Dark

ARKG20270115C27
ARKG Jan 15 2027 27.00 Call (ARKG270115C00027000)
option OPRA

Inactive

Jun 25, 2026

14.30+5.147%(+0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	14.3000	14.3000	14.3000	14.3000	+5.147%	1	782	0.000%
2026-06-24	13.6000	13.6000	13.6000	13.6000	+13.333%	10	783	+5.147%
2026-06-18	11.5000	12.0000	11.5000	12.0000	+14.286%	11	804	+19.167%
2026-06-16	10.5000	10.5000	10.5000	10.5000	+0.962%	2	804	+36.190%
2026-06-15	10.4000	10.4000	10.4000	10.4000	-11.111%	10	806	+37.500%
2026-06-04	11.6000	11.9000	11.4500	11.7000	+19.388%	1,023	906	+22.222%
2026-05-29	9.8000	9.8000	9.8000	9.8000	+5.946%	1	819	+45.918%
2026-05-28	9.2500	9.2500	9.2500	9.2500	+26.712%	1	820	+54.595%
2026-05-26	7.2100	7.3000	7.2100	7.3000	+10.606%	8	821	+95.890%
2026-05-11	6.6000	6.6000	6.6000	6.6000	+10.000%	4	823	+116.667%
2026-04-24	6.0000	6.0000	6.0000	6.0000	-16.084%	2	823	+138.333%
2026-04-17	7.1500	7.1500	7.1500	7.1500	+37.500%	60	823	+100.000%
2026-04-02	4.9900	5.2000	4.9900	5.2000	+15.044%	134	629	+175.000%
2026-03-31	4.4500	4.5500	4.4500	4.5200	-8.316%	32	629	+216.372%
2026-03-26	5.0000	5.0000	4.9300	4.9300	+0.203%	5	598	+190.061%
2026-03-20	4.9200	4.9200	4.9200	4.9200	-13.684%	1	603	+190.650%
2026-03-11	5.7000	5.7000	5.7000	5.7000	-6.557%	3	604	+150.877%
2026-03-09	6.1000	6.1000	6.1000	6.1000	-8.683%	1	601	+134.426%
2026-02-06	6.6800	6.6800	6.6800	6.6800	-28.556%	2	600	+114.072%
2026-01-26	9.3500	9.3500	9.3500	9.3500	-2.604%	5	602	+52.941%
2026-01-23	9.6000	9.6000	9.6000	9.6000	-6.796%	5	602	+48.958%
2026-01-22	10.3000	10.3000	10.3000	10.3000	+11.957%	2	607	+38.835%
2026-01-21	9.2000	9.2000	9.2000	9.2000	+5.143%	2	609	+55.435%
2026-01-14	8.7500	8.7500	8.7500	8.7500	0.000%	15	611	+63.429%
2026-01-12	8.7600	8.7600	8.7500	8.7500	+21.528%	15	611	+63.429%
2025-12-17	7.2000	7.2000	7.2000	7.2000	-11.111%	4	603	+98.611%
2025-12-15	8.0800	8.1000	8.0800	8.1000	-2.994%	23	607	+76.543%
2025-12-12	8.3500	8.3500	8.3400	8.3500	-6.912%	23	630	+71.257%
2025-12-04	8.8000	8.9900	8.8000	8.9700	+12.125%	24	609	+59.420%
2025-12-01	8.4100	8.4100	8.0000	8.0000	-8.571%	4	627	+78.750%
2025-11-26	8.7500	8.7500	8.7500	8.7500	-1.685%	1	624	+63.429%
2025-11-25	8.3000	8.9000	8.3000	8.9000	+14.249%	4	624	+60.674%
2025-11-24	7.6500	7.7900	7.5700	7.7900	+22.871%	24	624	+83.569%
2025-11-19	6.3000	6.3400	6.3000	6.3400	-3.354%	3	600	+125.552%
2025-11-17	6.1000	6.5700	5.7500	6.5600	+4.960%	7	603	+117.988%
2025-11-14	6.1000	6.3000	6.1000	6.2500	-13.194%	15	598	+128.800%
2025-11-12	7.2000	7.2000	7.2000	7.2000	-4.000%	1	611	+98.611%
2025-11-10	7.7100	7.7300	7.5000	7.5000	+15.385%	4	610	+90.667%
2025-11-07	6.5000	6.5000	6.5000	6.5000	-12.752%	11	610	+120.000%
2025-11-06	7.4500	7.4500	7.4500	7.4500	-9.587%	10	617	+91.946%
2025-11-05	8.0000	8.3000	8.0000	8.2400	-5.287%	13	617	+73.544%
2025-11-04	8.2400	8.7200	8.2400	8.7000	+1.163%	10	606	+64.368%
2025-11-03	8.6000	8.6000	8.6000	8.6000	-4.444%	2	608	+66.279%
2025-10-31	9.0000	9.0000	9.0000	9.0000	+3.448%	1	608	+58.889%
2025-10-30	8.9000	8.9000	8.7000	8.7000	+2.959%	7	609	+64.368%
2025-10-29	9.0000	9.0000	8.4500	8.4500	-4.304%	6	610	+69.231%
2025-10-28	9.1400	9.1400	8.8300	8.8300	-8.969%	4	609	+61.948%
2025-10-27	9.7000	9.7000	9.7000	9.7000	-1.322%	1	607	+47.423%
2025-10-24	9.8300	9.8300	9.8300	9.8300	+4.021%	11	607	+45.473%
2025-10-23	9.4000	9.4500	9.4000	9.4500	+3.053%	2	607	+51.323%
2025-10-22	8.9000	9.1700	8.8000	9.1700	-16.636%	7	608	+55.943%
2025-10-21	11.0000	11.0000	11.0000	11.0000	-1.522%	1	608	+30.000%
2025-10-20	11.3500	11.4500	11.1500	11.1700	+21.413%	7	609	+28.021%
2025-10-17	9.7000	9.7000	8.8000	9.2000	-7.071%	4	610	+55.435%
2025-10-16	10.6400	10.6400	9.9000	9.9000	+3.125%	3	607	+44.444%
2025-10-15	9.8000	9.8000	9.6000	9.6000	+12.941%	3	608	+48.958%
2025-10-14	8.3000	8.5000	8.3000	8.5000	-5.556%	2	606	+68.235%
2025-10-10	9.0000	9.0000	9.0000	9.0000	-2.597%	2	605	+58.889%
2025-10-08	8.5500	9.2400	8.5500	9.2400	+21.579%	14	603	+54.762%
2025-10-07	7.5500	7.6000	7.5500	7.6000	-6.519%	6	610	+88.158%
2025-10-06	8.0000	8.1700	8.0000	8.1300	+2.911%	7	610	+75.892%
2025-10-03	7.8100	7.9000	7.8100	7.9000	+6.757%	15	605	+81.013%
2025-10-02	7.0400	7.4000	7.0400	7.4000	+27.586%	2	590	+93.243%
2025-09-30	5.8000	5.8000	5.8000	5.8000	-1.861%	1	591	+146.552%
2025-09-29	5.9100	5.9100	5.9100	5.9100	+7.455%	1	590	+141.963%
2025-09-25	5.5000	5.5000	5.5000	5.5000	-3.509%	6	590	+160.000%
2025-09-24	6.1100	6.1100	5.7000	5.7000	-8.800%	41	591	+150.877%
2025-09-22	6.2500	6.2500	6.2500	6.2500	+5.042%	2	586	+128.800%
2025-09-19	5.9500	5.9500	5.9500	5.9500	+15.984%	5	586	+140.336%
2025-09-17	5.4000	5.4000	5.1300	5.1300	-2.099%	19	590	+178.752%
2025-09-16	5.2400	5.2400	5.2400	5.2400	+6.939%	4	579	+172.901%
2025-09-12	4.9000	4.9000	4.9000	4.9000	+4.255%	8	575	+191.837%
2025-09-08	4.7000	4.7000	4.7000	4.7000	+9.302%	4	567	+204.255%
2025-08-29	4.3000	4.3000	4.3000	4.3000	-7.725%	1	571	+232.558%
2025-08-14	4.6600	4.6600	4.6600	4.6600	+13.382%	1	571	+206.867%
2025-08-12	4.1400	4.1400	4.0500	4.1100	+7.311%	24	572	+247.932%
2025-08-08	3.8300	3.8300	3.8300	3.8300	+0.262%	20	590	+273.368%
2025-08-07	3.8200	3.8200	3.8200	3.8200	+0.526%	1	590	+274.346%
2025-08-06	3.8000	3.8000	3.8000	3.8000	-28.302%	7	589	+276.316%
2025-07-28	5.3000	5.3000	5.3000	5.3000	-8.621%	1	596	+169.811%
2025-07-23	5.9000	5.9000	5.7900	5.8000	+13.503%	4	597	+146.552%
2025-07-14	5.1100	5.1100	5.1100	5.1100	-11.897%	1	594	+179.843%
2025-07-10	5.8000	5.8000	5.8000	5.8000	+26.638%	1	594	+146.552%
2025-06-26	4.5800	4.5800	4.5800	4.5800	+7.765%	2	594	+212.227%
2025-06-23	4.2500	4.2500	4.2500	4.2500	-9.382%	1	596	+236.471%
2025-06-20	4.6900	4.6900	4.6900	4.6900	+6.591%	2	597	+204.904%
2025-06-12	4.4000	4.4000	4.4000	4.4000	-10.204%	5	598	+225.000%
2025-06-11	4.9000	4.9000	4.9000	4.9000	-2.000%	2	597	+191.837%
2025-06-10	4.7000	5.0000	4.7000	5.0000	+42.857%	4	595	+186.000%
2025-05-20	3.5000	3.5000	3.5000	3.5000	0.000%	2	596	+308.571%
2025-05-19	3.2000	3.5000	3.2000	3.5000	+2.941%	14	594	+308.571%
2025-05-14	3.4000	3.4000	3.4000	3.4000	-7.357%	300	587	+320.588%
2025-05-13	3.7000	3.7000	3.6700	3.6700	-8.479%	2	587	+289.646%
2025-04-24	4.0000	4.0100	4.0000	4.0100	-3.373%	6	588	+256.608%
2025-04-23	4.1400	4.2000	4.1400	4.1500	+13.388%	4	589	+244.578%
2025-04-22	3.6600	3.6600	3.6600	3.6600	+7.647%	1	591	+290.710%
2025-04-21	3.4000	3.4000	3.4000	3.4000	-2.857%	1	592	+320.588%
2025-04-15	3.6600	3.6600	3.5000	3.5000	+6.061%	4	592	+308.571%
2025-04-11	3.3000	3.3000	3.3000	3.3000	0.000%	2	590	+333.333%
2025-04-09	3.3000	3.3000	3.3000	3.3000	+7.143%	1	591	+333.333%
2025-04-03	3.0300	3.0800	3.0300	3.0800	-0.645%	4	592	+364.286%
2025-03-31	3.1000	3.1000	3.1000	3.1000	-26.190%	200	596	+361.290%
2025-03-26	4.2000	4.2000	4.2000	4.2000	-16.000%	1	616	+240.476%
2025-03-25	5.0000	5.0000	5.0000	5.0000	+5.485%	1	615	+186.000%
2025-03-19	4.7400	4.7400	4.7400	4.7400	+0.851%	15	614	+201.688%
2025-03-07	4.7000	4.7000	4.7000	4.7000	-18.826%	2	599	+204.255%
2025-02-28	5.6000	5.7900	5.6000	5.7900	-21.010%	10	598	+146.978%
2025-02-21	7.2400	7.3300	7.1600	7.3300	-8.375%	62	593	+95.089%
2025-02-20	8.0000	8.0000	8.0000	8.0000	-9.910%	1	611	+78.750%
2025-02-18	8.8800	8.8800	8.8800	8.8800	+5.714%	5	612	+61.036%
2025-02-14	8.2000	8.4000	8.2000	8.4000	+22.449%	8	617	+70.238%
2025-02-13	6.8600	6.8600	6.8600	6.8600	+6.192%	2	619	+108.455%
2025-02-12	6.4600	6.4600	6.4600	6.4600	+5.041%	2	619	+121.362%
2025-02-11	6.6000	6.6000	6.1500	6.1500	-8.482%	7	617	+132.520%
2025-02-07	6.7200	6.7200	6.7200	6.7200	-11.111%	10	610	+112.798%
2025-02-06	7.5600	7.5600	7.5600	7.5600	+11.834%	10	605	+89.153%
2025-02-04	6.8700	6.8700	6.7600	6.7600	+7.302%	2	595	+111.538%
2025-02-03	6.4700	6.7000	6.3000	6.3000	-7.353%	23	593	+126.984%
2025-01-31	7.2000	7.4000	6.8000	6.8000	+4.615%	1,032	584	+110.294%
2025-01-28	6.5000	6.5000	6.5000	6.5000	0.000%	3	68	+120.000%
2025-01-27	6.9000	6.9000	6.5000	6.5000	-13.333%	4	65	+120.000%
2025-01-24	7.3000	7.5000	7.3000	7.5000	+15.741%	6	61	+90.667%
2025-01-23	6.4800	6.4800	6.4800	6.4800	-7.429%	3	58	+120.679%
2025-01-22	6.6100	7.0000	6.6100	7.0000	+40.000%	6	55	+104.286%
2025-01-14	4.9400	5.0000	4.9400	5.0000	-20.635%	21	49	+186.000%
2025-01-06	6.3000	6.3000	6.3000	6.3000	+21.154%	1	60	+126.984%
2024-12-31	5.2000	5.2000	5.2000	5.2000	+6.557%	5	56	+175.000%
2024-12-19	4.8800	4.8800	4.8800	4.8800	-18.667%	1	56	+193.033%
2024-12-12	6.0000	6.0000	6.0000	6.0000	-10.045%	3	57	+138.333%
2024-12-10	6.8000	6.8000	6.6700	6.6700	+2.615%	2	54	+114.393%
2024-12-06	6.5900	6.5900	6.5000	6.5000	+33.745%	20	52	+120.000%
2024-11-15	4.8600	4.8600	4.8600	4.8600	-11.636%	2	42	+194.239%
2024-11-14	6.0000	6.0000	5.5000	5.5000	-21.429%	20	42	+160.000%
2024-11-12	7.0000	7.0000	7.0000	7.0000	+37.255%	20	22	+104.286%
2024-10-30	5.1000	5.1000	5.1000	5.1000	-22.492%	1	2	+180.392%
2024-09-16	6.5800	6.5800	6.5800	6.5800	0.000%	1	1	+117.325%