Dark

ARKG20280121C30
ARKG Jan 21 2028 30.00 Call (ARKG280121C00030000)
option OPRA

EOD

Sep 30, 2026

27.46+3.311%(+0.88)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	27.3400	28.2000	27.3300	27.4600	+3.311%	30	840	0.000%
2026-09-25	26.2800	26.6900	26.2800	26.5800	+9.383%	40	810	+3.311%
2026-09-23	25.4000	25.4000	24.3000	24.3000	-7.110%	6	795	+13.004%
2026-09-22	26.1200	26.1600	26.1200	26.1600	+2.267%	8	793	+4.969%
2026-09-21	25.5800	25.5800	25.5800	25.5800	+1.307%	2	800	+7.349%
2026-09-17	24.4000	25.2500	24.3400	25.2500	+27.076%	27	801	+8.752%
2026-09-14	19.8700	19.8700	19.8700	19.8700	-5.695%	10	810	+38.198%
2026-09-03	21.0700	21.0700	21.0700	21.0700	-0.613%	2	810	+30.327%
2026-09-02	20.6000	21.2100	20.6000	21.2000	-9.169%	11	810	+29.528%
2026-08-21	23.3000	23.3400	23.3000	23.3400	+14.412%	10	821	+17.652%
2026-08-19	20.4000	20.4000	20.4000	20.4000	+12.397%	1	817	+34.608%
2026-08-17	18.1500	18.1500	18.1500	18.1500	+0.833%	1	817	+51.295%
2026-08-14	18.0000	18.0000	18.0000	18.0000	-6.299%	1	817	+52.556%
2026-08-13	19.2100	19.2100	19.2100	19.2100	+1.105%	1	818	+42.946%
2026-08-10	19.0000	19.0000	19.0000	19.0000	+14.114%	2	821	+44.526%
2026-08-07	16.6000	16.6500	16.6000	16.6500	+1.524%	4	821	+64.925%
2026-08-05	16.6500	16.6500	16.4000	16.4000	+9.333%	17	824	+67.439%
2026-07-30	15.0000	15.0000	15.0000	15.0000	+7.914%	5	824	+83.067%
2026-07-29	13.9000	13.9000	13.9000	13.9000	-0.501%	5	824	+97.554%
2026-07-28	13.9700	13.9700	13.9700	13.9700	-2.308%	5	824	+96.564%
2026-07-24	14.0000	14.3000	14.0000	14.3000	-1.379%	7	824	+92.028%
2026-07-23	14.5000	14.5000	14.5000	14.5000	-0.685%	10	824	+89.379%
2026-07-22	15.5800	15.5800	14.6000	14.6000	-3.630%	4	834	+88.082%
2026-07-17	15.1500	15.1500	15.1500	15.1500	-7.055%	3	834	+81.254%
2026-07-16	16.3000	16.3000	16.3000	16.3000	-2.395%	2	837	+68.466%
2026-07-15	16.7000	16.7000	16.7000	16.7000	-1.183%	1	839	+64.431%
2026-07-13	16.5500	16.9000	16.5500	16.9000	-6.836%	3	839	+62.485%
2026-07-09	17.8000	18.1400	17.8000	18.1400	+13.375%	19	838	+51.378%
2026-07-08	16.0000	16.0000	16.0000	16.0000	-12.568%	1	845	+71.625%
2026-07-07	17.3000	18.3000	17.3000	18.3000	-4.935%	16	845	+50.055%
2026-07-06	19.3000	19.3000	19.2500	19.2500	+6.707%	3	846	+42.649%
2026-07-02	18.5000	18.5000	18.0400	18.0400	-1.689%	32	866	+52.217%
2026-07-01	18.4700	18.5000	18.0000	18.3500	+3.672%	24	866	+49.646%
2026-06-30	17.5000	17.7000	17.5000	17.7000	-1.667%	32	868	+55.141%
2026-06-29	18.0000	18.0000	18.0000	18.0000	+10.429%	1	860	+52.556%
2026-06-26	17.3800	17.6100	16.3000	16.3000	+1.875%	40	860	+68.466%
2026-06-25	16.0900	16.1900	16.0000	16.0000	+10.650%	5	888	+71.625%
2026-06-24	14.8200	14.8200	14.4400	14.4600	+7.910%	70	933	+89.903%
2026-06-23	13.2000	13.4000	13.2000	13.4000	+3.077%	6	939	+104.925%
2026-06-22	12.8900	13.0000	12.8900	13.0000	+1.167%	4	943	+111.231%
2026-06-18	12.8000	12.9600	12.8000	12.8500	+1.181%	8	937	+113.696%
2026-06-17	12.0600	12.7000	12.0600	12.7000	+3.252%	17	937	+116.220%
2026-06-16	11.9000	12.3000	11.8500	12.3000	+1.990%	201	936	+123.252%
2026-06-15	11.7500	12.1000	11.7300	12.0600	+13.774%	10	835	+127.695%
2026-06-12	11.3500	11.3900	10.6000	10.6000	+1.923%	5	836	+159.057%
2026-06-11	10.5000	10.5000	10.4000	10.4000	-1.887%	2	834	+164.038%
2026-06-10	11.2700	11.2700	10.6000	10.6000	+1.923%	8	834	+159.057%
2026-06-09	10.8000	10.8000	10.4000	10.4000	-6.306%	5	841	+164.038%
2026-06-08	10.7000	11.2000	10.7000	11.1000	+2.210%	18	841	+147.387%
2026-06-05	11.3900	11.4000	10.8600	10.8600	-16.333%	21	838	+152.855%
2026-06-04	13.0000	13.5000	12.9300	12.9800	+19.963%	16	830	+111.556%
2026-06-03	10.0000	10.8200	10.0000	10.8200	-2.523%	7	831	+153.789%
2026-06-02	11.0400	11.1500	11.0000	11.1000	-5.128%	11	832	+147.387%
2026-06-01	10.7000	11.9000	10.7000	11.7000	0.000%	172	835	+134.701%
2026-05-29	11.1000	11.9100	10.9000	11.7000	+3.908%	222	766	+134.701%
2026-05-28	9.6000	11.5000	9.6000	11.2600	+14.898%	1,129	760	+143.872%
2026-05-27	9.0300	9.9000	9.0300	9.8000	+7.930%	1,039	1,271	+180.204%
2026-05-26	9.2100	9.2100	9.0000	9.0800	+24.044%	44	364	+202.423%
2026-05-20	7.3200	7.3200	7.3200	7.3200	+4.571%	1	322	+275.137%
2026-05-18	7.0000	7.0000	7.0000	7.0000	-0.709%	1	324	+292.286%
2026-05-15	7.0500	7.0500	7.0500	7.0500	-12.963%	1	324	+289.504%
2026-05-14	8.1000	8.1000	8.1000	8.1000	-4.481%	1	324	+239.012%
2026-05-05	8.4800	8.4800	8.4800	8.4800	+3.415%	1	324	+223.821%
2026-05-04	8.2000	8.2000	8.2000	8.2000	0.000%	3	325	+234.878%
2026-05-01	8.2000	8.2000	8.2000	8.2000	+13.889%	7	321	+234.878%
2026-04-30	7.2000	7.2000	7.2000	7.2000	-6.856%	5	321	+281.389%
2026-04-28	7.7300	7.7300	7.7300	7.7300	-12.655%	2	326	+255.239%
2026-04-22	8.8500	8.8500	8.8500	8.8500	-1.117%	5	328	+210.282%
2026-04-21	9.1500	9.1500	8.9500	8.9500	+4.070%	2	325	+206.816%
2026-04-20	8.6000	8.6000	8.6000	8.6000	+6.568%	80	325	+219.302%
2026-04-15	8.0700	8.0700	8.0700	8.0700	+34.500%	2	405	+240.273%
2026-04-10	6.0000	6.0000	6.0000	6.0000	-6.103%	5	403	+357.667%
2026-04-07	6.3900	6.3900	6.3900	6.3900	+0.789%	1	399	+329.734%
2026-04-02	6.3400	6.3400	6.3400	6.3400	-3.794%	6	404	+333.123%
2026-04-01	6.7500	6.7500	6.5000	6.5900	+13.621%	110	404	+316.692%
2026-03-31	5.8000	5.8000	5.8000	5.8000	+6.814%	5	445	+373.448%
2026-03-27	5.3000	5.4400	5.3000	5.4300	-20.961%	150	440	+405.709%
2026-03-25	6.8700	6.8700	6.8700	6.8700	0.000%	5	552	+299.709%
2026-03-12	7.1000	7.1000	6.8700	6.8700	-4.583%	11	547	+299.709%
2026-03-11	7.2000	7.2000	7.2000	7.2000	-9.434%	3	540	+281.389%
2026-03-03	7.9500	7.9500	7.9500	7.9500	-3.049%	20	537	+245.409%
2026-03-02	8.2000	8.2000	8.2000	8.2000	0.000%	10	557	+234.878%
2026-02-26	8.2000	8.2000	8.2000	8.2000	-2.381%	5	547	+234.878%
2026-02-25	8.4500	8.4500	8.4000	8.4000	+0.840%	11	531	+226.905%
2026-02-24	8.3300	8.3300	8.3300	8.3300	+8.182%	5	531	+229.652%
2026-02-23	7.7000	7.7000	7.7000	7.7000	+2.667%	2	536	+256.623%
2026-02-12	7.5000	7.5000	7.5000	7.5000	-5.660%	100	536	+266.133%
2026-02-11	8.0000	8.0000	7.9500	7.9500	-3.869%	2	436	+245.409%
2026-02-09	8.1700	8.2700	8.1700	8.2700	+3.246%	2	436	+232.044%
2026-02-05	8.2700	8.8600	7.9000	8.0100	-19.900%	22	435	+242.821%
2026-01-30	8.9700	10.0000	8.9200	10.0000	+2.041%	6	414	+174.600%
2026-01-29	9.8000	9.8000	9.8000	9.8000	-5.314%	2	408	+180.204%
2026-01-28	10.1000	10.3500	10.1000	10.3500	-2.908%	17	410	+165.314%
2026-01-26	10.2000	10.6700	10.2000	10.6600	-10.420%	16	425	+157.598%
2026-01-23	11.9000	11.9000	11.9000	11.9000	+12.264%	1	411	+130.756%
2026-01-15	10.5000	10.6000	10.5000	10.6000	+7.071%	5	410	+159.057%
2026-01-13	9.9000	9.9000	9.9000	9.9000	+10.000%	1	405	+177.374%
2026-01-09	9.0000	9.0000	9.0000	9.0000	-15.014%	2	406	+205.111%
2026-01-07	10.6100	10.6100	10.5900	10.5900	+5.900%	10	408	+159.301%
2026-01-06	9.0900	10.0000	9.0900	10.0000	+20.482%	3	418	+174.600%
2025-12-31	8.3000	8.3000	8.3000	8.3000	-2.353%	2	413	+230.843%
2025-12-30	8.5000	8.5000	8.5000	8.5000	-5.556%	11	413	+223.059%
2025-12-26	9.0000	9.0000	9.0000	9.0000	-8.907%	2	404	+205.111%
2025-12-22	9.6000	9.8800	9.6000	9.8800	+14.884%	11	402	+177.935%
2025-12-19	8.6000	8.6000	8.6000	8.6000	-3.371%	1	391	+219.302%
2025-12-16	8.8600	8.9300	8.8600	8.9000	-10.101%	3	392	+208.539%
2025-12-15	9.9000	9.9000	9.9000	9.9000	+2.911%	3	391	+177.374%
2025-12-12	9.6500	9.6500	9.6200	9.6200	+0.313%	12	388	+185.447%
2025-12-09	9.6500	9.7300	9.5600	9.5900	-6.439%	42	400	+186.340%
2025-12-04	10.2000	10.2500	10.1000	10.2500	+10.215%	7	424	+167.902%
2025-12-03	9.4400	9.4700	9.3000	9.3000	+1.197%	22	430	+195.269%
2025-12-02	9.1900	9.1900	9.1900	9.1900	-3.870%	1	410	+198.803%
2025-12-01	9.0000	9.6500	9.0000	9.5600	+9.759%	22	409	+187.238%
2025-11-21	8.7100	8.7100	8.7100	8.7100	+16.444%	1	389	+215.270%
2025-11-19	7.4800	7.4800	7.4500	7.4800	+4.178%	6	389	+267.112%
2025-11-17	7.3100	7.3100	7.1500	7.1800	+2.134%	6	383	+282.451%
2025-11-14	7.0300	7.0300	7.0300	7.0300	-12.125%	9	377	+290.612%
2025-11-13	8.3000	8.3000	8.0000	8.0000	-9.091%	60	377	+243.250%
2025-11-12	8.8000	8.8000	8.8000	8.8000	+17.333%	20	329	+212.045%
2025-11-07	7.5000	7.5000	7.5000	7.5000	-8.537%	20	329	+266.133%
2025-11-06	9.0200	9.0200	8.2000	8.2000	-9.192%	201	309	+234.878%
2025-11-05	9.0300	9.0300	9.0300	9.0300	-5.643%	16	471	+204.097%
2025-11-04	9.6000	9.6000	9.5700	9.5700	-0.829%	5	455	+186.938%
2025-11-03	9.8900	9.8900	9.6500	9.6500	-4.455%	4	449	+184.560%
2025-10-31	10.1000	10.1000	10.1000	10.1000	+5.981%	1	449	+171.881%
2025-10-29	9.5300	9.5300	9.5000	9.5300	-3.737%	40	448	+188.143%
2025-10-28	9.9000	9.9000	9.9000	9.9000	-6.867%	1	408	+177.374%
2025-10-24	10.6300	10.6300	10.6300	10.6300	+9.814%	1	407	+158.325%
2025-10-22	10.8000	10.8000	9.6000	9.6800	-14.563%	56	408	+183.678%
2025-10-21	11.5000	11.5000	11.3100	11.3300	-3.983%	21	367	+142.365%
2025-10-20	12.0000	12.0000	11.8000	11.8000	+18.000%	3	346	+132.712%
2025-10-17	10.0000	10.0000	10.0000	10.0000	-5.660%	11	343	+174.600%
2025-10-16	11.0900	11.0900	10.6000	10.6000	+6.000%	4	352	+159.057%
2025-10-15	9.6000	11.1000	9.6000	10.0000	+17.647%	8	350	+174.600%
2025-10-14	9.0300	9.0300	8.5000	8.5000	-8.602%	5	344	+223.059%
2025-10-13	8.3000	9.3000	8.3000	9.3000	-3.125%	2	339	+195.269%
2025-10-10	10.1000	10.1000	8.6000	9.6000	-7.157%	9	339	+186.042%
2025-10-09	10.3400	10.3400	10.3400	10.3400	-0.863%	1	331	+165.571%
2025-10-08	9.0000	10.4300	9.0000	10.4300	+18.523%	111	330	+163.279%
2025-10-07	8.8000	8.8000	8.8000	8.8000	-3.297%	1	219	+212.045%
2025-10-06	9.0000	9.1000	9.0000	9.1000	+14.465%	51	218	+201.758%
2025-10-02	7.9900	8.1000	7.7900	7.9500	+4.881%	12	167	+245.409%
2025-10-01	7.4400	7.5800	7.4000	7.5800	+12.296%	56	156	+262.269%
2025-09-29	6.7000	6.7500	6.7000	6.7500	+7.143%	100	104	+306.815%
2025-09-26	6.3000	6.3000	6.3000	6.3000	-0.787%	1	6	+335.873%
2025-09-25	6.3000	6.4000	6.3000	6.3500	-9.286%	5	6	+332.441%
2025-09-19	7.0000	7.0000	7.0000	7.0000	+4.634%	2	9	+292.286%
2025-09-18	6.6900	6.6900	6.6900	6.6900	+15.345%	1	7	+310.463%
2025-09-15	5.6500	5.8200	5.6500	5.8000	0.000%	6	6	+373.448%