Dark

ARKG20270115C20
ARKG Jan 15 2027 20.00 Call (ARKG270115C00020000)
option OPRA

EOD

Sep 29, 2026

33.46+3.816%(+1.23)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.4100	33.4600	33.4100	33.4600	+3.816%	22	387	0.000%
2026-09-24	32.2300	32.2300	32.2300	32.2300	+21.899%	90	365	+3.816%
2026-09-02	26.4400	26.4400	26.4400	26.4400	-10.068%	2	275	+26.551%
2026-08-28	29.4000	29.4000	29.4000	29.4000	+8.889%	1	277	+13.810%
2026-08-19	27.0000	27.0000	27.0000	27.0000	+25.581%	1	277	+23.926%
2026-08-05	21.8000	21.8000	21.5000	21.5000	+7.232%	2	278	+55.628%
2026-08-03	19.7500	20.0500	19.7500	20.0500	+9.145%	4	279	+66.883%
2026-07-27	18.3700	18.3700	18.3700	18.3700	-6.036%	3	276	+82.145%
2026-07-23	19.5000	19.5500	19.5000	19.5500	-18.201%	2	278	+71.151%
2026-07-09	23.5000	23.9000	23.5000	23.9000	+7.175%	3	279	+40.000%
2026-07-08	22.3000	22.3000	22.3000	22.3000	-3.043%	1	280	+50.045%
2026-07-07	23.1000	23.1300	23.0000	23.0000	-6.161%	8	280	+45.478%
2026-07-06	24.5100	24.5100	24.5100	24.5100	+2.125%	3	280	+36.516%
2026-07-02	24.0000	24.0000	24.0000	24.0000	+1.266%	5	280	+39.417%
2026-07-01	23.7000	23.7000	23.3100	23.7000	+5.898%	4	280	+41.181%
2026-06-29	22.3800	22.3800	22.3800	22.3800	+7.235%	1	279	+49.508%
2026-06-25	20.6200	20.8700	20.6200	20.8700	+6.480%	23	291	+60.326%
2026-06-24	19.6000	19.6000	19.6000	19.6000	+9.558%	10	291	+70.714%
2026-06-23	17.8500	17.8900	17.8500	17.8900	+4.620%	10	281	+87.032%
2026-06-18	17.1000	17.1000	17.1000	17.1000	+4.908%	3	278	+95.673%
2026-06-17	16.3000	16.3000	16.3000	16.3000	-6.322%	1	278	+105.276%
2026-06-04	17.4000	17.5000	17.4000	17.4000	+15.232%	6	279	+92.299%
2026-05-29	15.1000	15.1000	15.1000	15.1000	+9.420%	1	279	+121.589%
2026-05-28	13.8000	13.8000	13.8000	13.8000	+26.027%	1	280	+142.464%
2026-05-13	10.9500	10.9500	10.9500	10.9500	-8.750%	6	281	+205.571%
2026-05-06	12.0000	12.0000	12.0000	12.0000	+4.348%	2	281	+178.833%
2026-05-01	11.5000	11.5000	11.5000	11.5000	+16.044%	5	286	+190.957%
2026-04-29	9.8000	9.9200	9.8000	9.9100	-20.720%	15	286	+237.639%
2026-04-20	12.5000	12.5000	12.5000	12.5000	+2.459%	3	297	+167.680%
2026-04-17	12.4000	12.5100	12.2000	12.2000	+7.965%	31	300	+174.262%
2026-04-16	11.3000	11.3000	11.3000	11.3000	+20.856%	1	331	+196.106%
2026-04-13	9.3500	9.3500	9.3500	9.3500	+5.056%	1	332	+257.861%
2026-04-09	8.9000	8.9000	8.9000	8.9000	-9.184%	5	332	+275.955%
2026-04-08	9.8000	9.8000	9.8000	9.8000	+1.031%	4	332	+241.429%
2026-04-06	9.7000	9.7000	9.7000	9.7000	+20.497%	3	330	+244.948%
2026-03-31	8.0500	8.0500	8.0500	8.0500	+8.784%	2	330	+315.652%
2026-03-30	7.4000	7.4000	7.4000	7.4000	-3.896%	1	332	+352.162%
2026-03-27	7.7000	7.7000	7.7000	7.7000	-18.085%	5	331	+334.545%
2026-03-25	9.4000	9.4000	9.4000	9.4000	+11.905%	4	332	+255.957%
2026-03-24	8.4000	8.4000	8.4000	8.4000	+0.119%	32	330	+298.333%
2026-03-20	8.4300	8.4400	8.3900	8.3900	+1.206%	5	330	+298.808%
2026-03-19	8.2900	8.2900	8.2900	8.2900	-3.605%	1	334	+303.619%
2026-03-13	8.9000	8.9000	8.6000	8.6000	-14.851%	2	334	+289.070%
2026-03-06	10.1000	10.1000	10.1000	10.1000	-12.931%	1	338	+231.287%
2026-02-19	11.6000	11.6000	11.6000	11.6000	+7.907%	4	338	+188.448%
2026-02-17	10.7500	10.7500	10.7500	10.7500	-4.783%	4	342	+211.256%
2026-02-13	11.2900	11.2900	11.2900	11.2900	+11.341%	10	336	+196.368%
2026-02-12	10.4700	10.4800	10.1400	10.1400	+0.396%	5	336	+229.980%
2026-02-05	8.5000	10.5000	8.5000	10.1000	-19.200%	22	332	+231.287%
2026-02-03	12.5000	12.5000	12.5000	12.5000	+3.306%	1	334	+167.680%
2026-01-30	12.1000	12.1000	12.1000	12.1000	-17.687%	1	334	+176.529%
2026-01-23	14.8000	14.8000	14.6900	14.7000	+6.522%	83	338	+127.619%
2026-01-21	13.0900	13.8000	13.0900	13.8000	-1.075%	2	293	+142.464%
2026-01-14	13.9500	13.9500	13.9500	13.9500	+9.929%	4	292	+139.857%
2026-01-06	12.6800	12.6900	12.6000	12.6900	+15.364%	5	292	+163.672%
2026-01-02	11.0000	11.0000	11.0000	11.0000	-0.901%	1	292	+204.182%
2025-12-31	11.2000	11.2000	11.1000	11.1000	-17.349%	3	291	+201.441%
2025-12-05	13.4300	13.4300	13.4300	13.4300	+4.922%	2	291	+149.144%
2025-11-25	12.8000	12.8000	12.8000	12.8000	+7.563%	1	293	+161.406%
2025-11-24	11.9000	11.9000	11.9000	11.9000	+8.182%	12	293	+181.176%
2025-11-21	10.2500	11.1000	10.2500	11.0000	+12.245%	11	295	+204.182%
2025-11-20	11.0700	11.0700	9.8000	9.8000	-1.010%	13	290	+241.429%
2025-11-19	9.9000	9.9000	9.9000	9.9000	+3.665%	5	293	+237.980%
2025-11-18	9.5500	9.5500	9.5500	9.5500	-1.546%	1	298	+250.366%
2025-11-17	9.6500	9.7000	9.6500	9.7000	+2.105%	10	297	+244.948%
2025-11-14	9.5000	9.5000	9.5000	9.5000	-5.754%	5	295	+252.211%
2025-11-13	10.5000	10.5000	10.0800	10.0800	-8.029%	7	290	+231.944%
2025-11-12	10.9600	10.9600	10.9600	10.9600	+6.408%	5	290	+205.292%
2025-11-07	10.5000	10.5000	10.0000	10.3000	-14.167%	25	295	+224.854%
2025-11-04	12.0000	12.0000	12.0000	12.0000	-2.439%	1	285	+178.833%
2025-11-03	12.3000	12.3000	12.3000	12.3000	-0.243%	5	287	+172.033%
2025-10-29	12.6000	12.6000	12.3300	12.3300	-5.878%	6	287	+171.371%
2025-10-28	13.1000	13.1000	13.1000	13.1000	-1.132%	2	281	+155.420%
2025-10-27	13.2500	13.2500	13.2500	13.2500	-11.667%	1	281	+152.528%
2025-10-16	15.0000	15.0000	15.0000	15.0000	+20.000%	2	281	+123.067%
2025-10-14	12.5000	12.5000	12.5000	12.5000	-2.724%	5	281	+167.680%
2025-10-08	12.8500	12.8500	12.8500	12.8500	+8.347%	4	280	+160.389%
2025-10-07	11.8000	11.8600	11.8000	11.8600	-3.968%	5	280	+182.125%
2025-10-06	12.2000	12.3500	12.2000	12.3500	+3.782%	3	280	+170.931%
2025-10-03	12.1000	12.1000	11.9000	11.9000	+13.876%	6	282	+181.176%
2025-10-01	10.4500	10.4500	10.4500	10.4500	+4.500%	1	282	+220.191%
2025-09-19	10.0000	10.0000	10.0000	10.0000	+3.093%	1	283	+234.600%
2025-09-18	9.5800	9.7000	9.5800	9.7000	+7.898%	3	283	+244.948%
2025-09-17	8.9900	8.9900	8.9900	8.9900	+7.024%	1	284	+272.191%
2025-09-12	8.4000	8.4000	8.4000	8.4000	+9.091%	1	284	+298.333%
2025-09-08	7.7000	7.7000	7.7000	7.7000	-4.348%	5	283	+334.545%
2025-09-05	8.0600	8.0600	8.0500	8.0500	+5.921%	50	283	+315.652%
2025-09-02	7.6000	7.6000	7.6000	7.6000	-1.299%	1	286	+340.263%
2025-08-27	7.7000	7.7000	7.7000	7.7000	+6.207%	50	286	+334.545%
2025-08-21	7.2500	7.2500	7.2500	7.2500	+3.129%	1	236	+361.517%
2025-08-20	7.0300	7.0300	7.0300	7.0300	-6.640%	5	236	+375.960%
2025-08-19	7.5300	7.5300	7.5300	7.5300	-4.684%	10	236	+344.356%
2025-08-14	7.8000	7.9000	7.8000	7.9000	-3.659%	2	232	+323.544%
2025-08-13	8.1500	8.2000	8.0000	8.2000	+15.007%	12	232	+308.049%
2025-08-12	7.1300	7.1300	7.1300	7.1300	+4.853%	23	242	+369.285%
2025-08-08	6.8000	6.8000	6.7000	6.8000	+4.135%	13	265	+392.059%
2025-08-06	6.5300	6.5300	6.5300	6.5300	-11.757%	1	275	+412.404%
2025-08-04	6.9000	7.4000	6.9000	7.4000	+7.246%	155	275	+352.162%
2025-08-01	6.7800	7.0000	6.7800	6.9000	-5.738%	30	425	+384.928%
2025-07-31	7.5000	7.5000	7.3200	7.3200	-11.807%	6	407	+357.104%
2025-07-30	8.3000	8.3000	8.3000	8.3000	+3.750%	5	405	+303.133%
2025-07-29	8.0000	8.0000	8.0000	8.0000	-8.571%	1	400	+318.250%
2025-07-28	8.7500	8.7500	8.7500	8.7500	+4.665%	5	399	+282.400%
2025-07-21	8.3600	8.3600	8.3600	8.3600	+7.179%	1	399	+300.239%
2025-07-15	7.8000	7.8000	7.8000	7.8000	-8.235%	1	399	+328.974%
2025-07-11	8.5000	8.5000	8.5000	8.5000	-5.556%	2	399	+293.647%
2025-07-10	9.0000	9.0000	9.0000	9.0000	+1.010%	1	399	+271.778%
2025-07-09	8.9100	8.9100	8.9100	8.9100	+5.569%	1	399	+275.533%
2025-07-03	8.4400	8.4400	8.4400	8.4400	+4.198%	1	398	+296.445%
2025-06-30	8.2000	8.2000	8.1000	8.1000	+11.264%	3	399	+313.086%
2025-06-20	7.1000	7.2800	7.1000	7.2800	-1.622%	4	399	+359.615%
2025-06-18	7.4000	7.4000	7.4000	7.4000	+1.370%	1	397	+352.162%
2025-06-17	7.3000	7.3000	7.3000	7.3000	-2.667%	5	397	+358.356%
2025-06-16	7.5000	7.5000	7.5000	7.5000	+2.319%	1	397	+346.133%
2025-06-12	7.3300	7.3300	7.3300	7.3300	-9.506%	20	397	+356.480%
2025-06-11	8.1000	8.1000	8.1000	8.1000	+5.195%	1	377	+313.086%
2025-06-10	7.9500	7.9500	7.7000	7.7000	+8.451%	110	376	+334.545%
2025-06-06	7.1000	7.1000	7.1000	7.1000	+9.231%	2	386	+371.268%
2025-06-05	6.5000	6.5000	6.5000	6.5000	-1.515%	1	387	+414.769%
2025-06-04	6.6000	6.6000	6.6000	6.6000	+22.222%	4	392	+406.970%
2025-05-29	5.4000	5.4000	5.4000	5.4000	-6.897%	10	392	+519.630%
2025-05-28	5.8000	5.8000	5.8000	5.8000	0.000%	10	402	+476.897%
2025-05-27	5.8000	5.8000	5.8000	5.8000	+3.571%	1	392	+476.897%
2025-05-21	5.8500	5.8500	5.6000	5.6000	-5.882%	2	393	+497.500%
2025-05-20	5.8000	5.9500	5.8000	5.9500	+4.386%	14	391	+462.353%
2025-05-19	5.7000	5.7000	5.7000	5.7000	+5.556%	1	377	+487.018%
2025-05-15	5.5100	5.5100	5.4000	5.4000	-11.475%	28	376	+519.630%
2025-05-13	6.5000	6.5000	6.1000	6.1000	-3.175%	3	402	+448.525%
2025-05-12	6.2000	6.3000	6.2000	6.3000	+9.756%	22	403	+431.111%
2025-05-09	6.5000	6.5000	5.7400	5.7400	-1.880%	12	421	+482.927%
2025-05-06	5.8500	5.8500	5.8500	5.8500	-4.098%	2	419	+471.966%
2025-05-01	6.3000	6.3000	6.1000	6.1000	-1.613%	3	417	+448.525%
2025-04-30	6.2000	6.2000	6.2000	6.2000	-5.775%	2	416	+439.677%
2025-04-29	6.5800	6.5800	6.5800	6.5800	+10.774%	49	416	+408.511%
2025-04-22	6.2700	6.2700	5.9400	5.9400	+4.947%	2	372	+463.300%
2025-04-21	5.6600	5.6600	5.6600	5.6600	+0.355%	3	370	+491.166%
2025-04-16	5.6200	5.6400	5.6200	5.6400	-2.759%	3	367	+493.262%
2025-04-14	5.8000	5.8000	5.8000	5.8000	+22.105%	3	364	+476.897%
2025-04-10	5.1600	5.1600	4.7500	4.7500	+8.447%	2	362	+604.421%
2025-04-09	4.3800	4.3800	4.3800	4.3800	-2.667%	1	360	+663.927%
2025-04-08	5.0000	5.0000	4.5000	4.5000	-6.639%	2	361	+643.556%
2025-04-07	4.3000	4.8200	4.3000	4.8200	+7.111%	2	359	+594.191%
2025-04-04	4.5000	4.5000	4.5000	4.5000	-8.163%	4	358	+643.556%
2025-04-03	4.9000	5.1000	4.9000	4.9000	-12.186%	6	356	+582.857%
2025-04-02	5.4000	5.6000	5.4000	5.5800	+9.412%	8	352	+499.642%
2025-04-01	5.2000	5.7000	4.9000	5.1000	-7.273%	88	358	+556.078%
2025-03-31	5.5000	5.5000	5.5000	5.5000	-6.780%	5	288	+508.364%
2025-03-28	5.9000	5.9000	5.9000	5.9000	-14.244%	96	283	+467.119%
2025-03-13	6.9000	6.9000	6.8800	6.8800	-4.444%	100	135	+386.337%
2025-03-12	7.2000	7.2000	7.2000	7.2000	+5.882%	50	135	+364.722%
2025-03-11	6.8000	6.8000	6.8000	6.8000	+3.030%	3	85	+392.059%
2025-03-10	6.5200	6.6000	6.4100	6.6000	-14.286%	9	88	+406.970%
2025-03-03	8.0300	8.0400	7.7000	7.7000	-8.333%	7	79	+334.545%
2025-02-28	8.4000	8.4000	8.4000	8.4000	-8.497%	6	72	+298.333%
2025-02-27	9.1800	9.1800	9.1800	9.1800	-5.846%	1	69	+264.488%
2025-02-26	9.7500	9.7500	9.7500	9.7500	-6.250%	2	68	+243.179%
2025-02-24	10.4000	10.4000	10.4000	10.4000	+0.971%	1	66	+221.731%
2025-02-21	10.3000	10.3000	10.3000	10.3000	-12.712%	2	65	+224.854%
2025-02-20	11.5400	11.8000	11.5400	11.8000	-5.600%	2	64	+183.559%
2025-02-19	12.4000	12.6300	12.4000	12.5000	+4.080%	7	63	+167.680%
2025-02-18	12.6000	12.6000	12.0100	12.0100	+4.435%	6	56	+178.601%
2025-02-14	12.5000	12.5000	11.5000	11.5000	+15.462%	4	52	+190.957%
2025-02-13	9.9600	9.9600	9.9600	9.9600	-7.778%	5	47	+235.944%
2025-02-06	10.8000	10.8000	10.8000	10.8000	+3.152%	1	47	+209.815%
2025-02-05	10.4700	10.4700	10.4700	10.4700	+9.864%	1	46	+219.580%
2025-02-03	9.7100	9.7100	9.5300	9.5300	-7.205%	19	47	+251.102%
2025-01-30	10.2000	10.2700	10.2000	10.2700	+4.689%	2	28	+225.803%
2025-01-24	9.8100	9.8100	9.8100	9.8100	+5.371%	20	27	+241.081%
2024-12-11	9.8500	9.8500	9.3100	9.3100	-10.909%	9	32	+259.398%
2024-12-05	10.4500	10.4500	10.4500	10.4500	+7.732%	1	34	+220.191%
2024-12-02	9.7000	9.7000	9.7000	9.7000	+35.475%	2	33	+244.948%
2024-11-21	7.1600	7.1600	7.1600	7.1600	+2.286%	1	34	+367.318%
2024-11-15	7.3000	7.3400	7.0000	7.0000	-29.293%	22	34	+378.000%
2024-11-13	9.9000	9.9000	9.9000	9.9000	+15.789%	10	23	+237.980%
2024-10-07	8.5500	8.5500	8.5500	8.5500	+1.786%	2	13	+291.345%
2024-10-02	8.5000	8.5000	8.4000	8.4000	0.000%	11	11	+298.333%