Dark

ARKG20260821C40
ARKG Aug 21 2026 40.00 Call (ARKG260821C00040000)
option OPRA

EOD

Jul 29, 2026

0.9400+10.588%(+0.0900)10,001

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.0000	1.0000	0.9400	0.9400	+10.588%	10,001	12,359	0.000%
2026-07-28	1.0000	1.0000	0.8500	0.8500	-28.571%	8	2,359	+10.588%
2026-07-27	1.4000	1.5500	1.1500	1.1900	-8.462%	21	2,360	-21.008%
2026-07-24	1.4500	1.4500	1.2500	1.3000	-23.529%	30	2,343	-27.692%
2026-07-23	1.8000	1.8000	1.7000	1.7000	+36.000%	18	2,371	-44.706%
2026-07-22	1.7500	1.7500	1.2500	1.2500	-43.182%	6	2,382	-24.800%
2026-07-21	1.2500	2.2000	1.2500	2.2000	+29.412%	2	2,382	-57.273%
2026-07-20	2.0300	2.0300	1.6000	1.7000	-28.571%	54	2,382	-44.706%
2026-07-17	2.3400	2.4200	2.1500	2.3800	-1.653%	26	2,399	-60.504%
2026-07-16	2.9500	2.9500	2.4100	2.4200	-24.375%	16	2,414	-61.157%
2026-07-15	3.2000	3.2100	3.1500	3.2000	-8.571%	6	2,415	-70.625%
2026-07-14	3.2500	3.5000	3.2500	3.5000	+9.375%	20	2,424	-73.143%
2026-07-13	3.3000	3.4000	3.1700	3.2000	-39.623%	28	2,424	-70.625%
2026-07-09	4.3500	5.5000	4.3500	5.3000	+37.662%	29	2,417	-82.264%
2026-07-08	4.0700	4.0900	3.7500	3.8500	-24.510%	53	2,418	-75.584%
2026-07-07	4.6500	5.1000	4.6500	5.1000	-14.716%	4	2,384	-81.569%
2026-07-06	4.8000	6.2000	4.8000	5.9800	+19.600%	20	2,384	-84.281%
2026-07-02	5.0000	5.6600	5.0000	5.0000	+1.010%	15	2,390	-81.200%
2026-07-01	5.0000	5.7000	4.9400	4.9500	+5.319%	71	2,390	-81.010%
2026-06-30	4.6700	4.7500	4.3600	4.7000	-4.082%	136	2,398	-80.000%
2026-06-29	4.5000	5.0000	4.4300	4.9000	+25.641%	1,773	2,393	-80.816%
2026-06-26	3.7000	4.9000	3.6000	3.9000	+7.735%	615	1,185	-75.897%
2026-06-25	3.6100	3.8000	3.3000	3.6200	+33.088%	304	1,079	-74.033%
2026-06-24	2.1000	2.9600	2.1000	2.7200	+64.848%	104	976	-65.441%
2026-06-23	1.6000	2.0500	1.6000	1.6500	-8.333%	105	993	-43.030%
2026-06-22	2.2500	2.2500	1.7700	1.8000	-12.195%	645	897	-47.778%
2026-06-18	1.8500	2.0500	1.8500	2.0500	+20.588%	35	262	-54.146%
2026-06-17	1.6000	1.8500	1.5500	1.7000	+11.111%	23	262	-44.706%
2026-06-16	1.3800	1.5300	1.3600	1.5300	+2.000%	80	272	-38.562%
2026-06-15	1.4000	1.5000	1.4000	1.5000	+22.951%	18	252	-37.333%
2026-06-11	1.1000	1.2200	1.1000	1.2200	+8.929%	21	257	-22.951%
2026-06-10	1.3000	1.3300	1.1200	1.1200	-13.846%	15	256	-16.071%
2026-06-09	1.1000	1.3000	1.1000	1.3000	-8.451%	104	283	-27.692%
2026-06-08	1.4200	1.4200	1.4200	1.4200	+35.238%	2	284	-33.803%
2026-06-05	1.8000	1.8000	1.0500	1.0500	-51.835%	143	284	-10.476%
2026-06-04	1.1600	2.4000	1.1600	2.1800	+150.575%	234	332	-56.881%
2026-06-03	0.8700	0.8700	0.8700	0.8700	-36.957%	2	187	+8.046%
2026-06-01	1.0000	1.4000	0.9300	1.3800	+6.154%	215	310	-31.884%
2026-05-29	1.0000	1.3500	1.0000	1.3000	+13.043%	95	345	-27.692%
2026-05-28	0.9000	1.1500	0.9000	1.1500	+228.571%	279	335	-18.261%
2026-05-21	0.3500	0.3500	0.3500	0.3500	-33.962%	1	112	+168.571%
2026-05-14	0.2500	0.5300	0.2500	0.5300	+20.455%	5	115	+77.358%
2026-05-06	0.4400	0.4400	0.4400	0.4400	+15.789%	25	116	+113.636%
2026-04-30	0.3800	0.3800	0.3800	0.3800	+26.667%	1	91	+147.368%
2026-04-29	0.4000	0.4000	0.3000	0.3000	-62.500%	16	91	+213.333%
2026-04-21	0.8000	0.8000	0.8000	0.8000	+166.667%	3	98	+17.500%
2026-04-13	0.3000	0.3000	0.3000	0.3000	-25.000%	2	98	+213.333%
2026-04-01	0.4500	0.5000	0.4000	0.4000	-23.077%	10	98	+135.000%
2026-03-20	0.6000	0.6000	0.5200	0.5200	+4.000%	7	103	+80.769%
2026-03-19	0.5000	0.5000	0.5000	0.5000	-16.667%	3	103	+88.000%
2026-03-17	0.6000	0.6000	0.6000	0.6000	-6.250%	3	100	+56.667%
2026-03-12	0.6400	0.6400	0.6400	0.6400	-34.694%	10	97	+46.875%
2026-03-09	0.9800	0.9800	0.9800	0.9800	-22.835%	25	107	-4.082%
2026-03-04	1.2700	1.2700	1.2700	1.2700	+5.833%	1	132	-25.984%
2026-03-03	1.2000	1.2000	1.2000	1.2000	-16.084%	10	132	-21.667%
2026-02-18	1.4300	1.4300	1.4300	1.4300	+19.167%	6	142	-34.266%
2026-02-13	1.2000	1.2000	1.2000	1.2000	-4.000%	3	139	-21.667%
2026-02-11	1.2500	1.2500	1.2500	1.2500	-4.580%	10	139	-24.800%
2026-02-05	1.3100	1.3100	1.3100	1.3100	-12.667%	1	129	-28.244%
2026-02-04	1.5000	1.5000	1.5000	1.5000	-36.170%	3	129	-37.333%
2026-01-27	2.3500	2.3500	2.3500	2.3500	-7.480%	1	129	-60.000%
2026-01-23	3.0000	3.0600	2.5400	2.5400	-19.365%	27	128	-62.992%
2026-01-22	2.7500	3.1500	2.7500	3.1500	+34.043%	14	102	-70.159%
2026-01-16	2.3500	2.3500	2.3500	2.3500	+14.634%	1	107	-60.000%
2026-01-09	2.0500	2.0500	2.0500	2.0500	-18.000%	1	107	-54.146%
2026-01-07	2.5000	2.5000	2.4300	2.5000	+24.378%	16	106	-62.400%
2026-01-06	2.0100	2.0100	2.0100	2.0100	+21.084%	1	120	-53.234%
2026-01-05	1.8000	1.8000	1.6600	1.6600	+3.750%	9	120	-43.373%
2026-01-02	1.6400	1.6400	1.6000	1.6000	-48.387%	7	120	-41.250%
2025-12-23	3.1000	3.1000	3.1000	3.1000	+34.783%	1	120	-69.677%
2025-12-22	2.3000	2.3000	2.3000	2.3000	+15.000%	5	124	-59.130%
2025-12-19	2.0000	2.0000	2.0000	2.0000	+8.108%	1	124	-53.000%
2025-12-18	1.8500	1.8500	1.8500	1.8500	-11.905%	10	124	-49.189%
2025-12-17	2.3500	2.3500	2.1000	2.1000	-19.231%	2	114	-55.238%
2025-12-09	2.6000	2.6000	2.6000	2.6000	+4.839%	1	113	-63.846%
2025-12-03	2.4800	2.4800	2.4800	2.4800	-9.818%	1	112	-62.097%
2025-12-02	2.7500	2.7500	2.7500	2.7500	+0.365%	1	112	-65.818%
2025-11-25	2.9000	2.9000	2.7400	2.7400	-13.016%	5	111	-65.693%
2025-11-24	3.1500	3.1500	3.1500	3.1500	+110.000%	3	110	-70.159%
2025-11-14	1.6500	1.6500	1.5000	1.5000	-48.276%	30	110	-37.333%
2025-11-10	2.9000	2.9000	2.9000	2.9000	-15.452%	1	120	-67.586%
2025-10-22	3.4400	3.4400	3.4300	3.4300	-18.333%	10	119	-72.595%
2025-10-21	4.2000	4.2000	4.2000	4.2000	-9.483%	15	114	-77.619%
2025-10-20	4.5000	4.7000	4.5000	4.6400	+22.105%	8	129	-79.741%
2025-10-16	3.8000	3.8000	3.8000	3.8000	-2.564%	10	132	-75.263%
2025-10-15	3.8000	3.9000	2.7500	3.9000	+14.706%	75	132	-75.897%
2025-10-10	3.4000	3.4000	3.4000	3.4000	-5.556%	5	77	-72.353%
2025-10-08	3.0000	3.6000	3.0000	3.6000	+44.578%	52	72	-73.889%
2025-10-06	2.5500	2.5500	2.4900	2.4900	0.000%	20	20	-62.249%