Dark

ARKG20270115C28
ARKG Jan 15 2027 28.00 Call (ARKG270115C00028000)
option OPRA

EOD

Sep 25, 2026

25.00+20.831%(+4.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	25.0000	25.0000	25.0000	25.0000	+20.831%	2	558	0.000%
2026-09-16	20.6900	20.6900	20.6900	20.6900	-1.476%	2	560	+20.831%
2026-08-20	21.0000	21.0000	21.0000	21.0000	+16.667%	1	560	+19.048%
2026-08-19	18.0000	18.0000	18.0000	18.0000	+4.046%	3	560	+38.889%
2026-08-13	17.7300	17.7300	17.3000	17.3000	-0.575%	16	562	+44.509%
2026-08-12	17.3000	17.4000	17.3000	17.4000	+36.471%	11	574	+43.678%
2026-07-31	12.7500	12.7500	12.7500	12.7500	+10.870%	2	564	+96.078%
2026-07-28	11.5000	11.5000	11.5000	11.5000	-0.862%	59	562	+117.391%
2026-07-24	11.6000	11.6000	11.6000	11.6000	-7.200%	1	578	+115.517%
2026-07-23	12.5000	12.5000	12.5000	12.5000	-0.715%	5	578	+100.000%
2026-07-21	12.4100	12.5900	12.4100	12.5900	-7.426%	32	578	+98.570%
2026-07-16	13.6000	13.6000	13.6000	13.6000	-5.556%	2	593	+83.824%
2026-07-13	14.4000	14.4000	14.4000	14.4000	-6.494%	2	593	+73.611%
2026-07-08	15.4000	15.4000	15.4000	15.4000	-1.911%	1	591	+62.338%
2026-06-30	15.7000	15.7000	15.7000	15.7000	+16.296%	9	591	+59.236%
2026-06-25	13.5000	13.5000	13.5000	13.5000	+21.622%	4	583	+85.185%
2026-06-24	11.1000	11.1000	11.1000	11.1000	+0.817%	5	587	+125.225%
2026-06-23	11.0100	11.0100	11.0100	11.0100	+1.381%	15	587	+127.066%
2026-06-22	10.8600	10.8600	10.8600	10.8600	-0.092%	5	587	+130.203%
2026-06-18	10.8700	10.8700	10.8700	10.8700	+3.721%	5	584	+129.991%
2026-06-17	10.0000	10.4800	10.0000	10.4800	+5.433%	18	584	+138.550%
2026-06-16	9.9400	9.9400	9.9400	9.9400	+16.941%	10	599	+151.509%
2026-06-11	8.3500	8.5000	8.3500	8.5000	-3.409%	21	589	+194.118%
2026-06-10	8.8000	8.8000	8.8000	8.8000	-12.000%	5	569	+184.091%
2026-06-04	9.3700	10.0000	9.3000	10.0000	+35.135%	75	574	+150.000%
2026-05-27	7.4000	7.4000	7.4000	7.4000	+13.846%	4	604	+237.838%
2026-05-26	6.5000	6.5000	6.5000	6.5000	+2.362%	2	604	+284.615%
2026-05-22	5.9000	6.3500	5.9000	6.3500	+6.187%	2	607	+293.701%
2026-05-21	5.9800	5.9800	5.9800	5.9800	+42.381%	1	608	+318.060%
2026-05-19	4.2000	4.2000	4.2000	4.2000	-30.000%	2	608	+495.238%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+9.091%	1	610	+316.667%
2026-04-14	5.2500	5.5000	5.2500	5.5000	+14.583%	15	611	+354.545%
2026-03-25	4.8000	4.8000	4.8000	4.8000	+14.286%	7	601	+420.833%
2026-03-19	4.2000	4.2000	4.2000	4.2000	-5.192%	1	608	+495.238%
2026-03-12	5.3800	5.3800	4.4300	4.4300	-34.853%	6	607	+464.334%
2026-02-27	6.8000	6.8000	6.8000	6.8000	+9.501%	3	602	+267.647%
2026-02-13	6.1700	6.2100	6.1100	6.2100	+3.500%	10	589	+302.576%
2026-02-06	6.0000	6.0000	6.0000	6.0000	-36.575%	6	589	+316.667%
2026-01-23	9.4600	9.4600	9.4600	9.4600	-8.599%	1	599	+164.271%
2026-01-22	10.2500	10.3500	10.1500	10.3500	+24.699%	4	598	+141.546%
2026-01-21	8.5000	8.5000	8.3000	8.3000	-5.682%	69	594	+201.205%
2026-01-15	8.8000	8.8000	8.8000	8.8000	+5.389%	20	594	+184.091%
2026-01-12	8.5100	8.5100	7.9000	8.3500	+7.051%	19	574	+199.401%
2026-01-08	7.8000	7.8000	7.8000	7.8000	-9.302%	1	577	+220.513%
2026-01-07	8.7500	9.0000	8.6000	8.6000	+6.173%	8	576	+190.698%
2026-01-06	7.9000	8.3400	7.9000	8.1000	+24.615%	32	582	+208.642%
2026-01-02	6.5000	6.5000	6.5000	6.5000	-6.609%	5	571	+284.615%
2025-12-29	7.0000	7.0500	6.9600	6.9600	-11.899%	10	576	+259.195%
2025-12-12	7.8000	7.9000	7.8000	7.9000	-3.067%	23	584	+216.456%
2025-12-05	8.8500	8.8500	8.1500	8.1500	-7.386%	3	604	+206.748%
2025-12-04	8.4600	8.8000	8.4500	8.8000	+46.423%	23	602	+184.091%
2025-11-13	6.0100	6.0100	6.0100	6.0100	-11.618%	1	583	+315.973%
2025-11-11	6.8000	6.8000	6.8000	6.8000	+9.677%	2	583	+267.647%
2025-11-07	6.3100	6.3100	6.1500	6.2000	-18.098%	5	583	+303.226%
2025-11-05	7.5700	7.5700	7.5700	7.5700	-6.428%	15	582	+230.251%
2025-11-04	8.0900	8.0900	8.0900	8.0900	-2.413%	2	590	+209.023%
2025-11-03	8.2900	8.2900	8.2900	8.2900	-0.120%	1	590	+201.568%
2025-10-31	8.3000	8.3000	8.3000	8.3000	+3.362%	1	590	+201.205%
2025-10-30	8.3800	8.3800	8.0300	8.0300	-6.192%	7	591	+211.333%
2025-10-27	8.7000	8.7000	8.4700	8.5600	-9.033%	51	578	+192.056%
2025-10-24	9.4500	9.4800	9.4100	9.4100	+12.024%	48	578	+165.675%
2025-10-22	8.4000	8.4000	8.4000	8.4000	-20.755%	1	569	+197.619%
2025-10-20	10.6000	10.6000	10.6000	10.6000	+12.886%	2	569	+135.849%
2025-10-16	9.9000	9.9000	9.3900	9.3900	-0.106%	42	569	+166.241%
2025-10-15	9.3000	9.4000	9.3000	9.4000	+14.078%	20	569	+165.957%
2025-10-10	8.4000	8.4000	7.9000	8.2400	-10.337%	5	561	+203.398%
2025-10-09	9.2000	9.2000	9.1900	9.1900	0.000%	5	566	+172.035%
2025-10-08	8.1300	9.1900	8.1300	9.1900	+23.522%	29	564	+172.035%
2025-10-07	7.4400	7.4400	7.4400	7.4400	+3.333%	2	565	+236.022%
2025-10-03	7.2000	7.2000	7.2000	7.2000	+7.463%	1	565	+247.222%
2025-10-02	6.7000	6.7000	6.7000	6.7000	+6.688%	1	564	+273.134%
2025-10-01	6.2800	6.2800	6.2800	6.2800	+17.383%	3	564	+298.089%
2025-09-30	5.3500	5.3500	5.3500	5.3500	-2.015%	1	566	+367.290%
2025-09-29	5.4600	5.4600	5.4600	5.4600	-6.186%	1	565	+357.875%
2025-09-23	5.8200	5.8200	5.8200	5.8200	+3.929%	5	564	+329.553%
2025-09-19	5.7000	5.8000	5.6000	5.6000	-1.754%	5	564	+346.429%
2025-09-18	5.5000	5.7000	5.5000	5.7000	+11.765%	7	563	+338.596%
2025-09-17	5.1000	5.1000	5.1000	5.1000	+14.607%	2	558	+390.196%
2025-09-15	4.4000	4.4500	4.4000	4.4500	-0.891%	600	560	+461.798%
2025-09-12	4.4900	4.4900	4.4900	4.4900	-6.458%	1	761	+456.793%
2025-09-11	4.8000	4.8000	4.8000	4.8000	+9.091%	1	762	+420.833%
2025-09-09	4.4000	4.4000	4.4000	4.4000	+2.326%	25	761	+468.182%
2025-09-05	4.3000	4.3000	4.3000	4.3000	+10.256%	10	786	+481.395%
2025-09-04	3.9000	3.9000	3.9000	3.9000	-9.302%	10	796	+541.026%
2025-08-29	4.3000	4.3000	4.3000	4.3000	-2.273%	2	784	+481.395%
2025-08-22	4.4000	4.4000	4.4000	4.4000	+15.789%	5	784	+468.182%
2025-08-20	3.8000	3.8000	3.8000	3.8000	-15.556%	5	789	+557.895%
2025-08-14	4.5000	4.5000	4.5000	4.5000	+15.385%	25	784	+455.556%
2025-08-12	3.9000	3.9000	3.9000	3.9000	+11.429%	1	759	+541.026%
2025-08-08	3.5000	3.5000	3.5000	3.5000	-20.455%	4	759	+614.286%
2025-07-29	4.6000	4.6000	4.4000	4.4000	-20.000%	60	763	+468.182%
2025-07-23	5.5000	5.5000	5.5000	5.5000	+10.220%	10	703	+354.545%
2025-07-22	4.9900	4.9900	4.9900	4.9900	+6.170%	1	713	+401.002%
2025-07-18	4.7400	4.7400	4.7000	4.7000	-11.321%	3	712	+431.915%
2025-07-09	5.3000	5.3000	5.3000	5.3000	+9.959%	1	715	+371.698%
2025-07-08	4.8200	4.8200	4.8200	4.8200	+14.762%	4	716	+418.672%
2025-06-25	4.2000	4.2000	4.2000	4.2000	-10.638%	1	712	+495.238%
2025-06-10	4.6600	4.7300	4.6400	4.7000	+56.667%	7	713	+431.915%
2025-05-23	3.0000	3.0000	3.0000	3.0000	-6.250%	4	716	+733.333%
2025-05-19	3.1000	3.2000	3.1000	3.2000	+5.611%	13	716	+681.250%
2025-05-15	3.0300	3.0300	3.0300	3.0300	+1.000%	3	709	+725.083%
2025-05-07	3.0000	3.0000	3.0000	3.0000	-25.000%	1	709	+733.333%
2025-04-23	4.0000	4.0000	3.9000	4.0000	+17.647%	4	710	+525.000%
2025-04-11	3.4000	3.4000	3.4000	3.4000	+17.241%	10	710	+635.294%
2025-04-08	2.9000	2.9000	2.9000	2.9000	+7.407%	1	710	+762.069%
2025-04-07	2.7100	2.7100	2.7000	2.7000	+8.000%	18	711	+825.926%
2025-04-04	2.5000	2.5000	2.5000	2.5000	-12.892%	2	729	+900.000%
2025-04-03	2.8700	2.8700	2.8700	2.8700	-15.588%	2	728	+771.080%
2025-04-02	3.2500	3.4000	3.2500	3.4000	+13.333%	412	730	+635.294%
2025-04-01	3.0000	3.0000	3.0000	3.0000	0.000%	6	328	+733.333%
2025-03-31	3.0000	3.0000	3.0000	3.0000	-13.043%	2	322	+733.333%
2025-03-28	3.5000	3.5000	3.4500	3.4500	-21.591%	4	324	+624.638%
2025-03-18	4.2200	4.4000	4.2000	4.4000	-5.782%	8	323	+468.182%
2025-03-12	4.6700	4.6700	4.6700	4.6700	-8.431%	2	318	+435.332%
2025-03-07	5.1000	5.1000	5.1000	5.1000	+6.029%	20	316	+390.196%
2025-03-06	4.8100	4.8100	4.8100	4.8100	+6.889%	1	306	+419.751%
2025-03-04	4.5000	4.5000	4.5000	4.5000	-25.620%	2	305	+455.556%
2025-02-27	6.0500	6.0500	6.0500	6.0500	+0.833%	5	303	+313.223%
2025-02-25	6.0000	6.0000	6.0000	6.0000	-14.286%	1	297	+316.667%
2025-02-21	7.0000	7.0000	7.0000	7.0000	-12.500%	2	297	+257.143%
2025-02-20	8.0000	8.0000	8.0000	8.0000	-8.884%	5	297	+212.500%
2025-02-19	8.7000	8.7800	8.7000	8.7800	+11.139%	12	292	+184.738%
2025-02-18	7.9000	7.9000	7.9000	7.9000	-4.589%	12	303	+216.456%
2025-02-14	8.2800	8.2800	8.2800	8.2800	+20.000%	4	317	+201.932%
2025-02-13	6.9000	6.9000	6.9000	6.9000	+6.154%	2	317	+262.319%
2025-02-12	6.4000	6.5000	6.4000	6.5000	+8.333%	5	315	+284.615%
2025-02-11	6.0000	6.0000	6.0000	6.0000	-3.226%	1	310	+316.667%
2025-02-10	6.4500	6.4500	6.2000	6.2000	-5.344%	11	309	+303.226%
2025-02-07	6.5500	6.5500	6.5500	6.5500	-5.072%	4	298	+281.679%
2025-02-06	7.0000	7.0000	6.9000	6.9000	+7.813%	20	296	+262.319%
2025-01-31	6.8600	7.0300	6.4000	6.4000	+4.918%	446	276	+290.625%
2025-01-29	6.2000	6.2000	6.1000	6.1000	-11.079%	3	53	+309.836%
2025-01-23	6.6000	6.8600	6.6000	6.8600	+7.862%	6	50	+264.431%
2025-01-22	6.3600	6.3600	6.3600	6.3600	-0.625%	1	44	+293.082%
2025-01-07	6.2500	6.4000	6.2500	6.4000	+28.000%	21	43	+290.625%
2024-12-20	5.0000	5.0000	5.0000	5.0000	-3.288%	2	24	+400.000%
2024-12-17	5.2700	5.2700	5.1700	5.1700	-8.333%	30	22	+383.559%
2024-12-16	5.6400	5.6400	5.6400	5.6400	-7.843%	30	13	+343.262%
2024-12-11	6.1200	6.1200	6.1200	6.1200	+7.368%	1	13	+308.497%
2024-12-05	5.7000	5.7000	5.7000	5.7000	+14.000%	1	12	+338.596%
2024-11-18	5.0000	5.0000	5.0000	5.0000	+8.225%	1	11	+400.000%
2024-11-15	4.6200	4.6200	4.6200	4.6200	0.000%	20	10	+441.126%