Dark

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

EOD

Sep 30, 2026

12.10+7.556%(+0.85)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.2400	12.2400	12.1000	12.1000	+7.556%	16	452	0.000%
2026-09-29	10.8500	11.2500	10.8500	11.2500	+3.591%	34	452	+7.556%
2026-09-28	10.8600	10.8600	10.8600	10.8600	+0.836%	1	453	+11.418%
2026-09-25	10.7500	10.7700	10.6800	10.7700	-4.267%	12	454	+12.349%
2026-09-24	11.2500	11.2500	11.2500	11.2500	+3.306%	2	454	+7.556%
2026-09-22	10.8000	10.8900	10.8000	10.8900	+11.122%	3	454	+11.111%
2026-09-21	9.8000	9.8000	9.8000	9.8000	+1.031%	2	454	+23.469%
2026-09-17	9.6500	9.7000	9.6500	9.7000	+51.563%	4	454	+24.742%
2026-09-04	6.4000	6.4000	6.4000	6.4000	-12.209%	6	454	+89.063%
2026-09-02	7.2900	7.2900	7.2900	7.2900	+7.364%	1	454	+65.981%
2026-09-01	6.7900	6.7900	6.7900	6.7900	-9.947%	5	454	+78.203%
2026-08-28	7.8000	8.0000	7.5400	7.5400	-18.398%	86	449	+60.477%
2026-08-27	8.9900	9.2600	8.9900	9.2400	+7.692%	67	463	+30.952%
2026-08-26	8.2000	8.5800	8.2000	8.5800	-10.063%	40	477	+41.026%
2026-08-25	8.9500	9.5400	8.9500	9.5400	+7.797%	2	503	+26.834%
2026-08-21	7.8000	8.8500	7.7000	8.8500	+10.625%	18	503	+36.723%
2026-08-20	8.0000	8.0000	7.7500	8.0000	+5.680%	103	555	+51.250%
2026-08-19	6.5000	7.5700	6.5000	7.5700	+55.441%	49	462	+59.841%
2026-08-18	4.8700	4.8700	4.8700	4.8700	-9.815%	1	464	+148.460%
2026-08-17	5.4000	5.4000	5.4000	5.4000	+4.449%	6	463	+124.074%
2026-08-14	5.0700	5.1700	5.0700	5.1700	-11.473%	12	463	+134.043%
2026-08-13	5.9200	5.9200	5.8400	5.8400	-8.750%	8	463	+107.192%
2026-08-11	6.1500	6.4000	6.1500	6.4000	+6.667%	41	463	+89.063%
2026-08-10	6.0000	6.0000	5.9100	6.0000	+12.994%	24	449	+101.667%
2026-08-07	5.1300	5.3100	5.1000	5.3100	+19.865%	5	434	+127.872%
2026-08-05	4.5000	4.5000	4.4300	4.4300	+7.005%	3	439	+173.138%
2026-08-04	4.1400	4.1400	4.1400	4.1400	+10.400%	3	441	+192.271%
2026-08-03	3.7500	3.7500	3.7500	3.7500	+13.636%	2	438	+222.667%
2026-07-31	3.3000	3.3000	3.3000	3.3000	+15.789%	1	438	+266.667%
2026-07-29	2.9000	2.9000	2.8500	2.8500	+5.556%	5	437	+324.561%
2026-07-28	2.7000	2.7700	2.7000	2.7000	-25.000%	10	437	+348.148%
2026-07-23	3.6000	3.6000	3.6000	3.6000	-2.703%	4	433	+236.111%
2026-07-20	3.4500	3.7000	3.4500	3.7000	-1.596%	21	433	+227.027%
2026-07-17	3.7600	3.7600	3.7600	3.7600	-24.040%	1	454	+221.809%
2026-07-15	4.8500	4.9500	4.8500	4.9500	-1.198%	21	454	+144.444%
2026-07-14	5.0100	5.0100	5.0100	5.0100	-0.595%	10	464	+141.517%
2026-07-13	4.6400	5.0400	4.6400	5.0400	-18.710%	11	454	+140.079%
2026-07-09	6.4000	6.4000	6.1000	6.2000	+3.333%	12	454	+95.161%
2026-07-07	6.0500	6.0500	5.9500	6.0000	-11.111%	9	455	+101.667%
2026-07-06	6.3000	6.9300	6.3000	6.7500	+8.521%	39	455	+79.259%
2026-07-02	6.8300	6.8300	6.0000	6.2200	0.000%	78	430	+94.534%
2026-07-01	6.2000	6.5000	6.2000	6.2200	+3.667%	42	430	+94.534%
2026-06-30	5.9500	6.0000	5.5000	6.0000	+0.840%	27	427	+101.667%
2026-06-29	6.0600	6.1900	5.9000	5.9500	+6.631%	25	427	+103.361%
2026-06-26	4.9200	5.8500	4.8000	5.5800	+16.250%	71	437	+116.846%
2026-06-25	4.4000	4.9000	4.4000	4.8000	+20.000%	122	447	+152.083%
2026-06-24	3.8000	4.3000	3.7800	4.0000	+33.333%	202	581	+202.500%
2026-06-22	3.2000	3.2000	3.0000	3.0000	+1.010%	9	482	+303.333%
2026-06-18	2.9700	2.9700	2.9700	2.9700	+16.471%	1	483	+307.407%
2026-06-16	2.7000	2.7000	2.5500	2.5500	+23.188%	56	483	+374.510%
2026-06-11	2.1200	2.1200	2.0700	2.0700	-10.000%	15	449	+484.541%
2026-06-08	2.3000	2.3000	2.3000	2.3000	-7.631%	10	444	+426.087%
2026-06-05	2.7500	2.7500	2.4900	2.4900	-19.677%	2	444	+385.944%
2026-06-04	3.0000	3.1000	3.0000	3.1000	+64.021%	4	444	+290.323%
2026-06-03	1.9000	1.9000	1.6500	1.8900	-18.182%	14	452	+540.212%
2026-06-01	2.1000	2.3400	1.8500	2.3100	+5.000%	110	440	+423.810%
2026-05-29	1.9500	2.3500	1.9500	2.2000	+45.695%	30	358	+450.000%
2026-05-28	1.5100	1.5100	1.5100	1.5100	+62.366%	4	345	+701.325%
2026-05-21	0.9300	0.9300	0.9300	0.9300	+32.857%	10	341	+1,201.075%
2026-05-18	0.7000	0.7000	0.7000	0.7000	-12.500%	100	334	+1,628.571%
2026-05-15	0.8000	0.8000	0.8000	0.8000	-15.789%	1	390	+1,412.500%
2026-05-14	0.9500	0.9500	0.9500	0.9500	-4.040%	4	390	+1,173.684%
2026-05-12	0.9900	0.9900	0.9900	0.9900	-25.564%	1	387	+1,122.222%
2026-05-11	1.3300	1.3300	1.3300	1.3300	+20.909%	1	387	+809.774%
2026-05-07	1.1000	1.1000	1.1000	1.1000	+0.917%	9	387	+1,000.000%
2026-05-04	1.0500	1.0900	1.0500	1.0900	+3.810%	70	378	+1,010.092%
2026-04-24	1.0500	1.0500	1.0500	1.0500	0.000%	2	443	+1,052.381%
2026-04-23	1.1000	1.1000	1.0500	1.0500	-22.222%	8	443	+1,052.381%
2026-04-20	1.3500	1.3500	1.3500	1.3500	+3.846%	1	436	+796.296%
2026-04-17	1.3000	1.3000	1.3000	1.3000	+23.810%	4	436	+830.769%
2026-04-16	1.2000	1.2000	1.0500	1.0500	-2.778%	2	436	+1,052.381%
2026-04-15	1.0700	1.0800	1.0700	1.0800	+9.091%	5	435	+1,020.370%
2026-04-14	0.9900	0.9900	0.9900	0.9900	+20.732%	10	435	+1,122.222%
2026-04-09	0.8200	0.8200	0.8200	0.8200	-15.464%	2	440	+1,375.610%
2026-04-08	0.9700	0.9700	0.9700	0.9700	+7.778%	2	440	+1,147.423%
2026-04-07	0.9000	0.9000	0.9000	0.9000	0.000%	5	442	+1,244.444%
2026-04-06	0.9500	0.9700	0.9000	0.9000	+9.756%	5	440	+1,244.444%
2026-04-02	0.8200	0.8200	0.8200	0.8200	-13.684%	2	439	+1,375.610%
2026-04-01	0.9500	0.9500	0.9500	0.9500	+26.667%	2	439	+1,173.684%
2026-03-31	0.7600	0.7600	0.7500	0.7500	-25.000%	4	438	+1,513.333%
2026-03-25	1.0000	1.0000	1.0000	1.0000	+3.093%	1	438	+1,110.000%
2026-03-23	0.9700	0.9700	0.9700	0.9700	+14.118%	2	438	+1,147.423%
2026-03-20	0.9900	0.9900	0.8500	0.8500	-14.141%	7	437	+1,323.529%
2026-03-18	1.0000	1.0000	0.9900	0.9900	-34.000%	4	436	+1,122.222%
2026-03-09	1.5000	1.5000	1.5000	1.5000	0.000%	1	435	+706.667%
2026-03-06	1.5000	1.5000	1.5000	1.5000	-23.077%	3	436	+706.667%
2026-02-27	1.9200	1.9500	1.9200	1.9500	-2.500%	12	439	+520.513%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+6.383%	100	344	+505.000%
2026-02-19	1.8800	1.8800	1.8800	1.8800	-3.590%	10	344	+543.617%
2026-02-18	1.9500	1.9500	1.9500	1.9500	+8.333%	1	349	+520.513%
2026-02-13	1.7500	1.8000	1.7500	1.8000	+12.500%	2	348	+572.222%
2026-02-12	1.6000	1.6000	1.6000	1.6000	-21.951%	7	348	+656.250%
2026-02-03	2.0500	2.0500	2.0500	2.0500	-10.870%	4	348	+490.244%
2026-02-02	2.4200	2.4200	2.3000	2.3000	+2.222%	3	352	+426.087%
2026-01-30	2.2800	2.2800	2.2500	2.2500	-33.824%	16	350	+437.778%
2026-01-27	3.4000	3.4000	3.4000	3.4000	+13.333%	1	354	+255.882%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-16.667%	3	354	+303.333%
2026-01-23	3.6600	3.6800	3.6000	3.6000	0.000%	15	351	+236.111%
2026-01-22	3.1200	3.6100	3.1200	3.6000	+20.000%	29	336	+236.111%
2026-01-15	2.9500	3.0000	2.9300	3.0000	+5.263%	16	310	+303.333%
2026-01-08	2.8500	2.8500	2.8500	2.8500	-1.042%	2	311	+324.561%
2026-01-06	2.8800	2.8800	2.8800	2.8800	+30.909%	1	309	+320.139%
2026-01-02	2.2000	2.2000	2.2000	2.2000	+1.852%	10	308	+450.000%
2025-12-30	2.1600	2.1600	2.1600	2.1600	-4.425%	1	298	+460.185%
2025-12-29	2.2600	2.2600	2.2600	2.2600	-19.286%	2	299	+435.398%
2025-12-11	2.8000	2.8000	2.8000	2.8000	-8.197%	5	299	+332.143%
2025-12-09	3.0500	3.0500	3.0500	3.0500	+7.018%	5	304	+296.721%
2025-12-01	3.2000	3.2000	2.8500	2.8500	+42.500%	8	304	+324.561%
2025-11-21	2.0000	2.0000	2.0000	2.0000	-12.281%	10	306	+505.000%
2025-11-20	2.3100	2.3100	2.2800	2.2800	+6.542%	2	311	+430.702%
2025-11-19	2.1400	2.1400	2.1400	2.1400	+12.632%	2	311	+465.421%
2025-11-18	1.9000	1.9000	1.9000	1.9000	-5.000%	1	311	+536.842%
2025-11-17	2.1000	2.1000	2.0000	2.0000	-6.977%	4	310	+505.000%
2025-11-14	2.1500	2.1500	2.1500	2.1500	+1.415%	1	313	+462.791%
2025-11-13	2.1700	2.2000	2.1000	2.1200	-17.188%	11	313	+470.755%
2025-11-12	2.5600	2.5600	2.5600	2.5600	-1.538%	2	313	+372.656%
2025-11-11	2.6000	2.6000	2.6000	2.6000	+12.554%	6	307	+365.385%
2025-11-07	2.1800	2.3100	2.1800	2.3100	-3.750%	6	307	+423.810%
2025-11-06	2.6000	2.6000	2.4000	2.4000	-11.111%	2	301	+404.167%
2025-11-05	2.8000	2.8000	2.7000	2.7000	-18.182%	3	302	+348.148%
2025-11-04	3.3000	3.3000	3.3000	3.3000	-10.811%	8	302	+266.667%
2025-10-31	3.4100	3.7000	3.4100	3.7000	+16.719%	3	294	+227.027%
2025-10-29	3.1700	3.1700	3.1700	3.1700	-0.938%	1	294	+281.703%
2025-10-27	3.2000	3.2000	3.2000	3.2000	-15.789%	3	298	+278.125%
2025-10-24	3.8000	3.8000	3.8000	3.8000	+2.703%	1	298	+218.421%
2025-10-23	3.7000	3.7000	3.7000	3.7000	+8.824%	1	299	+227.027%
2025-10-22	3.7000	3.7000	3.4000	3.4000	-26.087%	166	299	+255.882%
2025-10-21	4.6000	4.6000	4.5000	4.6000	0.000%	16	271	+163.043%
2025-10-20	4.7000	4.7000	4.6000	4.6000	+24.324%	4	256	+163.043%
2025-10-17	3.7000	3.7000	3.7000	3.7000	-13.953%	50	255	+227.027%
2025-10-16	4.0500	4.3000	4.0500	4.3000	+10.256%	52	205	+181.395%
2025-10-15	3.9000	3.9000	3.8800	3.9000	+17.470%	23	176	+210.256%
2025-10-14	3.2600	3.3200	3.2600	3.3200	+2.469%	7	163	+264.458%
2025-10-13	3.2500	3.2500	3.2400	3.2400	-6.087%	3	156	+273.457%
2025-10-10	3.5200	3.5200	3.4500	3.4500	-4.167%	51	153	+250.725%
2025-10-09	3.7500	3.8000	3.5700	3.6000	+2.857%	54	152	+236.111%
2025-10-08	3.4000	3.5000	3.4000	3.5000	+45.833%	8	121	+245.714%
2025-10-07	2.5500	2.5500	2.4000	2.4000	-9.434%	3	118	+404.167%
2025-10-06	2.6500	2.6500	2.6500	2.6500	+10.417%	1	118	+356.604%
2025-10-03	2.4000	2.4000	2.4000	2.4000	+26.316%	4	117	+404.167%
2025-10-01	1.9000	1.9000	1.9000	1.9000	+13.095%	2	113	+536.842%
2025-09-30	1.6800	1.6800	1.6800	1.6800	0.000%	1	115	+620.238%
2025-09-29	1.6600	1.6800	1.6600	1.6800	-4.000%	5	115	+620.238%
2025-09-23	1.8000	1.8000	1.7500	1.7500	0.000%	13	115	+591.429%
2025-09-22	1.7500	1.7500	1.7500	1.7500	+8.696%	2	108	+591.429%
2025-09-18	1.6100	1.6100	1.6100	1.6100	+19.259%	1	108	+651.553%
2025-09-12	1.3500	1.3500	1.3500	1.3500	+6.299%	10	109	+796.296%
2025-09-08	1.2700	1.2700	1.2700	1.2700	-12.414%	5	119	+852.756%
2025-08-14	1.4500	1.4500	1.4500	1.4500	+26.087%	2	119	+734.483%
2025-08-13	1.1500	1.1500	1.1500	1.1500	-6.504%	1	119	+952.174%
2025-07-31	1.2300	1.2300	1.2300	1.2300	-28.488%	1	120	+883.740%
2025-07-24	1.7200	1.7200	1.7200	1.7200	+30.303%	1	119	+603.488%
2025-07-17	1.3200	1.3200	1.3200	1.3200	-5.714%	10	119	+816.667%
2025-07-15	1.4000	1.4000	1.4000	1.4000	-13.043%	5	114	+764.286%
2025-07-11	1.5100	1.6100	1.5100	1.6100	+8.054%	20	109	+651.553%
2025-06-12	1.4900	1.4900	1.4900	1.4900	-1.325%	5	99	+712.081%
2025-06-11	1.4700	1.6500	1.4700	1.5100	+11.852%	85	99	+701.325%
2025-06-09	1.3500	1.3500	1.3500	1.3500	+42.105%	1	65	+796.296%
2025-06-05	0.9500	0.9500	0.9500	0.9500	-17.391%	1	65	+1,173.684%
2025-06-04	1.1500	1.1500	1.1500	1.1500	+18.557%	5	64	+952.174%
2025-05-28	0.9700	0.9700	0.9700	0.9700	-1.020%	50	64	+1,147.423%
2025-05-27	0.9800	0.9800	0.9800	0.9800	+11.364%	1	64	+1,134.694%
2025-05-19	1.1000	1.1000	0.8800	0.8800	-8.333%	7	63	+1,275.000%
2025-05-15	0.9600	0.9600	0.9600	0.9600	-23.200%	25	57	+1,160.417%
2025-05-14	1.2500	1.2500	1.2500	1.2500	0.000%	1	32	+868.000%
2025-05-13	1.2500	1.2500	1.2500	1.2500	-13.793%	25	31	+868.000%
2025-05-12	1.4500	1.4500	1.4500	1.4500	+20.833%	1	6	+734.483%
2025-04-03	1.2000	1.2000	1.2000	1.2000	-52.000%	1	5	+908.333%
2025-03-04	2.5000	2.5000	2.5000	2.5000	-1.961%	1	5	+384.000%
2025-02-28	2.5500	2.5500	2.5500	2.5500	-15.000%	2	5	+374.510%
2025-02-25	3.0000	3.0000	3.0000	3.0000	-33.333%	3	1	+303.333%
2025-02-19	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	+168.889%