Dark

ARKG20270115C45
ARKG Jan 15 2027 45.00 Call (ARKG270115C00045000)
option OPRA

EOD

Jul 29, 2026

2.85+5.556%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.9000	2.9000	2.8500	2.8500	+5.556%	5	437	0.000%
2026-07-28	2.7000	2.7700	2.7000	2.7000	-25.000%	10	437	+5.556%
2026-07-23	3.6000	3.6000	3.6000	3.6000	-2.703%	4	433	-20.833%
2026-07-20	3.4500	3.7000	3.4500	3.7000	-1.596%	21	433	-22.973%
2026-07-17	3.7600	3.7600	3.7600	3.7600	-24.040%	1	454	-24.202%
2026-07-15	4.8500	4.9500	4.8500	4.9500	-1.198%	21	454	-42.424%
2026-07-14	5.0100	5.0100	5.0100	5.0100	-0.595%	10	464	-43.114%
2026-07-13	4.6400	5.0400	4.6400	5.0400	-18.710%	11	454	-43.452%
2026-07-09	6.4000	6.4000	6.1000	6.2000	+3.333%	12	454	-54.032%
2026-07-07	6.0500	6.0500	5.9500	6.0000	-11.111%	9	455	-52.500%
2026-07-06	6.3000	6.9300	6.3000	6.7500	+8.521%	39	455	-57.778%
2026-07-02	6.8300	6.8300	6.0000	6.2200	0.000%	78	430	-54.180%
2026-07-01	6.2000	6.5000	6.2000	6.2200	+3.667%	42	430	-54.180%
2026-06-30	5.9500	6.0000	5.5000	6.0000	+0.840%	27	427	-52.500%
2026-06-29	6.0600	6.1900	5.9000	5.9500	+6.631%	25	427	-52.101%
2026-06-26	4.9200	5.8500	4.8000	5.5800	+16.250%	71	437	-48.925%
2026-06-25	4.4000	4.9000	4.4000	4.8000	+20.000%	122	447	-40.625%
2026-06-24	3.8000	4.3000	3.7800	4.0000	+33.333%	202	581	-28.750%
2026-06-22	3.2000	3.2000	3.0000	3.0000	+1.010%	9	482	-5.000%
2026-06-18	2.9700	2.9700	2.9700	2.9700	+16.471%	1	483	-4.040%
2026-06-16	2.7000	2.7000	2.5500	2.5500	+23.188%	56	483	+11.765%
2026-06-11	2.1200	2.1200	2.0700	2.0700	-10.000%	15	449	+37.681%
2026-06-08	2.3000	2.3000	2.3000	2.3000	-7.631%	10	444	+23.913%
2026-06-05	2.7500	2.7500	2.4900	2.4900	-19.677%	2	444	+14.458%
2026-06-04	3.0000	3.1000	3.0000	3.1000	+64.021%	4	444	-8.065%
2026-06-03	1.9000	1.9000	1.6500	1.8900	-18.182%	14	452	+50.794%
2026-06-01	2.1000	2.3400	1.8500	2.3100	+5.000%	110	440	+23.377%
2026-05-29	1.9500	2.3500	1.9500	2.2000	+45.695%	30	358	+29.545%
2026-05-28	1.5100	1.5100	1.5100	1.5100	+62.366%	4	345	+88.742%
2026-05-21	0.9300	0.9300	0.9300	0.9300	+32.857%	10	341	+206.452%
2026-05-18	0.7000	0.7000	0.7000	0.7000	-12.500%	100	334	+307.143%
2026-05-15	0.8000	0.8000	0.8000	0.8000	-15.789%	1	390	+256.250%
2026-05-14	0.9500	0.9500	0.9500	0.9500	-4.040%	4	390	+200.000%
2026-05-12	0.9900	0.9900	0.9900	0.9900	-25.564%	1	387	+187.879%
2026-05-11	1.3300	1.3300	1.3300	1.3300	+20.909%	1	387	+114.286%
2026-05-07	1.1000	1.1000	1.1000	1.1000	+0.917%	9	387	+159.091%
2026-05-04	1.0500	1.0900	1.0500	1.0900	+3.810%	70	378	+161.468%
2026-04-24	1.0500	1.0500	1.0500	1.0500	0.000%	2	443	+171.429%
2026-04-23	1.1000	1.1000	1.0500	1.0500	-22.222%	8	443	+171.429%
2026-04-20	1.3500	1.3500	1.3500	1.3500	+3.846%	1	436	+111.111%
2026-04-17	1.3000	1.3000	1.3000	1.3000	+23.810%	4	436	+119.231%
2026-04-16	1.2000	1.2000	1.0500	1.0500	-2.778%	2	436	+171.429%
2026-04-15	1.0700	1.0800	1.0700	1.0800	+9.091%	5	435	+163.889%
2026-04-14	0.9900	0.9900	0.9900	0.9900	+20.732%	10	435	+187.879%
2026-04-09	0.8200	0.8200	0.8200	0.8200	-15.464%	2	440	+247.561%
2026-04-08	0.9700	0.9700	0.9700	0.9700	+7.778%	2	440	+193.814%
2026-04-07	0.9000	0.9000	0.9000	0.9000	0.000%	5	442	+216.667%
2026-04-06	0.9500	0.9700	0.9000	0.9000	+9.756%	5	440	+216.667%
2026-04-02	0.8200	0.8200	0.8200	0.8200	-13.684%	2	439	+247.561%
2026-04-01	0.9500	0.9500	0.9500	0.9500	+26.667%	2	439	+200.000%
2026-03-31	0.7600	0.7600	0.7500	0.7500	-25.000%	4	438	+280.000%
2026-03-25	1.0000	1.0000	1.0000	1.0000	+3.093%	1	438	+185.000%
2026-03-23	0.9700	0.9700	0.9700	0.9700	+14.118%	2	438	+193.814%
2026-03-20	0.9900	0.9900	0.8500	0.8500	-14.141%	7	437	+235.294%
2026-03-18	1.0000	1.0000	0.9900	0.9900	-34.000%	4	436	+187.879%
2026-03-09	1.5000	1.5000	1.5000	1.5000	0.000%	1	435	+90.000%
2026-03-06	1.5000	1.5000	1.5000	1.5000	-23.077%	3	436	+90.000%
2026-02-27	1.9200	1.9500	1.9200	1.9500	-2.500%	12	439	+46.154%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+6.383%	100	344	+42.500%
2026-02-19	1.8800	1.8800	1.8800	1.8800	-3.590%	10	344	+51.596%
2026-02-18	1.9500	1.9500	1.9500	1.9500	+8.333%	1	349	+46.154%
2026-02-13	1.7500	1.8000	1.7500	1.8000	+12.500%	2	348	+58.333%
2026-02-12	1.6000	1.6000	1.6000	1.6000	-21.951%	7	348	+78.125%
2026-02-03	2.0500	2.0500	2.0500	2.0500	-10.870%	4	348	+39.024%
2026-02-02	2.4200	2.4200	2.3000	2.3000	+2.222%	3	352	+23.913%
2026-01-30	2.2800	2.2800	2.2500	2.2500	-33.824%	16	350	+26.667%
2026-01-27	3.4000	3.4000	3.4000	3.4000	+13.333%	1	354	-16.176%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-16.667%	3	354	-5.000%
2026-01-23	3.6600	3.6800	3.6000	3.6000	0.000%	15	351	-20.833%
2026-01-22	3.1200	3.6100	3.1200	3.6000	+20.000%	29	336	-20.833%
2026-01-15	2.9500	3.0000	2.9300	3.0000	+5.263%	16	310	-5.000%
2026-01-08	2.8500	2.8500	2.8500	2.8500	-1.042%	2	311	0.000%
2026-01-06	2.8800	2.8800	2.8800	2.8800	+30.909%	1	309	-1.042%
2026-01-02	2.2000	2.2000	2.2000	2.2000	+1.852%	10	308	+29.545%
2025-12-30	2.1600	2.1600	2.1600	2.1600	-4.425%	1	298	+31.944%
2025-12-29	2.2600	2.2600	2.2600	2.2600	-19.286%	2	299	+26.106%
2025-12-11	2.8000	2.8000	2.8000	2.8000	-8.197%	5	299	+1.786%
2025-12-09	3.0500	3.0500	3.0500	3.0500	+7.018%	5	304	-6.557%
2025-12-01	3.2000	3.2000	2.8500	2.8500	+42.500%	8	304	0.000%
2025-11-21	2.0000	2.0000	2.0000	2.0000	-12.281%	10	306	+42.500%
2025-11-20	2.3100	2.3100	2.2800	2.2800	+6.542%	2	311	+25.000%
2025-11-19	2.1400	2.1400	2.1400	2.1400	+12.632%	2	311	+33.178%
2025-11-18	1.9000	1.9000	1.9000	1.9000	-5.000%	1	311	+50.000%
2025-11-17	2.1000	2.1000	2.0000	2.0000	-6.977%	4	310	+42.500%
2025-11-14	2.1500	2.1500	2.1500	2.1500	+1.415%	1	313	+32.558%
2025-11-13	2.1700	2.2000	2.1000	2.1200	-17.188%	11	313	+34.434%
2025-11-12	2.5600	2.5600	2.5600	2.5600	-1.538%	2	313	+11.328%
2025-11-11	2.6000	2.6000	2.6000	2.6000	+12.554%	6	307	+9.615%
2025-11-07	2.1800	2.3100	2.1800	2.3100	-3.750%	6	307	+23.377%
2025-11-06	2.6000	2.6000	2.4000	2.4000	-11.111%	2	301	+18.750%
2025-11-05	2.8000	2.8000	2.7000	2.7000	-18.182%	3	302	+5.556%
2025-11-04	3.3000	3.3000	3.3000	3.3000	-10.811%	8	302	-13.636%
2025-10-31	3.4100	3.7000	3.4100	3.7000	+16.719%	3	294	-22.973%
2025-10-29	3.1700	3.1700	3.1700	3.1700	-0.938%	1	294	-10.095%
2025-10-27	3.2000	3.2000	3.2000	3.2000	-15.789%	3	298	-10.938%
2025-10-24	3.8000	3.8000	3.8000	3.8000	+2.703%	1	298	-25.000%
2025-10-23	3.7000	3.7000	3.7000	3.7000	+8.824%	1	299	-22.973%
2025-10-22	3.7000	3.7000	3.4000	3.4000	-26.087%	166	299	-16.176%
2025-10-21	4.6000	4.6000	4.5000	4.6000	0.000%	16	271	-38.043%
2025-10-20	4.7000	4.7000	4.6000	4.6000	+24.324%	4	256	-38.043%
2025-10-17	3.7000	3.7000	3.7000	3.7000	-13.953%	50	255	-22.973%
2025-10-16	4.0500	4.3000	4.0500	4.3000	+10.256%	52	205	-33.721%
2025-10-15	3.9000	3.9000	3.8800	3.9000	+17.470%	23	176	-26.923%
2025-10-14	3.2600	3.3200	3.2600	3.3200	+2.469%	7	163	-14.157%
2025-10-13	3.2500	3.2500	3.2400	3.2400	-6.087%	3	156	-12.037%
2025-10-10	3.5200	3.5200	3.4500	3.4500	-4.167%	51	153	-17.391%
2025-10-09	3.7500	3.8000	3.5700	3.6000	+2.857%	54	152	-20.833%
2025-10-08	3.4000	3.5000	3.4000	3.5000	+45.833%	8	121	-18.571%
2025-10-07	2.5500	2.5500	2.4000	2.4000	-9.434%	3	118	+18.750%
2025-10-06	2.6500	2.6500	2.6500	2.6500	+10.417%	1	118	+7.547%
2025-10-03	2.4000	2.4000	2.4000	2.4000	+26.316%	4	117	+18.750%
2025-10-01	1.9000	1.9000	1.9000	1.9000	+13.095%	2	113	+50.000%
2025-09-30	1.6800	1.6800	1.6800	1.6800	0.000%	1	115	+69.643%
2025-09-29	1.6600	1.6800	1.6600	1.6800	-4.000%	5	115	+69.643%
2025-09-23	1.8000	1.8000	1.7500	1.7500	0.000%	13	115	+62.857%
2025-09-22	1.7500	1.7500	1.7500	1.7500	+8.696%	2	108	+62.857%
2025-09-18	1.6100	1.6100	1.6100	1.6100	+19.259%	1	108	+77.019%
2025-09-12	1.3500	1.3500	1.3500	1.3500	+6.299%	10	109	+111.111%
2025-09-08	1.2700	1.2700	1.2700	1.2700	-12.414%	5	119	+124.409%
2025-08-14	1.4500	1.4500	1.4500	1.4500	+26.087%	2	119	+96.552%
2025-08-13	1.1500	1.1500	1.1500	1.1500	-6.504%	1	119	+147.826%
2025-07-31	1.2300	1.2300	1.2300	1.2300	-28.488%	1	120	+131.707%
2025-07-24	1.7200	1.7200	1.7200	1.7200	+30.303%	1	119	+65.698%
2025-07-17	1.3200	1.3200	1.3200	1.3200	-5.714%	10	119	+115.909%
2025-07-15	1.4000	1.4000	1.4000	1.4000	-13.043%	5	114	+103.571%
2025-07-11	1.5100	1.6100	1.5100	1.6100	+8.054%	20	109	+77.019%
2025-06-12	1.4900	1.4900	1.4900	1.4900	-1.325%	5	99	+91.275%
2025-06-11	1.4700	1.6500	1.4700	1.5100	+11.852%	85	99	+88.742%
2025-06-09	1.3500	1.3500	1.3500	1.3500	+42.105%	1	65	+111.111%
2025-06-05	0.9500	0.9500	0.9500	0.9500	-17.391%	1	65	+200.000%
2025-06-04	1.1500	1.1500	1.1500	1.1500	+18.557%	5	64	+147.826%
2025-05-28	0.9700	0.9700	0.9700	0.9700	-1.020%	50	64	+193.814%
2025-05-27	0.9800	0.9800	0.9800	0.9800	+11.364%	1	64	+190.816%
2025-05-19	1.1000	1.1000	0.8800	0.8800	-8.333%	7	63	+223.864%
2025-05-15	0.9600	0.9600	0.9600	0.9600	-23.200%	25	57	+196.875%
2025-05-14	1.2500	1.2500	1.2500	1.2500	0.000%	1	32	+128.000%
2025-05-13	1.2500	1.2500	1.2500	1.2500	-13.793%	25	31	+128.000%
2025-05-12	1.4500	1.4500	1.4500	1.4500	+20.833%	1	6	+96.552%
2025-04-03	1.2000	1.2000	1.2000	1.2000	-52.000%	1	5	+137.500%
2025-03-04	2.5000	2.5000	2.5000	2.5000	-1.961%	1	5	+14.000%
2025-02-28	2.5500	2.5500	2.5500	2.5500	-15.000%	2	5	+11.765%
2025-02-25	3.0000	3.0000	3.0000	3.0000	-33.333%	3	1	-5.000%
2025-02-19	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	-36.667%