Dark

ARKG20260618C40
ARKG Jun 18 2026 40.00 Call (ARKG260618C00040000)
option OPRA

EOD

May 15, 2025

0.7000-6.667%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.70	0.70	0.70	0.70	-6.667%	1	1,936	0.000%
2025-05-14	0.85	0.88	0.75	0.75	-11.765%	107	1,935	-6.667%
2025-05-13	0.70	0.85	0.70	0.85	-4.494%	4	1,865	-17.647%
2025-05-12	0.89	0.89	0.89	0.89	-6.316%	10	1,866	-21.348%
2025-05-08	0.95	0.95	0.95	0.95	+35.714%	1	1,856	-26.316%
2025-05-07	0.75	0.75	0.70	0.70	-12.500%	2	1,856	0.000%
2025-05-06	0.80	0.80	0.80	0.80	-6.977%	30	1,856	-12.500%
2025-05-05	0.89	0.91	0.86	0.86	-19.626%	25	1,826	-18.605%
2025-04-28	1.08	1.08	0.95	1.07	+21.591%	6	1,826	-34.579%
2025-04-25	1.07	1.07	0.85	0.88	-12.000%	80	1,826	-20.455%
2025-04-15	1.00	1.00	1.00	1.00	0.000%	3	1,816	-30.000%
2025-04-14	0.86	1.00	0.86	1.00	-4.762%	20	1,813	-30.000%
2025-04-09	1.05	1.05	1.05	1.05	+23.529%	300	1,823	-33.333%
2025-04-08	1.00	1.00	0.85	0.85	+26.866%	210	1,523	-17.647%
2025-04-07	0.75	0.80	0.62	0.67	-16.250%	15	1,328	+4.478%
2025-04-04	0.80	0.83	0.80	0.80	-5.882%	414	1,329	-12.500%
2025-04-03	0.85	0.85	0.85	0.85	-19.048%	15	1,129	-17.647%
2025-04-02	0.98	1.05	0.98	1.05	+50.000%	7	1,129	-33.333%
2025-04-01	0.70	0.70	0.70	0.70	-38.596%	1	1,128	0.000%
2025-03-28	1.20	1.20	1.13	1.14	-24.000%	20	1,128	-38.596%
2025-03-25	1.55	1.55	1.50	1.50	0.000%	12	1,124	-53.333%
2025-03-21	1.50	1.50	1.50	1.50	-3.226%	400	1,114	-53.333%
2025-03-19	1.55	1.55	1.55	1.55	+14.815%	1	916	-54.839%
2025-03-18	1.35	1.35	1.35	1.35	-15.625%	13	915	-48.148%
2025-03-10	1.69	1.69	1.51	1.60	-13.514%	40	915	-56.250%
2025-03-06	1.95	1.95	1.80	1.85	-5.128%	7	897	-62.162%
2025-03-05	1.95	1.95	1.95	1.95	+8.333%	25	892	-64.103%
2025-03-04	1.79	1.80	1.79	1.80	-10.000%	32	867	-61.111%
2025-03-03	2.15	2.15	2.00	2.00	-2.439%	21	835	-65.000%
2025-02-28	2.15	2.15	2.05	2.05	-6.818%	4	835	-65.854%
2025-02-27	2.20	2.20	2.20	2.20	-15.385%	2	835	-68.182%
2025-02-26	2.25	2.80	2.25	2.60	+13.043%	215	834	-73.077%
2025-02-25	2.46	2.53	2.30	2.30	-24.342%	33	626	-69.565%
2025-02-21	3.40	3.40	2.90	3.04	-10.588%	90	626	-76.974%
2025-02-20	3.60	3.60	3.40	3.40	-8.847%	8	620	-79.412%
2025-02-19	3.78	3.78	3.73	3.73	+3.611%	40	614	-81.233%
2025-02-18	4.20	4.20	3.60	3.60	+12.500%	52	639	-80.556%
2025-02-14	3.20	3.20	3.20	3.20	+10.345%	100	669	-78.125%
2025-02-13	2.65	2.90	2.65	2.90	+26.087%	2	669	-75.862%
2025-02-12	2.30	2.30	2.30	2.30	-4.167%	2	670	-69.565%
2025-02-10	2.50	2.50	2.40	2.40	-9.434%	2	670	-70.833%
2025-02-07	2.65	2.65	2.65	2.65	-5.357%	2	669	-73.585%
2025-02-06	2.90	3.05	2.80	2.80	-9.677%	9	668	-75.000%
2025-02-05	3.00	3.10	3.00	3.10	+19.231%	18	659	-77.419%
2025-02-04	2.60	2.60	2.60	2.60	+0.775%	1	656	-73.077%
2025-02-03	2.60	2.60	2.46	2.58	-14.000%	14	656	-72.868%
2025-01-31	2.95	3.10	2.85	3.00	+9.091%	404	645	-76.667%
2025-01-30	2.75	2.75	2.75	2.75	+10.000%	40	500	-74.545%
2025-01-29	2.50	2.50	2.50	2.50	-12.281%	1	500	-72.000%
2025-01-27	2.85	2.85	2.85	2.85	-1.724%	50	499	-75.439%
2025-01-24	2.85	2.90	2.85	2.90	-1.024%	4	449	-75.862%
2025-01-23	2.70	2.93	2.55	2.93	+46.500%	53	447	-76.109%
2025-01-13	2.00	2.00	2.00	2.00	-20.000%	50	398	-65.000%
2025-01-06	2.55	2.55	2.50	2.50	+35.135%	60	348	-72.000%
2024-12-30	1.82	1.85	1.82	1.85	0.000%	12	358	-62.162%
2024-12-20	1.80	2.00	1.80	1.85	+3.933%	39	348	-62.162%
2024-12-18	1.78	1.78	1.78	1.78	-11.000%	1	315	-60.674%
2024-12-17	2.06	2.10	2.00	2.00	-8.257%	8	315	-65.000%
2024-12-16	2.18	2.18	2.18	2.18	+3.810%	2	312	-67.890%
2024-12-13	2.10	2.10	2.10	2.10	-8.696%	20	312	-66.667%
2024-12-12	2.36	2.36	2.30	2.30	-2.542%	3	302	-69.565%
2024-12-11	2.36	2.36	2.36	2.36	-2.479%	2	301	-70.339%
2024-12-05	2.42	2.42	2.42	2.42	+9.009%	10	303	-71.074%
2024-12-03	2.22	2.22	2.22	2.22	+18.717%	2	303	-68.468%
2024-11-22	1.87	1.87	1.87	1.87	+6.857%	4	302	-62.567%
2024-11-21	1.75	1.75	1.75	1.75	+9.375%	8	292	-60.000%
2024-11-20	1.70	1.70	1.60	1.60	-15.789%	127	292	-56.250%
2024-11-19	1.70	1.90	1.70	1.90	+11.765%	9	304	-63.158%
2024-11-15	1.95	1.95	1.61	1.70	-32.000%	14	295	-58.824%
2024-11-13	2.50	2.50	2.50	2.50	-16.667%	1	290	-72.000%
2024-11-11	3.00	3.00	2.80	3.00	+20.000%	16	289	-76.667%
2024-11-08	2.25	2.50	2.25	2.50	+35.135%	6	278	-72.000%
2024-11-05	1.85	1.85	1.85	1.85	+8.824%	100	276	-62.162%
2024-10-24	1.75	1.75	1.70	1.70	+13.333%	4	370	-58.824%
2024-10-23	1.50	1.50	1.50	1.50	-11.765%	15	366	-53.333%
2024-10-18	1.70	1.70	1.70	1.70	-19.048%	50	381	-58.824%
2024-10-11	2.10	2.10	2.10	2.10	-4.545%	2	406	-66.667%
2024-10-04	2.20	2.20	2.20	2.20	+2.326%	4	406	-68.182%
2024-10-03	2.25	2.25	2.15	2.15	-4.867%	4	404	-67.442%
2024-10-01	2.26	2.26	2.26	2.26	-4.641%	7	400	-69.027%
2024-09-27	2.60	2.60	2.37	2.37	-10.566%	62	393	-70.464%
2024-09-26	2.65	2.65	2.65	2.65	+10.879%	1	364	-73.585%
2024-09-25	2.39	2.39	2.39	2.39	-25.313%	10	363	-70.711%
2024-09-19	3.20	3.20	3.20	3.20	+28.000%	1	353	-78.125%
2024-09-13	2.50	2.50	2.50	2.50	-1.186%	2	352	-72.000%
2024-09-11	2.53	2.53	2.53	2.53	-2.692%	10	353	-72.332%
2024-08-05	1.89	2.60	1.89	2.60	+2.767%	86	343	-73.077%
2024-08-02	2.50	2.53	2.50	2.53	-27.507%	60	409	-72.332%
2024-08-01	3.49	3.49	3.49	3.49	+2.647%	5	438	-79.943%
2024-07-31	3.41	3.41	3.40	3.40	0.000%	39	433	-79.412%
2024-07-24	3.30	3.40	3.30	3.40	-0.875%	110	427	-79.412%
2024-07-23	3.40	3.43	3.40	3.43	+22.939%	20	317	-79.592%
2024-07-19	2.79	2.79	2.79	2.79	-4.452%	20	297	-74.910%
2024-07-17	3.40	3.40	2.92	2.92	-15.362%	25	287	-76.027%
2024-07-16	3.45	3.45	3.45	3.45	+25.455%	1	262	-79.710%
2024-07-15	2.75	2.75	2.75	2.75	-6.780%	26	261	-74.545%
2024-07-12	2.99	2.99	2.95	2.95	+11.321%	250	236	-76.271%
2024-07-11	2.48	2.65	2.48	2.65	+12.766%	60	112	-73.585%
2024-07-08	2.35	2.35	2.35	2.35	-19.521%	10	52	-70.213%
2024-05-30	2.92	2.92	2.92	2.92	+6.182%	1	42	-76.027%
2024-05-01	2.65	2.90	2.65	2.75	+1.852%	3	41	-74.545%
2024-04-16	2.70	2.70	2.70	2.70	-14.826%	2	40	-74.074%
2024-04-15	3.17	3.17	3.17	3.17	-23.058%	2	38	-77.918%
2024-04-01	4.40	4.40	4.12	4.12	-1.905%	15	38	-83.010%
2024-03-25	4.49	4.55	4.20	4.20	-11.765%	20	23	-83.333%
2024-03-21	4.76	4.76	4.76	4.76	+8.428%	3	3	-85.294%
2024-03-18	4.39	4.39	4.39	4.39	0.000%	2	2	-84.055%