Dark

ARKG20251219C35
ARKG Dec 19 2025 35.00 Call (ARKG251219C00035000)
option OPRA

Inactive

Apr 22, 2025

0.5500-14.063%(-0.0900)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-22	0.55	0.55	0.55	0.55	-14.063%	20	196	0.000%
2025-04-15	0.64	0.64	0.64	0.64	+6.667%	2	203	-14.063%
2025-04-11	0.55	0.60	0.55	0.60	+42.857%	82	203	-8.333%
2025-04-08	0.45	0.45	0.42	0.42	-28.814%	7	174	+30.952%
2025-04-07	0.59	0.59	0.59	0.59	-1.667%	2	176	-6.780%
2025-03-31	0.60	0.60	0.60	0.60	-33.333%	20	176	-8.333%
2025-03-27	0.90	0.90	0.90	0.90	-6.250%	1	196	-38.889%
2025-03-25	1.15	1.15	0.96	0.96	-8.571%	51	196	-42.708%
2025-03-18	1.05	1.05	1.05	1.05	-6.250%	10	218	-47.619%
2025-03-13	1.12	1.12	1.12	1.12	-17.037%	1	219	-50.893%
2025-03-04	1.35	1.35	1.35	1.35	-20.588%	1	219	-59.259%
2025-02-28	1.75	1.75	1.65	1.70	-19.048%	70	220	-67.647%
2025-02-27	2.15	2.15	2.10	2.10	-2.778%	2	251	-73.810%
2025-02-26	2.16	2.16	2.16	2.16	+20.000%	13	250	-74.537%
2025-02-25	2.10	2.10	1.80	1.80	-41.935%	26	238	-69.444%
2025-02-20	3.07	3.10	3.07	3.10	-16.216%	12	238	-82.258%
2025-02-19	3.70	3.70	3.70	3.70	0.000%	2	228	-85.135%
2025-02-18	3.70	3.70	3.70	3.70	+24.579%	2	228	-85.135%
2025-02-14	3.35	3.35	2.97	2.97	+48.500%	38	230	-81.481%
2025-02-12	2.00	2.00	2.00	2.00	-2.913%	1	230	-72.500%
2025-02-11	2.06	2.06	2.06	2.06	-2.830%	1	230	-73.301%
2025-02-10	2.15	2.20	2.12	2.12	-6.195%	6	229	-74.057%
2025-02-07	2.27	2.27	2.26	2.26	-13.077%	6	229	-75.664%
2025-02-06	2.60	2.60	2.60	2.60	-5.455%	1	229	-78.846%
2025-02-05	2.75	2.75	2.75	2.75	+22.222%	1	229	-80.000%
2025-02-03	2.25	2.25	2.25	2.25	-9.639%	2	228	-75.556%
2025-01-30	2.47	2.49	2.45	2.49	+11.161%	50	228	-77.912%
2025-01-28	2.24	2.24	2.24	2.24	+3.226%	2	178	-75.446%
2025-01-27	2.15	2.25	2.15	2.17	-6.061%	7	178	-74.654%
2025-01-22	2.31	2.31	2.31	2.31	+11.594%	1	181	-76.190%
2025-01-21	1.75	2.07	1.75	2.07	+18.286%	6	182	-73.430%
2025-01-17	1.75	1.75	1.75	1.75	+20.690%	2	181	-68.571%
2025-01-16	1.45	1.45	1.45	1.45	-25.641%	1	181	-62.069%
2025-01-10	1.95	1.95	1.95	1.95	-14.474%	16	182	-71.795%
2025-01-08	2.28	2.28	2.28	2.28	-5.785%	15	159	-75.877%
2025-01-07	2.42	2.42	2.42	2.42	+5.217%	1	152	-77.273%
2025-01-06	2.30	2.30	2.30	2.30	+43.750%	1	152	-76.087%
2024-12-24	1.60	1.60	1.60	1.60	-6.433%	11	152	-65.625%
2024-12-23	1.71	1.71	1.71	1.71	-2.841%	2	152	-67.836%
2024-12-18	1.76	1.76	1.76	1.76	-6.878%	3	150	-68.750%
2024-12-17	1.86	1.89	1.86	1.89	-5.025%	5	152	-70.899%
2024-12-16	1.95	1.99	1.95	1.99	+15.698%	7	157	-72.362%
2024-12-13	1.82	1.82	1.72	1.72	-10.417%	24	160	-68.023%
2024-12-12	2.10	2.10	1.92	1.92	-12.727%	10	152	-71.354%
2024-12-06	2.20	2.20	2.20	2.20	0.000%	10	144	-75.000%
2024-12-02	2.20	2.20	2.20	2.20	+22.222%	1	144	-75.000%
2024-11-25	1.80	1.80	1.80	1.80	-2.703%	1	143	-69.444%
2024-11-22	1.85	1.85	1.85	1.85	+25.850%	6	144	-70.270%
2024-11-21	1.47	1.47	1.47	1.47	-3.922%	2	143	-62.585%
2024-11-19	1.45	1.65	1.45	1.53	+5.517%	4	143	-64.052%
2024-11-15	1.50	1.51	1.45	1.45	-25.641%	30	141	-62.069%
2024-11-14	1.95	1.95	1.95	1.95	-17.021%	1	128	-71.795%
2024-11-12	2.35	2.35	2.35	2.35	-9.615%	1	128	-76.596%
2024-11-11	2.60	2.60	2.60	2.60	+18.182%	2	127	-78.846%
2024-11-08	2.20	2.20	2.20	2.20	+10.000%	2	127	-75.000%
2024-11-07	2.00	2.00	2.00	2.00	+36.986%	5	127	-72.500%
2024-10-29	1.46	1.46	1.46	1.46	-45.926%	19	122	-62.329%
2024-09-17	2.70	2.70	2.70	2.70	+58.824%	1	122	-79.630%
2024-08-05	1.70	1.70	1.70	1.70	-49.704%	1	121	-67.647%
2024-07-31	3.38	3.38	3.38	3.38	+82.703%	10	121	-83.728%
2024-07-05	1.85	1.85	1.85	1.85	-21.277%	2	111	-70.270%
2024-06-18	2.35	2.35	2.35	2.35	-6.375%	3	114	-76.596%
2024-04-24	2.51	2.51	2.51	2.51	-21.563%	2	114	-78.088%
2024-04-15	3.20	3.20	3.20	3.20	-14.667%	1	112	-82.813%
2024-04-10	3.75	3.75	3.75	3.75	-3.846%	30	111	-85.333%
2024-04-02	3.90	3.90	3.90	3.90	-15.767%	1	81	-85.897%
2024-03-25	4.63	4.63	4.63	4.63	-32.012%	2	80	-88.121%
2024-02-29	6.81	6.81	6.81	6.81	+1.642%	3	79	-91.924%
2024-02-28	6.60	6.70	6.60	6.70	-2.899%	2	79	-91.791%
2024-02-27	6.90	6.90	6.90	6.90	+18.557%	3	81	-92.029%
2024-02-20	5.82	5.82	5.82	5.82	-11.818%	4	78	-90.550%
2024-02-15	6.60	6.60	6.60	6.60	+3.125%	1	78	-91.667%
2024-02-13	6.40	6.40	6.40	6.40	+8.475%	1	77	-91.406%
2024-02-12	5.90	5.90	5.90	5.90	-7.813%	4	77	-90.678%
2024-01-11	6.40	6.40	6.40	6.40	-5.882%	6	74	-91.406%
2024-01-02	7.83	7.83	6.80	6.80	-5.947%	4	74	-91.912%
2023-12-22	7.23	7.23	7.23	7.23	+17.561%	1	71	-92.393%
2023-12-15	6.17	6.17	6.15	6.15	-5.239%	11	71	-91.057%
2023-12-14	6.60	6.60	6.49	6.49	+114.191%	6	62	-91.525%
2023-11-13	3.01	3.03	3.01	3.03	-14.164%	2	56	-81.848%
2023-11-06	3.53	3.53	3.53	3.53	+12.780%	1	56	-84.419%
2023-10-20	3.13	3.13	3.13	3.13	-10.571%	1	56	-82.428%
2023-10-13	3.50	3.50	3.50	3.50	-2.778%	1	55	-84.286%
2023-10-12	3.60	3.60	3.60	3.60	-12.195%	1	55	-84.722%
2023-10-03	4.10	4.10	4.10	4.10	-7.449%	10	55	-86.585%
2023-10-02	4.40	4.43	4.40	4.43	-7.708%	7	65	-87.585%
2023-09-28	4.80	4.80	4.80	4.80	+4.348%	10	65	-88.542%
2023-09-25	4.60	4.60	4.60	4.60	-8.000%	1	65	-88.043%
2023-09-21	5.25	5.25	5.00	5.00	-18.033%	11	65	-89.000%
2023-09-15	6.10	6.10	6.10	6.10	-10.294%	1	65	-90.984%
2023-09-07	6.80	6.80	6.80	6.80	-6.849%	1	65	-91.912%
2023-08-31	7.30	7.30	7.30	7.30	+12.308%	3	64	-92.466%
2023-08-28	6.50	6.50	6.50	6.50	-2.985%	3	64	-91.538%
2023-08-16	6.65	6.70	6.65	6.70	-1.471%	2	59	-91.791%
2023-08-14	6.80	6.80	6.80	6.80	-7.984%	9	59	-91.912%
2023-08-10	7.26	7.39	7.26	7.39	-5.980%	4	59	-92.558%
2023-08-08	7.69	7.86	7.60	7.86	-1.750%	12	55	-93.003%
2023-08-07	8.40	8.40	8.00	8.00	-8.987%	2	44	-93.125%
2023-08-04	8.79	8.79	8.79	8.79	-0.114%	1	43	-93.743%
2023-08-03	8.80	8.80	8.80	8.80	-5.882%	36	43	-93.750%
2023-08-02	9.90	9.90	9.35	9.35	-12.617%	3	14	-94.118%
2023-07-26	10.70	10.70	10.70	10.70	+3.883%	1	11	-94.860%
2023-07-20	10.30	10.30	10.30	10.30	+0.980%	4	10	-94.660%
2023-07-13	10.20	10.20	10.20	10.20	+31.613%	1	6	-94.608%
2023-07-07	7.75	7.75	7.75	7.75	-8.824%	1	7	-92.903%
2023-06-21	8.50	8.50	8.50	8.50	-14.141%	3	6	-93.529%
2023-06-13	9.90	9.90	9.90	9.90	+13.793%	1	3	-94.444%
2023-06-07	9.01	9.01	8.70	8.70	+2.353%	2	2	-93.678%
2023-05-23	8.50	8.50	8.50	8.50	0.000%	1	1	-93.529%