Dark

ARKG20270115C42
ARKG Jan 15 2027 42.00 Call (ARKG270115C00042000)
option OPRA

EOD

Sep 30, 2026

14.42+31.091%(+3.42)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.0000	14.5500	14.0000	14.4200	+31.091%	11	109	0.000%
2026-09-23	11.1500	11.2000	11.0000	11.0000	-8.333%	10	116	+31.091%
2026-09-21	12.0000	12.0000	12.0000	12.0000	+3.181%	1	111	+20.167%
2026-09-17	11.6300	11.6300	11.6300	11.6300	+36.824%	4	110	+23.990%
2026-08-31	8.5000	8.5000	8.5000	8.5000	-7.709%	7	110	+69.647%
2026-08-28	9.2000	9.3200	9.2000	9.2100	-4.954%	76	117	+56.569%
2026-08-24	9.6900	9.6900	9.6900	9.6900	-9.608%	1	174	+48.813%
2026-08-21	10.4000	10.7200	10.4000	10.7200	+59.050%	4	175	+34.515%
2026-08-17	6.9000	6.9000	6.6000	6.7400	-7.671%	66	184	+113.947%
2026-08-13	7.3000	7.3000	7.3000	7.3000	-0.680%	7	164	+97.534%
2026-08-10	7.4000	7.4000	7.3500	7.3500	+23.529%	30	169	+96.190%
2026-08-07	5.9500	5.9500	5.9500	5.9500	+6.250%	4	169	+142.353%
2026-08-05	5.6000	5.6000	5.6000	5.6000	+51.351%	25	173	+157.500%
2026-07-28	3.8600	3.8600	3.7000	3.7000	-8.642%	6	150	+289.730%
2026-07-27	4.0500	4.0500	4.0500	4.0500	-13.830%	1	152	+256.049%
2026-07-22	4.7000	4.7000	4.7000	4.7000	-4.082%	3	151	+206.809%
2026-07-21	5.0000	5.0000	4.9000	4.9000	-18.740%	19	156	+194.286%
2026-07-13	6.0300	6.0300	6.0300	6.0300	-25.464%	1	141	+139.138%
2026-07-06	8.0900	8.0900	8.0900	8.0900	+10.519%	1	141	+78.245%
2026-06-29	6.9500	7.7000	6.9500	7.3200	+10.075%	9	142	+96.995%
2026-06-26	6.9000	6.9000	6.6500	6.6500	+14.655%	2	138	+116.842%
2026-06-25	5.8000	5.8000	5.8000	5.8000	+24.464%	10	148	+148.621%
2026-06-24	4.6600	4.6600	4.6600	4.6600	+16.500%	1	139	+209.442%
2026-06-22	4.0000	4.0000	4.0000	4.0000	+5.263%	2	139	+260.500%
2026-06-18	3.8000	3.8000	3.8000	3.8000	+22.581%	1	136	+279.474%
2026-06-08	3.1000	3.1000	3.1000	3.1000	0.000%	5	136	+365.161%
2026-06-05	3.1000	3.1000	3.1000	3.1000	-28.074%	1	131	+365.161%
2026-06-04	4.3100	4.3100	4.3100	4.3100	+50.699%	1	131	+234.571%
2026-06-01	2.8600	2.8600	2.8600	2.8600	+5.926%	2	130	+404.196%
2026-05-29	2.6600	2.7000	2.6600	2.7000	+3.846%	5	130	+434.074%
2026-05-28	2.5100	2.6000	2.4500	2.6000	+30.000%	9	133	+454.615%
2026-05-27	2.0000	2.0000	2.0000	2.0000	+73.913%	4	138	+621.000%
2026-05-20	1.1000	1.1500	1.1000	1.1500	+17.347%	3	138	+1,153.913%
2026-05-15	0.9800	0.9800	0.9800	0.9800	-23.438%	1	137	+1,371.429%
2026-05-13	1.2800	1.2800	1.2800	1.2800	-29.282%	6	137	+1,026.563%
2026-04-17	1.5000	1.8100	1.5000	1.8100	+34.074%	2	140	+696.685%
2026-04-14	1.3500	1.3500	1.3500	1.3500	+8.000%	3	139	+968.148%
2026-03-25	1.3000	1.3000	1.2500	1.2500	-3.846%	8	139	+1,053.600%
2026-03-18	1.3500	1.3500	1.3000	1.3000	0.000%	5	147	+1,009.231%
2026-03-16	1.3000	1.3000	1.3000	1.3000	+3.175%	2	146	+1,009.231%
2026-03-13	1.2600	1.2600	1.2600	1.2600	-37.624%	4	146	+1,044.444%
2026-03-10	2.0200	2.0200	2.0200	2.0200	+9.189%	1	142	+613.861%
2026-03-09	1.8500	1.8500	1.8500	1.8500	-5.612%	2	143	+679.459%
2026-03-06	1.9600	1.9600	1.9600	1.9600	+24.841%	1	145	+635.714%
2026-03-03	1.5800	1.5800	1.5700	1.5700	-26.977%	2	145	+818.471%
2026-03-02	2.1200	2.1500	2.1100	2.1500	-7.725%	3	143	+570.698%
2026-02-27	1.9500	2.3300	1.9500	2.3300	-4.115%	11	143	+518.884%
2026-02-25	2.4300	2.4300	2.4300	2.4300	+21.500%	1	152	+493.416%
2026-02-06	2.0000	2.0000	2.0000	2.0000	-9.091%	3	152	+621.000%
2026-02-05	2.2000	2.2000	2.2000	2.2000	-2.222%	6	152	+555.455%
2026-02-04	2.2500	2.2500	2.2500	2.2500	-37.845%	10	158	+540.889%
2026-01-27	3.7000	3.7000	3.6200	3.6200	-4.737%	11	158	+298.343%
2026-01-26	3.8000	3.8000	3.8000	3.8000	-9.524%	10	158	+279.474%
2026-01-22	3.9000	4.2000	3.9000	4.2000	+43.836%	6	148	+243.333%
2025-12-16	2.9200	2.9200	2.9200	2.9200	-6.109%	6	143	+393.836%
2025-12-15	3.1300	3.1300	3.1100	3.1100	+21.961%	100	137	+363.666%
2025-11-20	2.5500	2.5500	2.5500	2.5500	-10.526%	20	198	+465.490%
2025-11-13	2.8500	2.8500	2.8500	2.8500	-16.176%	2	218	+405.965%
2025-11-10	3.4000	3.4000	3.4000	3.4000	+28.302%	6	216	+324.118%
2025-11-07	2.6500	2.6500	2.6500	2.6500	-36.905%	10	210	+444.151%
2025-10-27	4.2000	4.2000	4.2000	4.2000	+2.439%	2	198	+243.333%
2025-10-23	3.6000	4.1000	3.6000	4.1000	+2.500%	2	198	+251.707%
2025-10-22	4.0000	4.0000	4.0000	4.0000	-27.273%	1	199	+260.500%
2025-10-20	5.5000	5.5000	5.5000	5.5000	+12.245%	2	198	+162.182%
2025-10-16	4.9000	4.9000	4.9000	4.9000	+8.889%	1	196	+194.286%
2025-10-15	4.5000	4.5000	4.5000	4.5000	+19.363%	5	197	+220.444%
2025-10-10	3.7700	3.7700	3.7700	3.7700	-3.333%	4	192	+282.493%
2025-10-08	3.9000	3.9000	3.9000	3.9000	+25.000%	1	193	+269.744%
2025-10-07	3.1200	3.1200	3.1200	3.1200	-5.455%	5	192	+362.179%
2025-10-06	3.3000	3.3000	3.3000	3.3000	+10.000%	10	192	+336.970%
2025-10-03	3.0000	3.0000	3.0000	3.0000	+17.647%	50	182	+380.667%
2025-10-02	2.5500	2.5500	2.5500	2.5500	+27.500%	1	186	+465.490%
2025-09-30	2.0500	2.0500	2.0000	2.0000	0.000%	2	185	+621.000%
2025-09-29	2.0000	2.0000	2.0000	2.0000	+66.667%	4	183	+621.000%
2025-08-06	1.2000	1.2000	1.2000	1.2000	-40.000%	28	179	+1,101.667%
2025-07-09	2.0000	2.0000	2.0000	2.0000	+5.263%	40	151	+621.000%
2025-06-09	1.9000	1.9000	1.8500	1.9000	+50.794%	20	111	+658.947%
2025-05-22	1.2600	1.2600	1.2600	1.2600	+5.000%	10	91	+1,044.444%
2025-05-15	1.2000	1.2000	1.2000	1.2000	-17.241%	50	81	+1,101.667%
2025-05-14	1.6000	1.6000	1.4500	1.4500	-9.375%	11	31	+894.483%
2025-04-16	1.6000	1.6000	1.6000	1.6000	0.000%	20	20	+801.250%