Dark

ARKG20261016C40
ARKG Oct 16 2026 40.00 Call (ARKG261016C00040000)
option OPRA

EOD

Sep 30, 2026

14.90+10.370%(+1.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.9000	14.9000	14.9000	14.9000	+10.370%	4	1,042	0.000%
2026-09-28	13.5000	13.5000	13.5000	13.5000	+22.727%	2	1,046	+10.370%
2026-09-23	11.0000	11.0000	11.0000	11.0000	-6.780%	30	1,048	+35.455%
2026-09-21	11.9000	11.9000	11.8000	11.8000	+4.425%	8	1,086	+26.271%
2026-09-18	11.5000	11.5000	11.3000	11.3000	-3.419%	7	1,087	+31.858%
2026-09-17	10.7100	11.7000	10.7100	11.7000	+33.562%	8	1,086	+27.350%
2026-09-16	8.7600	8.7600	8.7600	8.7600	+6.182%	2	1,092	+70.091%
2026-09-15	8.0000	8.2500	8.0000	8.2500	+21.324%	21	1,111	+80.606%
2026-09-14	6.5500	6.8000	6.5500	6.8000	+3.976%	4	1,112	+119.118%
2026-09-11	6.6700	6.6700	6.4000	6.5400	+5.484%	7	1,112	+127.829%
2026-09-10	6.4700	6.4700	6.2000	6.2000	-14.483%	67	1,154	+140.323%
2026-09-09	7.2500	7.2500	7.2500	7.2500	-6.932%	1	1,155	+105.517%
2026-09-03	7.2000	7.8500	7.2000	7.7900	-0.764%	27	1,155	+91.271%
2026-08-31	8.0500	8.0500	7.8300	7.8500	-9.249%	15	1,157	+89.809%
2026-08-28	9.3000	9.5600	8.5000	8.6500	-17.619%	24	1,158	+72.254%
2026-08-27	10.7900	10.8900	10.5000	10.5000	-0.190%	9	1,157	+41.905%
2026-08-26	10.2900	10.5200	10.2900	10.5200	-4.015%	3	1,157	+41.635%
2026-08-25	11.1300	11.1300	10.9600	10.9600	+21.105%	12	1,159	+35.949%
2026-08-24	8.7000	9.0600	8.7000	9.0500	-10.396%	33	1,152	+64.641%
2026-08-21	9.4500	10.3000	9.4500	10.1000	+14.773%	53	1,157	+47.525%
2026-08-20	8.7900	9.4000	8.7900	8.8000	+2.326%	3	1,151	+69.318%
2026-08-19	7.4500	8.6000	7.3000	8.6000	+68.297%	16	1,155	+73.256%
2026-08-18	5.1100	5.1100	5.1100	5.1100	-3.585%	5	1,154	+191.585%
2026-08-17	5.3000	5.3000	5.3000	5.3000	-10.473%	8	1,151	+181.132%
2026-08-14	6.0200	6.0200	5.9200	5.9200	-1.333%	4	1,151	+151.689%
2026-08-13	6.4000	6.5000	6.0000	6.0000	-9.091%	9	1,151	+148.333%
2026-08-11	6.6000	6.6000	6.6000	6.6000	+1.538%	10	1,158	+125.758%
2026-08-10	6.3700	6.5000	6.3700	6.5000	+22.642%	2	1,158	+129.231%
2026-08-07	5.0000	5.3000	5.0000	5.3000	+19.101%	10	1,159	+181.132%
2026-08-05	4.5000	4.5000	4.4500	4.4500	+7.748%	7	1,163	+234.831%
2026-08-04	4.0000	4.1300	3.7000	4.1300	+43.902%	9	1,163	+260.775%
2026-07-30	2.8700	2.8700	2.8700	2.8700	+10.385%	6	1,169	+419.164%
2026-07-29	2.7000	2.7000	2.6000	2.6000	-8.127%	101	1,169	+473.077%
2026-07-28	2.5000	2.8300	2.5000	2.8300	-14.242%	15	1,234	+426.502%
2026-07-24	3.3000	3.3000	3.3000	3.3000	-8.333%	2	1,234	+351.515%
2026-07-23	3.7000	3.7700	3.3200	3.6000	+2.857%	62	1,249	+313.889%
2026-07-21	3.0000	3.5000	3.0000	3.5000	-10.256%	8	1,294	+325.714%
2026-07-17	3.9000	3.9000	3.9000	3.9000	-2.500%	5	1,294	+282.051%
2026-07-16	4.0000	4.0000	4.0000	4.0000	-23.372%	1	1,294	+272.500%
2026-07-15	5.1000	5.2200	5.1000	5.2200	+3.366%	42	1,294	+185.441%
2026-07-14	5.0500	5.0500	5.0500	5.0500	+1.000%	1	1,292	+195.050%
2026-07-13	5.0500	5.0500	5.0000	5.0000	-9.091%	3	1,292	+198.000%
2026-07-10	5.0800	5.5000	5.0600	5.5000	-15.385%	27	1,292	+170.909%
2026-07-09	6.5000	6.5000	6.5000	6.5000	+22.642%	20	1,306	+129.231%
2026-07-08	5.6600	5.6600	5.3000	5.3000	-17.829%	4	1,327	+181.132%
2026-07-07	6.5100	6.5100	6.4500	6.4500	-9.664%	2	1,333	+131.008%
2026-07-06	6.9500	7.1400	6.9500	7.1400	+8.182%	16	1,332	+108.683%
2026-07-02	6.6500	6.6500	6.6000	6.6000	+3.125%	9	1,394	+125.758%
2026-07-01	6.6000	6.8000	6.4000	6.4000	+3.226%	833	1,394	+132.813%
2026-06-30	6.2000	6.3000	6.0000	6.2000	-0.482%	16	1,344	+140.323%
2026-06-29	6.1000	6.5700	5.7000	6.2300	+5.593%	36	1,346	+139.165%
2026-06-26	5.5400	6.4000	5.5400	5.9000	+18.000%	78	1,359	+152.542%
2026-06-25	4.8500	5.2000	4.8500	5.0000	+19.904%	36	1,339	+198.000%
2026-06-24	3.8000	4.4000	3.8000	4.1700	+39.000%	1,113	1,318	+257.314%
2026-06-23	2.9500	3.0000	2.9500	3.0000	-3.537%	12	271	+396.667%
2026-06-22	3.1800	3.1800	3.1100	3.1100	+0.323%	5	262	+379.100%
2026-06-18	2.8900	3.1000	2.8800	3.1000	+22.047%	38	239	+380.645%
2026-06-17	2.5400	2.5400	2.5400	2.5400	+1.195%	2	239	+486.614%
2026-06-16	2.5100	2.5100	2.5100	2.5100	-5.283%	4	239	+493.625%
2026-06-15	2.4200	2.7500	2.4200	2.6500	+32.500%	74	235	+462.264%
2026-06-11	2.0000	2.0000	2.0000	2.0000	0.000%	4	163	+645.000%
2026-06-09	2.1500	2.1600	2.0000	2.0000	-11.894%	3	164	+645.000%
2026-06-08	2.2000	2.2700	2.2000	2.2700	+18.229%	4	164	+556.388%
2026-06-05	3.1000	3.1000	1.9200	1.9200	-36.000%	26	161	+676.042%
2026-06-04	3.0000	3.6200	3.0000	3.0000	+50.000%	208	170	+396.667%
2026-06-02	2.3000	2.3000	1.9700	2.0000	-16.667%	18	354	+645.000%
2026-06-01	1.9500	2.4000	1.8500	2.4000	+14.286%	209	340	+520.833%
2026-05-29	2.0500	2.2000	2.0500	2.1000	+7.692%	3	137	+609.524%
2026-05-28	1.9500	1.9500	1.9500	1.9500	+43.382%	20	136	+664.103%
2026-05-27	1.2700	1.3600	1.2700	1.3600	+13.333%	2	124	+995.588%
2026-05-26	1.1000	1.2000	1.1000	1.2000	+26.316%	113	124	+1,141.667%
2026-05-14	0.9500	0.9500	0.9500	0.9500	+5.556%	4	15	+1,468.421%
2026-05-07	0.9000	0.9000	0.9000	0.9000	-10.891%	1	11	+1,555.556%
2026-05-06	1.0100	1.0100	1.0100	1.0100	+34.667%	1	10	+1,375.248%
2026-04-28	0.7500	0.7500	0.7500	0.7500	-42.308%	1	9	+1,886.667%
2026-04-22	1.2000	1.3000	1.2000	1.3000	-7.143%	2	8	+1,046.154%
2026-04-21	1.4000	1.4000	1.4000	1.4000	+12.000%	1	7	+964.286%
2026-04-20	1.4800	1.4800	1.2500	1.2500	-0.794%	3	7	+1,092.000%
2026-04-17	1.2600	1.2600	1.2600	1.2600	+24.752%	1	4	+1,082.540%
2026-04-16	1.1400	1.1400	1.0100	1.0100	+27.848%	2	3	+1,375.248%
2026-04-13	0.7900	0.7900	0.7900	0.7900	0.000%	1	1	+1,786.076%