Dark

ARKG20261218C40
ARKG Dec 18 2026 40.00 Call (ARKG261218C00040000)
option OPRA

EOD

Sep 29, 2026

14.85+4.577%(+0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.3900	14.8500	14.3900	14.8500	+4.577%	2	419	0.000%
2026-09-28	13.6000	14.2000	13.6000	14.2000	-4.248%	5	420	+4.577%
2026-09-25	14.8300	14.8300	14.8300	14.8300	+17.419%	1	421	+0.135%
2026-09-23	12.6300	12.6300	12.6300	12.6300	-6.514%	10	431	+17.577%
2026-09-22	13.5000	13.5100	13.5000	13.5100	+2.738%	6	431	+9.919%
2026-09-21	13.1500	13.1500	13.1500	13.1500	+9.583%	10	432	+12.928%
2026-09-17	12.0000	12.0000	12.0000	12.0000	+27.660%	13	432	+23.750%
2026-09-16	9.4000	9.4000	9.4000	9.4000	+7.551%	2	429	+57.979%
2026-09-14	8.7400	8.7400	8.7400	8.7400	-24.329%	2	429	+69.908%
2026-08-26	11.4100	11.7800	11.4100	11.5500	+11.165%	20	429	+28.571%
2026-08-24	10.3900	10.3900	10.3900	10.3900	-9.019%	5	431	+42.926%
2026-08-21	10.3500	11.6500	10.3500	11.4200	+12.071%	20	431	+30.035%
2026-08-20	10.3000	10.3000	10.1900	10.1900	+1.091%	10	430	+45.731%
2026-08-19	9.4500	10.0800	9.4500	10.0800	+38.462%	3	420	+47.321%
2026-08-17	6.8800	7.2800	6.8800	7.2800	+2.825%	4	419	+103.984%
2026-08-14	7.0800	7.0800	7.0800	7.0800	-9.231%	1	416	+109.746%
2026-08-13	7.8000	7.8000	7.8000	7.8000	-3.704%	1	416	+90.385%
2026-08-11	8.1000	8.1000	8.1000	8.1000	+1.250%	1	422	+83.333%
2026-08-10	7.2500	8.0000	7.2500	8.0000	+19.403%	24	422	+85.625%
2026-08-07	6.3000	6.7000	6.3000	6.7000	+19.643%	15	424	+121.642%
2026-08-06	5.7400	5.7500	5.5000	5.6000	-1.754%	21	414	+165.179%
2026-08-04	5.5000	5.7000	5.4000	5.7000	+11.765%	14	418	+160.526%
2026-08-03	5.1500	5.1500	5.1000	5.1000	+10.870%	5	416	+191.176%
2026-07-30	4.4500	4.6000	4.4500	4.6000	+2.222%	4	415	+222.826%
2026-07-29	4.3000	4.5000	4.3000	4.5000	+4.651%	7	415	+230.000%
2026-07-28	4.3000	4.3000	4.3000	4.3000	+2.381%	1	413	+245.349%
2026-07-27	4.5300	4.5300	4.2000	4.2000	-19.075%	53	413	+253.571%
2026-07-22	5.1800	5.1900	5.1800	5.1900	+7.900%	8	375	+186.127%
2026-07-20	4.9000	4.9000	4.8100	4.8100	-15.614%	2	367	+208.732%
2026-07-16	6.5000	6.5000	5.7000	5.7000	-14.414%	116	417	+160.526%
2026-07-14	6.5000	6.6600	6.5000	6.6600	-0.597%	2	417	+122.973%
2026-07-10	6.7000	6.7000	6.7000	6.7000	-1.471%	1	417	+121.642%
2026-07-08	6.8000	6.8000	6.8000	6.8000	-15.528%	10	416	+118.382%
2026-07-07	8.0500	8.0500	8.0500	8.0500	-5.848%	1	422	+84.472%
2026-07-06	8.5800	9.0000	8.5500	8.5500	+5.556%	104	421	+73.684%
2026-07-02	8.3400	8.3400	8.1000	8.1000	+2.532%	9	449	+83.333%
2026-07-01	7.8000	7.9000	7.8000	7.9000	+0.894%	8	449	+87.975%
2026-06-29	7.6000	8.0000	7.5000	7.8300	+8.000%	14	476	+89.655%
2026-06-26	7.2000	7.7000	6.5000	7.2500	+20.833%	46	489	+104.828%
2026-06-25	6.2900	6.2900	5.7000	6.0000	+12.782%	7	501	+147.500%
2026-06-24	5.3800	5.3800	5.3100	5.3200	+27.578%	4	501	+179.135%
2026-06-22	4.0000	4.6000	4.0000	4.1700	+1.707%	7	507	+256.115%
2026-06-18	3.9400	4.1000	3.8500	4.1000	+17.143%	14	516	+262.195%
2026-06-17	3.9000	4.2000	3.4200	3.5000	-4.891%	20	516	+324.286%
2026-06-15	3.6000	3.6800	3.6000	3.6800	+5.143%	4	521	+303.533%
2026-06-10	3.5000	3.5000	3.5000	3.5000	+6.061%	1	523	+324.286%
2026-06-08	3.4000	3.4000	3.3000	3.3000	+5.769%	4	524	+350.000%
2026-06-05	4.0000	4.0000	3.1200	3.1200	-28.276%	10	520	+375.962%
2026-06-04	3.5000	4.3800	3.5000	4.3500	+33.028%	41	516	+241.379%
2026-06-01	3.3000	3.3000	3.2700	3.2700	+4.808%	11	528	+354.128%
2026-05-29	3.1200	3.1200	3.1200	3.1200	+5.763%	1	528	+375.962%
2026-05-28	2.8000	2.9500	2.7500	2.9500	+68.571%	223	527	+403.390%
2026-05-26	1.7500	1.7500	1.7500	1.7500	+52.174%	5	326	+748.571%
2026-05-18	1.1500	1.1500	1.1500	1.1500	+4.545%	1	326	+1,191.304%
2026-05-15	1.1000	1.1000	1.1000	1.1000	-24.138%	50	325	+1,250.000%
2026-05-08	1.4500	1.4500	1.4500	1.4500	+9.848%	4	325	+924.138%
2026-05-01	1.3200	1.3200	1.3200	1.3200	-9.589%	10	329	+1,025.000%
2026-04-30	1.4600	1.4600	1.4600	1.4600	-16.571%	10	329	+917.123%
2026-04-20	1.7500	1.7500	1.7500	1.7500	+20.690%	2	335	+748.571%
2026-04-14	1.3500	1.4500	1.3500	1.4500	+70.588%	8	335	+924.138%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-22.727%	1	336	+1,647.059%
2026-04-09	1.1000	1.1000	1.1000	1.1000	0.000%	6	336	+1,250.000%
2026-03-31	1.1000	1.1000	1.1000	1.1000	+12.245%	2	342	+1,250.000%
2026-03-30	0.9800	0.9800	0.9800	0.9800	-27.941%	1	342	+1,415.306%
2026-03-23	1.2800	1.3600	1.2800	1.3600	-1.449%	50	342	+991.912%
2026-03-17	1.3800	1.3800	1.3800	1.3800	-21.143%	23	365	+976.087%
2026-03-11	1.7500	1.7500	1.7500	1.7500	-4.891%	2	365	+748.571%
2026-03-09	1.8400	1.8400	1.8400	1.8400	-16.364%	1	365	+707.065%
2026-03-06	2.2000	2.2000	2.2000	2.2000	-0.452%	1	366	+575.000%
2026-03-05	2.3800	2.3800	2.1700	2.2100	-11.600%	51	366	+571.946%
2026-03-04	2.5000	2.5000	2.5000	2.5000	-10.714%	3	316	+494.000%
2026-02-27	2.5200	2.8000	2.5200	2.8000	+21.739%	24	316	+430.357%
2026-02-26	2.3000	2.3000	2.3000	2.3000	-4.564%	10	330	+545.652%
2026-02-20	2.4100	2.4100	2.4100	2.4100	-2.429%	1	320	+516.183%
2026-02-19	2.4700	2.4700	2.4700	2.4700	+2.917%	1	321	+501.215%
2026-02-17	1.9500	2.4000	1.9500	2.4000	+3.004%	13	322	+518.750%
2026-02-13	2.2500	2.3300	2.2500	2.3300	+10.952%	25	344	+537.339%
2026-02-12	2.1000	2.1000	2.1000	2.1000	-12.500%	10	344	+607.143%
2026-02-11	2.3000	2.4100	2.3000	2.4000	-10.112%	52	356	+518.750%
2026-02-10	2.2500	2.6700	2.2500	2.6700	-1.111%	3	307	+456.180%
2026-02-06	2.4000	2.7000	2.4000	2.7000	+28.571%	26	309	+450.000%
2026-02-05	2.3600	2.3600	2.1000	2.1000	-16.000%	78	284	+607.143%
2026-02-04	2.6500	2.6500	2.5000	2.5000	-9.091%	16	280	+494.000%
2026-02-03	2.7500	2.7500	2.7500	2.7500	-16.667%	15	280	+440.000%
2026-02-02	3.3000	3.3000	3.3000	3.3000	+13.793%	1	280	+350.000%
2026-01-30	2.8500	3.0200	2.8500	2.9000	-14.454%	77	280	+412.069%
2026-01-29	3.3900	3.3900	3.3900	3.3900	-10.789%	3	250	+338.053%
2026-01-27	4.0000	4.0000	3.8000	3.8000	-2.062%	17	247	+290.789%
2026-01-26	3.9000	4.0000	3.6900	3.8800	-3.000%	128	244	+282.732%
2026-01-23	4.5000	4.5000	3.8000	4.0000	-9.091%	114	117	+271.250%
2026-01-22	4.4000	4.4000	4.4000	4.4000	+30.564%	1	5	+237.500%
2026-01-14	3.5700	3.6000	3.3700	3.3700	-6.389%	4	4	+340.653%
2026-01-12	3.6000	3.6000	3.6000	3.6000	+6.825%	1	2	+312.500%
2026-01-08	3.3700	3.3700	3.3700	3.3700	0.000%	1	1	+340.653%