Dark

ARKG20260618C35
ARKG Jun 18 2026 35.00 Call (ARKG260618C00035000)
option OPRA

EOD

May 15, 2025

1.09-12.800%(-0.16)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.09	1.09	1.09	1.09	-12.800%	10	618	0.000%
2025-05-14	1.25	1.25	1.25	1.25	-7.407%	3	618	-12.800%
2025-05-13	1.23	1.35	1.23	1.35	-3.571%	22	615	-19.259%
2025-05-12	1.40	1.40	1.40	1.40	+7.692%	2	625	-22.143%
2025-05-09	1.30	1.30	1.30	1.30	+18.182%	20	623	-16.154%
2025-05-07	1.10	1.10	1.10	1.10	-15.385%	4	633	-0.909%
2025-05-06	1.20	1.40	1.20	1.30	-10.345%	25	629	-16.154%
2025-04-30	1.35	1.45	1.35	1.45	0.000%	2	644	-24.828%
2025-04-29	1.45	1.45	1.45	1.45	-9.938%	2	644	-24.828%
2025-04-28	1.61	1.61	1.61	1.61	+9.524%	2	645	-32.298%
2025-04-23	1.50	1.50	1.47	1.47	+5.000%	3	647	-25.850%
2025-04-22	1.40	1.40	1.40	1.40	+12.000%	1	649	-22.143%
2025-04-16	1.30	1.30	1.25	1.25	-11.348%	2	650	-12.800%
2025-04-15	1.41	1.41	1.41	1.41	-6.000%	1	650	-22.695%
2025-04-14	1.40	1.50	1.36	1.50	+10.294%	10	651	-27.333%
2025-04-11	1.39	1.39	1.36	1.36	+36.000%	12	649	-19.853%
2025-04-10	1.10	1.10	1.00	1.00	-9.091%	4	643	+9.000%
2025-04-09	1.03	1.10	0.95	1.10	0.000%	9	639	-0.909%
2025-04-07	0.90	1.15	0.90	1.10	-2.655%	18	634	-0.909%
2025-04-04	1.04	1.20	0.90	1.13	-13.077%	264	635	-3.540%
2025-04-01	1.35	1.35	1.30	1.30	-21.212%	3	550	-16.154%
2025-03-28	1.50	1.65	1.50	1.65	-2.941%	250	547	-33.939%
2025-03-27	1.80	1.80	1.70	1.70	-24.444%	3	517	-35.882%
2025-03-24	2.25	2.25	2.25	2.25	+13.636%	5	516	-51.556%
2025-03-21	1.98	1.98	1.98	1.98	-1.000%	12	516	-44.949%
2025-03-19	2.00	2.00	2.00	2.00	-1.961%	1	513	-45.500%
2025-03-11	2.04	2.04	2.04	2.04	-11.304%	1	513	-46.569%
2025-03-06	2.30	2.30	2.30	2.30	-13.208%	2	513	-52.609%
2025-03-05	2.50	2.65	2.50	2.65	+1.923%	11	513	-58.868%
2025-03-04	2.17	2.60	2.15	2.60	+11.111%	6	502	-58.077%
2025-03-03	2.65	2.65	2.34	2.34	-11.698%	27	502	-53.419%
2025-02-28	2.65	2.86	2.65	2.65	-5.357%	18	489	-58.868%
2025-02-27	2.80	2.80	2.80	2.80	-6.667%	1	481	-61.071%
2025-02-25	3.10	3.10	3.00	3.00	-18.919%	27	474	-63.667%
2025-02-24	3.70	3.70	3.70	3.70	-6.329%	3	474	-70.541%
2025-02-21	4.32	4.32	3.90	3.95	-12.222%	22	473	-72.405%
2025-02-20	4.50	4.50	4.47	4.50	-9.091%	8	468	-75.778%
2025-02-19	5.01	5.01	4.95	4.95	-7.649%	5	460	-77.980%
2025-02-18	5.30	5.36	5.30	5.36	+18.062%	2	461	-79.664%
2025-02-14	4.50	4.54	4.50	4.54	+19.474%	4	458	-75.991%
2025-02-13	3.80	3.80	3.80	3.80	+15.152%	2	458	-71.316%
2025-02-10	3.30	3.30	3.30	3.30	-5.714%	2	456	-66.970%
2025-02-07	3.70	3.70	3.50	3.50	-7.895%	50	454	-68.857%
2025-02-06	4.00	4.10	3.80	3.80	-9.524%	19	439	-71.316%
2025-02-05	4.00	4.20	4.00	4.20	+19.658%	26	434	-74.048%
2025-02-04	3.51	3.51	3.51	3.51	+2.035%	20	430	-68.946%
2025-02-03	3.44	3.44	3.44	3.44	-9.474%	1	415	-68.314%
2025-01-31	3.80	3.80	3.80	3.80	+15.152%	12	414	-71.316%
2025-01-30	3.86	4.05	3.30	3.30	-5.714%	104	408	-66.970%
2025-01-28	3.30	3.60	3.30	3.50	+2.941%	6	331	-68.857%
2025-01-27	3.60	3.60	3.40	3.40	-13.043%	7	331	-67.941%
2025-01-24	3.89	4.20	3.70	3.91	+1.558%	102	326	-72.123%
2025-01-23	3.90	3.98	3.78	3.85	+4.054%	30	279	-71.688%
2025-01-22	3.70	3.70	3.70	3.70	+39.623%	1	258	-70.541%
2025-01-17	2.65	2.65	2.65	2.65	+6.000%	10	264	-58.868%
2024-12-26	2.50	2.50	2.50	2.50	0.000%	3	264	-56.400%
2024-12-20	2.50	2.50	2.50	2.50	+8.696%	2	264	-56.400%
2024-12-18	2.50	2.50	2.30	2.30	-20.690%	3	262	-52.609%
2024-12-16	2.85	2.90	2.85	2.90	-3.333%	5	259	-62.414%
2024-12-13	3.00	3.00	3.00	3.00	-11.765%	2	259	-63.667%
2024-12-10	3.40	3.40	3.40	3.40	+13.333%	3	258	-67.941%
2024-12-05	3.00	3.00	3.00	3.00	-7.121%	1	258	-63.667%
2024-12-04	3.23	3.23	3.23	3.23	+7.667%	2	258	-66.254%
2024-11-25	2.95	3.00	2.95	3.00	+17.647%	5	258	-63.667%
2024-11-22	2.55	2.55	2.55	2.55	+14.350%	40	257	-57.255%
2024-11-21	2.23	2.23	2.23	2.23	-15.849%	7	237	-51.121%
2024-11-14	2.98	2.98	2.65	2.65	-32.051%	18	244	-58.868%
2024-11-11	3.90	3.90	3.90	3.90	+34.483%	1	226	-72.051%
2024-11-06	2.90	2.90	2.90	2.90	+31.818%	7	227	-62.414%
2024-10-24	2.20	2.20	2.20	2.20	-6.383%	3	227	-50.455%
2024-10-23	2.35	2.35	2.35	2.35	-16.071%	1	230	-53.617%
2024-10-18	2.80	2.80	2.80	2.80	+4.089%	10	230	-61.071%
2024-10-03	2.69	2.69	2.69	2.69	-2.536%	3	225	-59.480%
2024-10-02	2.76	2.76	2.76	2.76	-27.368%	6	228	-60.507%
2024-09-17	3.80	3.80	3.80	3.80	+16.208%	30	234	-71.316%
2024-09-12	3.27	3.27	3.27	3.27	+0.307%	1	246	-66.667%
2024-09-11	3.26	3.26	3.26	3.26	-11.892%	5	247	-66.564%
2024-08-16	3.70	3.70	3.70	3.70	+3.933%	40	252	-70.541%
2024-08-15	3.56	3.56	3.56	3.56	+5.325%	1	232	-69.382%
2024-08-08	3.38	3.38	3.38	3.38	+10.820%	3	236	-67.751%
2024-08-05	3.05	3.05	3.05	3.05	-23.750%	2	236	-64.262%
2024-07-29	4.00	4.00	4.00	4.00	-5.660%	9	238	-72.750%
2024-07-26	4.24	4.24	4.24	4.24	-3.636%	2	238	-74.292%
2024-07-25	4.10	4.40	4.10	4.40	+15.789%	2	239	-75.227%
2024-07-24	3.80	3.80	3.80	3.80	+8.571%	1	239	-71.316%
2024-07-22	3.50	3.50	3.50	3.50	-20.635%	1	239	-68.857%
2024-07-16	4.10	4.41	4.10	4.41	+33.636%	5	238	-75.283%
2024-07-11	3.30	3.30	3.30	3.30	+15.789%	20	238	-66.970%
2024-07-10	2.85	2.85	2.85	2.85	0.000%	9	218	-61.754%
2024-07-08	2.85	2.85	2.85	2.85	+1.786%	1	209	-61.754%
2024-07-05	2.80	2.80	2.80	2.80	+6.870%	4	208	-61.071%
2024-07-02	2.80	2.80	2.62	2.62	-8.070%	20	206	-58.397%
2024-07-01	2.85	2.85	2.85	2.85	-7.767%	1	189	-61.754%
2024-06-27	3.00	3.09	3.00	3.09	+3.000%	2	188	-64.725%
2024-06-25	3.00	3.00	3.00	3.00	+1.695%	1	186	-63.667%
2024-06-21	2.95	2.95	2.95	2.95	-20.270%	2	187	-63.051%
2024-06-17	3.70	3.70	3.70	3.70	-10.628%	10	188	-70.541%
2024-06-12	4.14	4.14	4.14	4.14	+6.154%	1	187	-73.671%
2024-06-11	3.90	3.90	3.90	3.90	-4.878%	14	187	-72.051%
2024-06-03	4.10	4.10	4.10	4.10	+5.128%	1	201	-73.415%
2024-05-31	3.90	3.90	3.90	3.90	0.000%	24	200	-72.051%
2024-05-29	3.90	3.90	3.90	3.90	-13.333%	2	188	-72.051%
2024-05-24	4.50	4.50	4.50	4.50	-5.858%	4	184	-75.778%
2024-05-22	4.78	4.78	4.78	4.78	+4.139%	1	184	-77.197%
2024-05-21	4.83	4.83	4.59	4.59	+27.500%	7	183	-76.253%
2024-05-10	3.70	3.70	3.60	3.60	-12.195%	60	181	-69.722%
2024-05-07	4.06	4.10	4.06	4.10	+26.543%	2	167	-73.415%
2024-05-02	3.29	3.29	3.24	3.24	-6.087%	15	165	-66.358%
2024-04-30	3.45	3.45	3.45	3.45	+7.813%	15	172	-68.406%
2024-04-26	3.20	3.20	3.20	3.20	-7.514%	2	172	-65.938%
2024-04-24	3.46	3.46	3.46	3.46	-6.486%	1	172	-68.497%
2024-04-16	3.60	3.70	3.60	3.70	-7.500%	13	172	-70.541%
2024-04-15	4.30	4.30	4.00	4.00	-24.528%	12	160	-72.750%
2024-04-01	5.30	5.30	5.30	5.30	-12.397%	1	148	-79.434%
2024-03-21	6.05	6.05	6.05	6.05	+6.702%	50	147	-81.983%
2024-03-19	5.67	5.67	5.67	5.67	-13.435%	50	181	-80.776%
2024-03-08	7.20	8.22	6.55	6.55	+0.769%	176	147	-83.359%
2024-03-06	6.40	6.50	6.40	6.50	+1.562%	264	0	-83.231%
2024-03-05	6.30	6.50	6.30	6.40	-18.575%	340	0	-82.969%
2024-03-01	7.87	7.87	7.86	7.86	0.000%	62	0	-86.132%