0.894	0.766
Sep 18, 2026	269.27	275.78	261.66	275.61	+10.71	6,865,161	115,467	0.664	0.751
Sep 17, 2026	262.00	267.00	256.00	264.90	+20.92	5,697,246	107,792	0.688	0.751
Sep 16, 2026	246.87	252.80	240.45	243.98	+2.15	2,625,021	44,178	0.645	0.747
Sep 15, 2026	241.63	253.16	240.68	241.83	+2.82	3,741,402	54,049	0.650	0.747
Sep 14, 2026	242.38	249.25	238.03	239.01	-25.28	6,457,402	65,209	0.740	0.747
Sep 11, 2026	257.70	267.77	253.06	264.29	+10.11	3,695,956	95,021	0.658	0.740
Sep 10, 2026	253.00	257.92	251.29	254.18	-10.05	3,694,470	58,081	0.681	0.739
Sep 9, 2026	262.28	274.80	261.49	264.23	+2.70	3,290,875	86,733	0.673	0.744
Sep 8, 2026	261.50	267.97	254.64	261.53	+0.00	5,063,374	92,108	0.712	0.744
Sep 4, 2026	248.59	255.69	247.51	252.09	+9.50	4,097,919	60,862	0.617	0.742
Sep 3, 2026	231.09	244.07	225.46	242.59	+7.73	3,979,065	49,562	0.572	0.742
Sep 2, 2026	233.38	236.44	229.39	234.86	+0.04	2,410,922	34,424	0.638	0.741
Sep 1, 2026	233.92	235.98	229.30	234.82	-7.09	2,942,453	46,903	0.595	0.741
Aug 31, 2026	238.81	243.70	238.10	241.91	+2.86	2,141,207	39,949	0.649	0.742
Aug 28, 2026	251.10	251.69	238.66	239.05	-16.16	3,831,794	50,967	0.592	0.743
Aug 27, 2026	255.46	267.69	249.47	255.21	+4.15	4,852,497	61,885	0.661	0.740
Aug 26, 2026	240.29	253.00	238.50	251.06	+9.50	3,798,633	60,142	0.729	0.740
Aug 25, 2026	244.81	247.99	240.34	241.56	+2.78	3,476,304	31,470	0.669	0.739
Aug 24, 2026	236.34	240.25	233.29	238.78	-4.54	3,268,377	35,390	0.714	0.739
Aug 21, 2026	253.46	255.93	242.50	243.32	-7.40	3,671,911	59,381	0.659	0.739
Aug 20, 2026	246.40	251.23	242.28	250.72	+1.38	2,631,747	78,962	0.681	0.738
Aug 19, 2026	257.00	268.00	241.50	249.34	-3.98	4,295,570	39,739	0.688	0.739
Aug 18, 2026	257.00	258.50	247.60	253.32	-18.11	6,293,541	69,938	0.690	0.741
Aug 17, 2026	285.00	287.15	271.28	271.43	-8.01	3,532,836	66,465	0.769	0.737
Aug 14, 2026	278.23	281.67	274.46	279.44	+0.79	2,078,155	39,803	0.676	0.737
Aug 13, 2026	266.99	290.21	266.24	278.65	+6.78	4,628,167	80,003	0.733	0.737
Aug 12, 2026	279.96	280.16	266.59	271.87	+2.94	3,340,035	59,528	0.733	0.736
Aug 11, 2026	273.10	273.39	265.37	268.93	+1.08	3,159,888	51,216	0.724	0.736

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.