Dark

ARKG20270115C22
ARKG Jan 15 2027 22.00 Call (ARKG270115C00022000)
option OPRA

EOD

Jul 21, 2026

17.80-2.626%(-0.48)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	17.8000	17.8000	17.8000	17.8000	-2.626%	10	121	0.000%
2026-07-17	18.2800	18.2800	18.2800	18.2800	-13.488%	3	131	-2.626%
2026-07-01	21.1300	21.1300	21.1300	21.1300	+31.242%	1	131	-15.760%
2026-06-22	16.1000	16.1000	16.1000	16.1000	+11.806%	1	131	+10.559%
2026-06-16	14.4000	14.4000	14.4000	14.4000	+11.197%	5	132	+23.611%
2026-06-09	12.9500	12.9500	12.9500	12.9500	-6.498%	1	133	+37.452%
2026-06-05	13.8500	13.8500	13.8500	13.8500	-8.156%	1	133	+28.520%
2026-06-04	15.0800	15.0800	15.0800	15.0800	+47.843%	2	133	+18.037%
2026-05-22	10.3000	10.3000	10.2000	10.2000	+9.091%	4	137	+74.510%
2026-05-13	9.3500	9.3500	9.3500	9.3500	+0.107%	2	137	+90.374%
2026-04-30	9.3400	9.3400	9.3400	9.3400	-12.300%	5	139	+90.578%
2026-04-22	10.6500	10.6500	10.6500	10.6500	+42.000%	1	144	+67.136%
2026-03-23	7.5000	7.5000	7.5000	7.5000	-0.266%	1	144	+137.333%
2026-03-20	7.5200	7.5200	7.5200	7.5200	+1.484%	2	145	+136.702%
2026-03-19	7.4100	7.4100	7.4100	7.4100	-25.528%	1	147	+140.216%
2026-03-02	9.9500	9.9500	9.9500	9.9500	+3.646%	1	149	+78.894%
2026-02-10	9.6000	9.6000	9.6000	9.6000	-2.041%	8	148	+85.417%
2026-02-04	10.2400	10.2400	9.3200	9.8000	-24.904%	14	148	+81.633%
2026-01-21	13.0500	13.0500	13.0500	13.0500	+10.687%	1	147	+36.398%
2026-01-08	11.7900	11.7900	11.7900	11.7900	+13.365%	10	147	+50.975%
2026-01-05	10.4000	10.4000	10.4000	10.4000	-11.111%	10	137	+71.154%
2025-12-09	11.7000	11.7000	11.7000	11.7000	-0.426%	10	137	+52.137%
2025-11-28	11.7500	11.7500	11.7500	11.7500	+2.174%	2	147	+51.489%
2025-11-25	11.5000	11.5000	11.5000	11.5000	+27.778%	1	148	+54.783%
2025-11-19	9.0000	9.0000	9.0000	9.0000	+9.756%	1	148	+97.778%
2025-11-13	8.2000	8.2000	8.2000	8.2000	-16.327%	20	149	+117.073%
2025-11-12	10.1000	10.1000	9.8000	9.8000	-6.667%	22	169	+81.633%
2025-11-11	9.8000	10.5000	9.8000	10.5000	+2.941%	40	187	+69.524%
2025-11-10	10.2000	10.2000	10.2000	10.2000	-14.286%	10	187	+74.510%
2025-11-03	11.9000	11.9000	11.9000	11.9000	+1.709%	8	186	+49.580%
2025-10-28	11.8500	11.8500	11.7000	11.7000	-2.500%	2	186	+52.137%
2025-10-27	12.0000	12.0000	12.0000	12.0000	-5.586%	1	185	+48.333%
2025-10-24	12.7100	12.7100	12.7100	12.7100	-3.712%	1	185	+40.047%
2025-10-16	13.2000	13.2000	13.2000	13.2000	+5.600%	1	186	+34.848%
2025-10-15	12.0000	12.8000	12.0000	12.5000	+13.636%	5	188	+42.400%
2025-10-06	11.0000	11.0000	11.0000	11.0000	+25.000%	1	192	+61.818%
2025-10-01	8.8000	8.8000	8.8000	8.8000	+10.971%	1	193	+102.273%
2025-09-25	7.9500	7.9500	7.9300	7.9300	-9.371%	2	194	+124.464%
2025-09-19	8.7500	8.7500	8.7500	8.7500	+2.941%	1	193	+103.429%
2025-09-18	8.3000	8.5000	8.3000	8.5000	+16.438%	2	192	+109.412%
2025-09-17	7.3000	7.3000	7.3000	7.3000	+1.389%	2	194	+143.836%
2025-09-15	7.2000	7.2000	7.2000	7.2000	-3.614%	20	196	+147.222%
2025-09-11	7.2500	7.4700	7.2500	7.4700	+14.220%	4	216	+138.286%
2025-09-10	6.9000	6.9000	6.5400	6.5400	+1.082%	6	220	+172.171%
2025-09-02	6.4700	6.4700	6.4700	6.4700	-3.433%	1	216	+175.116%
2025-08-26	6.7000	6.7000	6.7000	6.7000	-7.586%	2	215	+165.672%
2025-08-13	6.7100	7.2500	6.7100	7.2500	+19.637%	24	213	+145.517%
2025-08-12	6.0600	6.0600	6.0600	6.0600	+8.214%	2	193	+193.729%
2025-08-06	5.6000	5.6000	5.6000	5.6000	-11.111%	1	195	+217.857%
2025-08-05	6.3000	6.3000	6.3000	6.3000	+10.333%	1	196	+182.540%
2025-08-01	5.7100	5.7100	5.7100	5.7100	-11.473%	23	195	+211.734%
2025-07-31	6.4500	6.4500	6.4500	6.4500	-7.194%	1	218	+175.969%
2025-07-29	6.9500	6.9500	6.9500	6.9500	-7.947%	2	218	+156.115%
2025-07-28	7.5500	7.5500	7.5500	7.5500	-1.307%	1	218	+135.762%
2025-07-25	7.6500	7.6500	7.6500	7.6500	-6.707%	1	217	+132.680%
2025-07-23	8.2500	8.2500	8.2000	8.2000	+4.994%	2	218	+117.073%
2025-07-21	7.5500	7.8100	7.5500	7.8100	+14.853%	2	220	+127.913%
2025-07-17	6.8500	7.0000	6.8000	6.8000	-14.465%	15	220	+161.765%
2025-07-10	7.9500	7.9500	7.9500	7.9500	+3.247%	1	205	+123.899%
2025-07-09	7.7000	7.7000	7.7000	7.7000	+4.054%	2	205	+131.169%
2025-07-03	7.4000	7.4000	7.4000	7.4000	+1.093%	2	209	+140.541%
2025-07-02	7.1400	7.3200	7.1400	7.3200	+10.909%	21	209	+143.169%
2025-06-25	6.6000	6.6000	6.6000	6.6000	+13.793%	1	191	+169.697%
2025-06-23	5.8000	5.8000	5.8000	5.8000	-7.051%	1	191	+206.897%
2025-06-13	6.3000	6.3000	6.2400	6.2400	+0.645%	32	192	+185.256%
2025-06-12	6.5000	6.5000	6.2000	6.2000	-8.824%	2	194	+187.097%
2025-06-10	6.9000	6.9000	6.8000	6.8000	+4.615%	2	195	+161.765%
2025-06-09	6.5000	6.5000	6.5000	6.5000	+6.557%	5	196	+173.846%
2025-06-06	6.0600	6.3000	5.9400	6.1000	+15.094%	16	201	+191.803%
2025-06-05	5.5000	5.7000	5.3000	5.3000	-10.169%	6	205	+235.849%
2025-06-04	5.7000	5.9000	5.1100	5.9000	+7.273%	8	207	+201.695%
2025-06-03	5.3800	5.5000	5.3800	5.5000	+7.843%	5	207	+223.636%
2025-06-02	5.2000	5.2000	5.1000	5.1000	+10.870%	4	206	+249.020%
2025-05-29	4.6000	4.6000	4.6000	4.6000	-5.155%	10	209	+286.957%
2025-05-28	4.8500	4.8500	4.8500	4.8500	-4.902%	1	218	+267.010%
2025-05-27	4.9000	5.1000	4.9000	5.1000	+8.280%	8	219	+249.020%
2025-05-21	5.1000	5.1000	4.6100	4.7100	-9.423%	14	222	+277.919%
2025-05-20	5.1000	5.3000	5.1000	5.2000	0.000%	3	215	+242.308%
2025-05-19	5.0000	5.2000	4.8000	5.2000	+16.071%	85	214	+242.308%
2025-05-15	4.4800	4.4800	4.4800	4.4800	-12.840%	1	186	+297.321%
2025-05-09	5.4000	5.4000	5.1400	5.1400	+5.328%	44	185	+246.304%
2025-04-22	4.8800	4.8800	4.8800	4.8800	+3.830%	1	178	+264.754%
2025-04-21	4.7000	4.7000	4.7000	4.7000	-0.212%	10	177	+278.723%
2025-04-17	4.7100	4.7100	4.7100	4.7100	+26.613%	1	167	+277.919%
2025-04-08	3.7500	3.7500	3.7000	3.7200	-10.361%	10	167	+378.495%
2025-04-04	4.1500	4.2200	4.1500	4.1500	-10.753%	10	167	+328.916%
2025-04-01	4.6500	4.6500	4.6500	4.6500	-10.577%	3	163	+282.796%
2025-03-28	5.2000	5.2000	5.2000	5.2000	-14.894%	8	166	+242.308%
2025-03-18	6.1100	6.1100	6.1100	6.1100	+3.559%	1	162	+191.326%
2025-03-10	5.9000	5.9000	5.9000	5.9000	-4.839%	5	162	+201.695%
2025-03-07	6.9000	6.9000	6.2000	6.2000	+1.639%	32	162	+187.097%
2025-03-04	6.1000	6.1000	6.1000	6.1000	-35.106%	2	160	+191.803%
2025-02-21	9.4000	9.4000	9.4000	9.4000	-5.812%	2	158	+89.362%
2025-02-05	9.5000	9.9800	9.5000	9.9800	+6.738%	19	157	+78.357%
2025-01-30	9.3500	9.3500	9.3500	9.3500	+11.310%	1	157	+90.374%
2025-01-29	8.4000	8.4000	8.4000	8.4000	+15.862%	20	158	+111.905%
2025-01-15	7.2400	7.2500	7.2400	7.2500	+8.209%	2	140	+145.517%
2025-01-14	7.4600	7.4600	6.7000	6.7000	-5.634%	4	140	+165.672%
2025-01-13	7.1000	7.1000	7.1000	7.1000	0.000%	3	140	+150.704%
2024-12-30	7.1000	7.1000	7.1000	7.1000	-5.333%	2	143	+150.704%
2024-12-26	7.5000	7.5000	7.5000	7.5000	+16.641%	100	141	+137.333%
2024-12-19	6.4300	6.4300	6.4300	6.4300	-6.812%	5	170	+176.827%
2024-11-21	6.9000	6.9000	6.9000	6.9000	+10.048%	100	65	+157.971%
2024-11-15	6.3900	6.3900	6.2700	6.2700	-9.130%	10	65	+183.892%
2024-10-28	6.9000	6.9000	6.9000	6.9000	0.000%	60	60	+157.971%