Dark

ARKG20270115C33
ARKG Jan 15 2027 33.00 Call (ARKG270115C00033000)
option OPRA

EOD

Jul 29, 2026

8.25-10.521%(-0.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	8.2500	8.2500	8.2500	8.2500	-10.521%	2	589	0.000%
2026-07-22	9.2200	9.2200	9.2200	9.2200	+4.773%	1	591	-10.521%
2026-07-20	9.3000	9.3000	8.8000	8.8000	-20.000%	6	591	-6.250%
2026-07-14	11.0000	11.0000	11.0000	11.0000	-15.058%	1	590	-25.000%
2026-07-09	12.9500	12.9500	12.9500	12.9500	+2.453%	2	590	-36.293%
2026-07-01	12.6400	12.6400	12.6400	12.6400	+37.391%	1	590	-34.731%
2026-06-24	9.2000	9.2000	9.2000	9.2000	+21.693%	4	591	-10.326%
2026-06-23	7.6000	7.6000	7.5600	7.5600	+16.308%	2	587	+9.127%
2026-06-17	6.4000	6.5000	6.4000	6.5000	+8.333%	2	587	+26.923%
2026-06-08	6.0000	6.0000	6.0000	6.0000	0.000%	2	588	+37.500%
2026-06-05	6.6000	6.6000	6.0000	6.0000	-24.242%	6	588	+37.500%
2026-06-04	8.0000	8.0000	7.9200	7.9200	+32.220%	4	590	+4.167%
2026-06-03	6.3000	6.3000	5.7400	5.9900	+1.525%	93	630	+37.730%
2026-06-02	5.9000	5.9000	5.9000	5.9000	-7.813%	4	660	+39.831%
2026-06-01	6.0000	6.4000	6.0000	6.4000	-2.588%	5	660	+28.906%
2026-05-29	6.5700	6.5700	6.5700	6.5700	+15.873%	1	660	+25.571%
2026-05-28	4.9100	5.6700	4.9100	5.6700	+23.261%	9	661	+45.503%
2026-05-27	4.6000	4.6000	4.6000	4.6000	+15.869%	1	656	+79.348%
2026-05-26	3.9700	3.9700	3.9700	3.9700	+20.303%	1	656	+107.809%
2026-05-21	3.3000	3.3000	3.3000	3.3000	-3.509%	1	656	+150.000%
2026-05-13	3.4200	3.4200	3.4200	3.4200	-7.317%	1	656	+141.228%
2026-05-05	3.6900	3.6900	3.6900	3.6900	+19.032%	1	655	+123.577%
2026-04-14	3.0000	3.1000	3.0000	3.1000	0.000%	2	655	+166.129%
2026-04-01	3.1000	3.1000	3.1000	3.1000	+47.619%	5	655	+166.129%
2026-03-31	2.1000	2.1000	2.1000	2.1000	-3.226%	5	660	+292.857%
2026-03-30	2.0000	2.1700	2.0000	2.1700	-15.891%	21	660	+280.184%
2026-03-20	2.5500	2.5800	2.5500	2.5800	-33.846%	50	661	+219.767%
2026-03-10	3.9000	3.9000	3.9000	3.9000	-11.364%	1	686	+111.538%
2026-02-24	4.4000	4.4000	4.4000	4.4000	+15.789%	3	686	+87.500%
2026-02-23	3.8000	3.8000	3.8000	3.8000	-19.149%	2	689	+117.105%
2026-02-19	4.7000	4.7000	4.7000	4.7000	+11.905%	1	689	+75.532%
2026-02-11	4.2000	4.2000	4.2000	4.2000	-8.696%	2	689	+96.429%
2026-02-10	4.9000	4.9000	4.6000	4.6000	+8.235%	5	691	+79.348%
2026-02-05	4.0000	4.2500	4.0000	4.2500	-2.074%	8	691	+94.118%
2026-02-04	4.6300	4.7000	4.3400	4.3400	-26.565%	7	694	+90.092%
2026-01-28	6.3500	6.3500	5.9100	5.9100	-13.088%	52	701	+39.594%
2026-01-23	7.0500	7.0500	6.6000	6.8000	-9.333%	11	668	+21.324%
2026-01-22	7.2000	7.5000	7.2000	7.5000	+36.364%	3	669	+10.000%
2026-01-20	5.5000	5.5000	5.5000	5.5000	-14.063%	1	669	+50.000%
2026-01-07	5.8900	6.4000	5.8900	6.4000	+33.333%	27	669	+28.906%
2025-12-30	4.8000	4.8000	4.8000	4.8000	-20.000%	2	667	+71.875%
2025-12-12	6.0000	6.0000	6.0000	6.0000	+1.695%	2	669	+37.500%
2025-12-11	5.9000	5.9000	5.9000	5.9000	-6.349%	5	670	+39.831%
2025-11-28	6.3000	6.3000	6.3000	6.3000	0.000%	1	670	+30.952%
2025-11-26	6.3000	6.3000	6.3000	6.3000	+47.541%	1	669	+30.952%
2025-11-21	4.2700	4.2700	4.2700	4.2700	-5.111%	2	669	+93.208%
2025-11-13	4.5000	4.5000	4.5000	4.5000	-6.250%	4	669	+83.333%
2025-11-07	4.8000	4.8000	4.8000	4.8000	-22.204%	1	673	+71.875%
2025-10-30	6.1700	6.1700	6.1700	6.1700	-22.875%	11	673	+33.712%
2025-10-21	8.1000	8.1000	8.0000	8.0000	-2.439%	4	679	+3.125%
2025-10-20	8.2000	8.2000	8.2000	8.2000	+8.322%	15	679	+0.610%
2025-10-16	7.7500	7.7500	7.5700	7.5700	+8.143%	6	679	+8.983%
2025-10-15	7.0000	7.0000	7.0000	7.0000	+12.903%	1	679	+17.857%
2025-10-14	6.2000	6.2000	6.2000	6.2000	-1.587%	1	678	+33.065%
2025-10-13	6.6500	6.6500	6.0000	6.3000	-3.077%	886	678	+30.952%
2025-10-08	6.5000	6.5000	6.5000	6.5000	+25.000%	20	121	+26.923%
2025-10-03	5.2000	5.2000	5.2000	5.2000	+8.333%	10	101	+58.654%
2025-10-02	4.8000	4.8000	4.8000	4.8000	+45.455%	2	96	+71.875%
2025-09-16	3.3000	3.3000	3.3000	3.3000	+11.864%	5	94	+150.000%
2025-09-15	3.0800	3.0800	2.9500	2.9500	0.000%	29	89	+179.661%
2025-09-10	2.9500	2.9500	2.9500	2.9500	-0.338%	25	80	+179.661%
2025-09-09	2.9000	2.9600	2.9000	2.9600	+1.718%	5	55	+178.716%
2025-09-08	2.9100	2.9100	2.9100	2.9100	+7.380%	1	52	+183.505%
2025-08-19	2.7800	2.7800	2.7000	2.7100	+12.917%	3	52	+204.428%
2025-08-11	2.4000	2.4000	2.4000	2.4000	-9.434%	1	55	+243.750%
2025-08-05	2.6500	2.6500	2.6500	2.6500	-28.378%	3	54	+211.321%
2025-07-09	3.6000	3.7000	3.6000	3.7000	+23.333%	15	51	+122.973%
2025-06-25	3.0000	3.0000	3.0000	3.0000	+42.180%	1	36	+175.000%
2025-05-22	2.1100	2.1100	2.1100	2.1100	-3.211%	1	36	+290.995%
2025-05-21	2.3000	2.3000	2.1800	2.1800	-5.217%	5	37	+278.440%
2025-04-09	2.2000	2.3000	2.2000	2.3000	-45.238%	2	32	+258.696%
2025-03-03	4.2000	4.2000	4.2000	4.2000	-4.545%	2	34	+96.429%
2025-02-27	4.4000	4.4000	4.4000	4.4000	-29.374%	2	32	+87.500%
2025-02-14	6.2300	6.2300	6.2300	6.2300	+26.626%	2	29	+32.424%
2025-02-10	4.9200	4.9200	4.9200	4.9200	-11.828%	1	29	+67.683%
2025-02-05	5.5800	5.5800	5.5800	5.5800	-0.357%	1	28	+47.849%
2025-01-31	5.6000	5.6000	5.6000	5.6000	+27.563%	40	27	+47.321%
2024-11-27	4.3900	4.3900	4.3900	4.3900	+2.093%	1	6	+87.927%
2024-11-14	4.3000	4.3000	4.3000	4.3000	-22.101%	3	6	+91.860%
2024-11-11	5.5200	5.5200	5.5200	5.5200	+22.940%	1	3	+49.457%
2024-11-07	4.4900	4.4900	4.4900	4.4900	+19.415%	1	2	+83.742%
2024-10-22	3.7600	3.7600	3.7600	3.7600	0.000%	1	1	+119.415%