Dark

ARKG20261016C45
ARKG Oct 16 2026 45.00 Call (ARKG261016C00045000)
option OPRA

EOD

Sep 30, 2026

10.28+11.739%(+1.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.4000	10.4000	10.2800	10.2800	+11.739%	3	22,145	0.000%
2026-09-29	9.2000	9.2000	8.6000	9.2000	+6.977%	4	22,146	+11.739%
2026-09-24	8.6000	8.6000	8.6000	8.6000	+24.277%	1	22,148	+19.535%
2026-09-23	7.2000	7.2000	6.9200	6.9200	-19.064%	11	22,148	+48.555%
2026-09-22	7.0000	8.7000	7.0000	8.5500	+14.305%	79	22,149	+20.234%
2026-09-21	7.8600	8.0000	7.3500	7.4800	+2.466%	282	22,159	+37.433%
2026-09-18	7.0000	7.3000	6.7000	7.3000	+0.275%	27	22,199	+40.822%
2026-09-17	5.6500	7.5800	5.6500	7.2800	+79.753%	169	22,191	+41.209%
2026-09-16	4.7800	4.9000	4.0500	4.0500	-4.706%	36	22,198	+153.827%
2026-09-15	3.6400	4.3000	3.4300	4.2500	+12.137%	432	22,199	+141.882%
2026-09-14	3.1000	3.7900	2.9000	3.7900	+22.258%	20,010	21,943	+171.240%
2026-09-10	3.0200	3.1000	3.0200	3.1000	-16.216%	8	1,943	+231.613%
2026-09-09	3.9000	3.9000	3.7000	3.7000	-11.905%	2	1,943	+177.838%
2026-09-08	3.6300	4.2000	3.6300	4.2000	+2.439%	2	1,944	+144.762%
2026-09-04	4.1000	4.1000	4.0000	4.1000	0.000%	5	1,949	+150.732%
2026-09-03	3.8500	4.1000	3.8000	4.1000	+3.535%	12	1,949	+150.732%
2026-09-02	4.6000	4.6500	3.6900	3.9600	-7.907%	9	1,952	+159.596%
2026-09-01	4.2500	4.4000	4.1300	4.3000	+2.381%	41	1,954	+139.070%
2026-08-31	4.4200	4.4900	3.9400	4.2000	-28.328%	17	1,955	+144.762%
2026-08-28	5.6000	5.8600	5.6000	5.8600	-14.202%	4	1,957	+75.427%
2026-08-27	6.9000	6.9000	6.7000	6.8300	+8.070%	18	1,961	+50.512%
2026-08-26	6.2500	6.3200	6.2000	6.3200	-10.608%	3	1,952	+62.658%
2026-08-25	7.1000	7.1000	7.0700	7.0700	+38.627%	2	1,953	+45.403%
2026-08-24	5.4600	5.4600	5.1000	5.1000	-19.048%	4	1,953	+101.569%
2026-08-21	5.2600	6.4900	5.2600	6.3000	+16.236%	134	1,954	+63.175%
2026-08-20	5.1100	6.0000	5.1100	5.4200	+5.243%	40	2,002	+89.668%
2026-08-19	4.2500	5.1500	4.0000	5.1500	+94.340%	114	2,005	+99.612%
2026-08-18	2.5500	2.6500	2.5500	2.6500	-8.621%	3	2,028	+287.925%
2026-08-17	2.9100	3.0000	2.9000	2.9000	+5.455%	4	2,027	+254.483%
2026-08-14	3.0900	3.1400	2.7500	2.7500	-18.639%	3	2,024	+273.818%
2026-08-13	3.5200	3.5500	3.3000	3.3800	-3.429%	11	2,022	+204.142%
2026-08-12	3.7200	3.7200	3.4600	3.5000	-7.407%	315	2,022	+193.714%
2026-08-11	3.5000	3.8500	3.5000	3.7800	+3.279%	65	1,934	+171.958%
2026-08-10	3.3000	3.6700	3.3000	3.6600	+24.068%	50	1,933	+180.874%
2026-08-07	2.5000	2.9500	2.5000	2.9500	+46.766%	38	1,934	+248.475%
2026-08-06	2.0500	2.0500	2.0100	2.0100	-15.900%	102	1,931	+411.443%
2026-08-05	2.4300	2.4300	2.3900	2.3900	+7.175%	3	1,932	+330.126%
2026-08-04	2.0000	2.2300	1.9200	2.2300	+35.152%	26	1,934	+360.987%
2026-08-03	1.6200	1.6500	1.6200	1.6500	-10.326%	3	1,943	+523.030%
2026-07-31	1.8400	1.8400	1.8400	1.8400	+6.358%	1	1,941	+458.696%
2026-07-30	1.5500	1.7300	1.5000	1.7300	+33.077%	35	1,940	+494.220%
2026-07-29	1.3000	1.3000	1.3000	1.3000	-16.129%	1	1,907	+690.769%
2026-07-27	1.5200	1.5500	1.5200	1.5500	-6.061%	2	1,908	+563.226%
2026-07-24	1.6500	1.6500	1.6500	1.6500	-13.158%	1	1,907	+523.030%
2026-07-23	1.9000	1.9000	1.9000	1.9000	0.000%	1	1,906	+441.053%
2026-07-22	1.8500	1.9000	1.8500	1.9000	-5.000%	11	1,905	+441.053%
2026-07-21	1.5500	2.1400	1.5500	2.0000	+14.286%	24	1,915	+414.000%
2026-07-20	2.0000	2.0500	1.7500	1.7500	-30.556%	456	1,910	+487.429%
2026-07-16	2.7000	2.7000	2.3500	2.5200	-18.710%	12	1,675	+307.937%
2026-07-15	3.0900	3.1000	2.9000	3.1000	0.000%	6	1,681	+231.613%
2026-07-14	3.2000	3.2000	3.1000	3.1000	+3.333%	4	1,681	+231.613%
2026-07-13	3.1200	3.1200	2.5500	3.0000	-9.091%	20	1,678	+242.667%
2026-07-10	3.8000	3.8000	3.0000	3.3000	-20.673%	128	1,678	+211.515%
2026-07-09	4.1700	4.4000	4.1600	4.1600	+15.556%	24	1,585	+147.115%
2026-07-08	3.2000	3.9000	3.1000	3.6000	-7.692%	90	1,580	+185.556%
2026-07-07	4.4000	4.4000	3.8000	3.9000	-14.474%	659	1,578	+163.590%
2026-07-06	4.2600	5.1000	4.2600	4.5600	+4.348%	442	1,008	+125.439%
2026-07-02	4.4500	4.7700	4.2000	4.3700	+4.296%	142	793	+135.240%
2026-07-01	4.2500	4.4500	4.1700	4.1900	+2.195%	321	793	+145.346%
2026-06-30	4.0000	4.1000	3.7000	4.1000	-2.381%	100	718	+150.732%
2026-06-29	3.8900	4.3000	3.8900	4.2000	+21.739%	228	625	+144.762%
2026-06-26	3.3100	4.1000	3.3100	3.4500	+15.000%	138	417	+197.971%
2026-06-25	2.8000	3.1700	2.8000	3.0000	+22.449%	56	321	+242.667%
2026-06-24	2.4500	2.6500	2.4300	2.4500	+44.118%	16	271	+319.592%
2026-06-23	1.4800	1.7000	1.4800	1.7000	0.000%	14	482	+504.706%
2026-06-22	2.2000	2.2000	1.6700	1.7000	+4.938%	240	479	+504.706%
2026-06-18	1.6000	1.6200	1.6000	1.6200	-4.706%	14	280	+534.568%
2026-06-17	1.5600	1.7000	1.4500	1.7000	+25.000%	12	280	+504.706%
2026-06-16	1.3600	1.3600	1.3600	1.3600	+10.569%	8	289	+655.882%
2026-06-12	1.2300	1.2300	1.2300	1.2300	+0.820%	1	281	+735.772%
2026-06-10	1.2200	1.2200	1.2200	1.2200	+12.963%	2	280	+742.623%
2026-06-09	1.3400	1.3400	1.0800	1.0800	-6.897%	78	278	+851.852%
2026-06-08	1.3700	1.5500	1.1400	1.1600	-34.831%	185	204	+786.207%
2026-06-04	1.7800	1.7800	1.7800	1.7800	+97.778%	5	45	+477.528%
2026-06-01	0.9000	0.9000	0.9000	0.9000	+25.000%	1	49	+1,042.222%
2026-05-27	0.7200	0.7200	0.7200	0.7200	+44.000%	1	48	+1,327.778%
2026-05-26	0.5000	0.5000	0.5000	0.5000	+25.000%	7	48	+1,956.000%
2026-05-21	0.4000	0.4000	0.4000	0.4000	+14.286%	1	48	+2,470.000%
2026-05-20	0.3500	0.3500	0.3500	0.3500	0.000%	1	48	+2,837.143%
2026-05-13	0.3500	0.3500	0.3500	0.3500	0.000%	70	47	+2,837.143%
2026-05-12	0.3500	0.3500	0.3500	0.3500	-32.692%	10	62	+2,837.143%
2026-05-11	0.5200	0.5200	0.5200	0.5200	+30.000%	1	62	+1,876.923%
2026-04-30	0.4000	0.4000	0.4000	0.4000	+14.286%	10	61	+2,470.000%
2026-04-29	0.4500	0.4500	0.3500	0.3500	-32.692%	30	51	+2,837.143%
2026-04-28	0.5200	0.5200	0.5200	0.5200	+4.000%	10	21	+1,876.923%
2026-04-27	0.6000	0.6000	0.5000	0.5000	0.000%	11	11	+1,956.000%