Dark

ARKG20280121C40
ARKG Jan 21 2028 40.00 Call (ARKG280121C00040000)
option OPRA

EOD

Sep 30, 2026

20.30+4.964%(+0.96)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	21.2000	21.2000	20.3000	20.3000	+4.964%	8	1,014	0.000%
2026-09-28	19.3400	19.3400	19.3400	19.3400	-0.821%	2	1,012	+4.964%
2026-09-25	19.5000	19.5000	19.5000	19.5000	-0.510%	1	1,014	+4.103%
2026-09-22	19.6000	19.6000	19.6000	19.6000	+6.522%	1	1,013	+3.571%
2026-09-17	18.4500	18.4500	18.4000	18.4000	+26.374%	4	1,014	+10.326%
2026-09-14	14.4800	14.5600	14.4800	14.5600	-1.622%	2	1,010	+39.423%
2026-09-01	14.8000	14.8000	14.8000	14.8000	0.000%	1	1,094	+37.162%
2026-08-31	15.3500	15.3500	14.5000	14.8000	-5.732%	202	1,094	+37.162%
2026-08-28	17.1500	17.1500	15.7000	15.7000	-10.694%	7	1,013	+29.299%
2026-08-27	17.8500	17.8500	17.3000	17.5800	+4.643%	25	1,012	+15.472%
2026-08-26	17.3300	17.3300	16.8000	16.8000	-5.085%	49	995	+20.833%
2026-08-25	18.0000	18.0000	17.7000	17.7000	+9.938%	17	1,067	+14.689%
2026-08-24	16.3100	16.3100	16.0000	16.1000	-5.848%	105	1,053	+26.087%
2026-08-21	16.4000	17.2000	16.4000	17.1000	+6.675%	41	1,050	+18.713%
2026-08-20	15.6000	16.1000	15.6000	16.0300	+8.678%	210	1,138	+26.638%
2026-08-19	14.2500	14.8900	14.2500	14.7500	+14.164%	16	1,142	+37.627%
2026-08-17	12.6500	12.9800	12.6500	12.9200	+2.540%	55	1,188	+57.121%
2026-08-14	13.0000	13.0000	12.6000	12.6000	-8.029%	12	1,184	+61.111%
2026-08-13	13.7000	13.7500	13.6000	13.7000	-1.439%	14	1,188	+48.175%
2026-08-11	13.8200	14.0700	13.8200	13.9000	+1.460%	14	1,188	+46.043%
2026-08-10	12.4000	13.8000	12.4000	13.7000	+9.600%	16	1,186	+48.175%
2026-08-07	11.9000	12.5000	11.9000	12.5000	+13.636%	51	1,181	+62.400%
2026-08-06	11.0000	11.0000	11.0000	11.0000	-2.655%	25	1,243	+84.545%
2026-08-04	11.2000	11.3000	11.2000	11.3000	+18.947%	2	1,255	+79.646%
2026-08-03	9.5000	9.5000	9.5000	9.5000	-0.731%	1	1,255	+113.684%
2026-07-30	9.5000	9.5700	9.4500	9.5700	+7.287%	16	1,254	+112.121%
2026-07-28	8.9200	8.9200	8.9200	8.9200	-6.792%	1	1,243	+127.578%
2026-07-27	10.0000	10.0000	9.5700	9.5700	-4.300%	2	1,243	+112.121%
2026-07-24	10.0000	10.0000	10.0000	10.0000	-2.913%	2	1,244	+103.000%
2026-07-21	9.3600	10.5000	9.3600	10.3000	+5.102%	12	1,250	+97.087%
2026-07-20	10.5400	10.6000	9.8000	9.8000	-16.239%	4	1,252	+107.143%
2026-07-14	11.7000	11.7000	11.7000	11.7000	-7.069%	1	1,251	+73.504%
2026-07-10	12.5900	12.5900	12.5900	12.5900	-3.154%	5	1,252	+61.239%
2026-07-09	13.0000	13.0000	13.0000	13.0000	+9.244%	5	1,257	+56.154%
2026-07-08	11.9000	11.9000	11.9000	11.9000	-10.526%	1	1,262	+70.588%
2026-07-07	12.6000	13.3000	12.6000	13.3000	-5.674%	8	1,261	+52.632%
2026-07-06	13.8800	14.1000	13.8500	14.1000	+7.634%	7	1,269	+43.972%
2026-07-01	12.9300	13.3500	12.9300	13.1000	+3.150%	65	1,275	+54.962%
2026-06-30	12.8000	12.8000	12.4000	12.7000	-2.308%	43	1,332	+59.843%
2026-06-29	12.9500	13.3000	12.5000	13.0000	+7.438%	20	1,339	+56.154%
2026-06-26	12.0800	12.8200	11.9000	12.1000	+4.220%	324	1,330	+67.769%
2026-06-25	11.7000	11.7000	11.2000	11.6100	+14.950%	11	1,022	+74.849%
2026-06-24	9.8000	10.5000	9.8000	10.1000	+17.442%	78	1,023	+100.990%
2026-06-23	9.1700	9.1700	8.6000	8.6000	0.000%	25	999	+136.047%
2026-06-22	9.5000	9.5000	8.6000	8.6000	+4.116%	38	974	+136.047%
2026-06-15	7.8500	8.2600	7.7000	8.2600	+20.233%	41	936	+145.763%
2026-06-12	7.5000	7.5000	6.8700	6.8700	-4.583%	66	903	+195.488%
2026-06-11	7.0000	7.2000	7.0000	7.2000	+4.197%	8	925	+181.944%
2026-06-10	6.9100	6.9100	6.9100	6.9100	-4.690%	15	922	+193.777%
2026-06-08	7.4500	7.4500	7.2400	7.2500	+6.932%	15	937	+180.000%
2026-06-05	7.8100	7.8100	6.7400	6.7800	-27.253%	39	922	+199.410%
2026-06-04	9.2000	9.4000	9.2000	9.3200	+29.444%	24	955	+117.811%
2026-06-03	7.2000	7.2000	7.2000	7.2000	0.000%	1	931	+181.944%
2026-06-02	7.3300	7.3300	7.2000	7.2000	-7.692%	52	930	+181.944%
2026-06-01	7.0000	7.8000	7.0000	7.8000	+1.695%	4	882	+160.256%
2026-05-29	8.0000	8.0000	7.6700	7.6700	+5.793%	16	884	+164.668%
2026-05-28	6.4000	7.4000	6.3000	7.2500	+36.792%	87	868	+180.000%
2026-05-22	5.3000	5.3000	5.3000	5.3000	+10.417%	4	783	+283.019%
2026-05-13	4.7000	4.8000	4.7000	4.8000	0.000%	65	783	+322.917%
2026-05-12	4.8000	4.8000	4.8000	4.8000	-7.692%	1	845	+322.917%
2026-05-11	5.2000	5.2000	5.2000	5.2000	+8.333%	1	845	+290.385%
2026-05-08	4.8000	4.8000	4.8000	4.8000	0.000%	1	846	+322.917%
2026-05-05	4.8000	4.8000	4.8000	4.8000	+14.286%	1	845	+322.917%
2026-04-29	4.5000	4.5000	4.1000	4.2000	-16.000%	6	844	+383.333%
2026-04-27	5.0000	5.0000	5.0000	5.0000	0.000%	55	842	+306.000%
2026-04-24	5.0000	5.0000	5.0000	5.0000	0.000%	115	897	+306.000%
2026-04-23	5.0000	5.0000	5.0000	5.0000	-5.660%	5	782	+306.000%
2026-04-22	5.3000	5.3000	5.3000	5.3000	0.000%	1	777	+283.019%
2026-04-21	5.6000	5.6000	5.3000	5.3000	-6.195%	48	728	+283.019%
2026-04-20	5.4000	5.8000	5.3600	5.6500	+0.893%	212	728	+259.292%
2026-04-17	5.4600	5.7000	5.4600	5.6000	+12.000%	106	528	+262.500%
2026-04-15	5.0000	5.0000	5.0000	5.0000	+21.951%	10	428	+306.000%
2026-04-13	4.0000	4.1000	4.0000	4.1000	+3.797%	18	418	+395.122%
2026-04-07	3.9500	3.9500	3.9500	3.9500	-3.659%	2	400	+413.924%
2026-04-06	4.1000	4.1000	4.1000	4.1000	0.000%	5	400	+395.122%
2026-04-01	4.1000	4.1000	4.1000	4.1000	+28.125%	5	405	+395.122%
2026-03-30	3.2000	3.2000	3.2000	3.2000	-20.000%	2	400	+534.375%
2026-03-20	4.1000	4.1000	4.0000	4.0000	+8.108%	3	402	+407.500%
2026-03-19	3.7000	3.7000	3.7000	3.7000	-8.642%	5	401	+448.649%
2026-03-12	4.0500	4.0500	4.0500	4.0500	-14.737%	1	406	+401.235%
2026-03-09	4.7500	4.7500	4.7500	4.7500	-5.000%	3	405	+327.368%
2026-03-03	5.0000	5.0000	5.0000	5.0000	0.000%	20	402	+306.000%
2026-02-17	5.0000	5.0000	5.0000	5.0000	-8.257%	2	402	+306.000%
2026-02-11	5.4500	5.4500	5.4500	5.4500	+4.808%	7	404	+272.477%
2026-02-06	5.2000	5.2000	5.2000	5.2000	+4.000%	5	404	+290.385%
2026-02-05	6.2600	6.2600	5.0000	5.0000	-12.281%	41	399	+306.000%
2026-02-03	6.2000	6.2000	5.7000	5.7000	-25.000%	8	379	+256.140%
2026-01-27	7.6000	7.6000	7.6000	7.6000	-23.232%	5	377	+167.105%
2026-01-23	7.5000	9.9000	7.5000	9.9000	+15.385%	3	372	+105.051%
2026-01-22	8.0000	8.6000	8.0000	8.5800	+26.176%	13	371	+136.597%
2026-01-15	7.2000	7.2000	6.8000	6.8000	-1.163%	6	362	+198.529%
2026-01-13	6.8800	6.8800	6.8800	6.8800	+7.500%	2	356	+195.058%
2026-01-09	6.6000	6.6000	6.4000	6.4000	+8.475%	5	356	+217.188%
2025-12-29	5.9000	5.9000	5.9000	5.9000	-1.667%	43	351	+244.068%
2025-12-24	6.2000	6.2000	6.0000	6.0000	-7.692%	6	318	+238.333%
2025-12-22	6.5100	6.5100	6.5000	6.5000	+4.839%	12	318	+212.308%
2025-12-19	6.2000	6.2000	6.2000	6.2000	-1.587%	3	306	+227.419%
2025-12-12	6.5500	6.5800	6.3000	6.3000	-9.613%	37	303	+222.222%
2025-12-11	6.6700	6.9700	6.6700	6.9700	-0.429%	26	328	+191.248%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+12.540%	2	303	+190.000%
2025-12-02	6.2200	6.2200	6.2200	6.2200	+13.091%	2	301	+226.367%
2025-11-21	5.5000	5.5000	5.5000	5.5000	+12.705%	30	300	+269.091%
2025-11-19	4.8800	4.8800	4.8500	4.8800	+4.274%	6	317	+315.984%
2025-11-18	4.6800	4.6800	4.6800	4.6800	0.000%	1	317	+333.761%
2025-11-17	4.8700	4.8700	4.6500	4.6800	-6.400%	16	318	+333.761%
2025-11-14	4.5000	5.0000	4.5000	5.0000	0.000%	32	318	+306.000%
2025-11-13	5.0000	5.0000	5.0000	5.0000	0.000%	4	288	+306.000%
2025-11-07	5.0000	5.0000	5.0000	5.0000	-16.667%	20	284	+306.000%
2025-11-06	6.0000	6.0000	6.0000	6.0000	0.000%	60	304	+238.333%
2025-11-05	6.1400	6.2000	5.9800	6.0000	-10.448%	81	244	+238.333%
2025-11-04	6.5000	6.7000	6.5000	6.7000	+4.688%	40	163	+202.985%
2025-11-03	6.6000	6.6000	6.4000	6.4000	-8.571%	31	114	+217.188%
2025-10-31	7.0000	7.0000	7.0000	7.0000	+7.692%	10	114	+190.000%
2025-10-29	6.5000	6.5000	6.5000	6.5000	-2.985%	1	114	+212.308%
2025-10-28	6.6200	6.7000	6.6200	6.7000	-0.446%	22	113	+202.985%
2025-10-27	6.7300	6.7300	6.7300	6.7300	+0.149%	1	113	+201.634%
2025-10-22	7.7000	7.7000	6.5000	6.7200	-18.049%	14	113	+202.083%
2025-10-20	8.2500	8.4000	8.1000	8.2000	+7.895%	17	102	+147.561%
2025-10-16	7.8000	7.8000	7.6000	7.6000	+0.529%	3	92	+167.105%
2025-10-15	7.3400	8.2900	7.3400	7.5600	+16.308%	14	91	+168.519%
2025-10-13	6.6000	6.9000	6.4000	6.5000	+3.175%	87	77	+212.308%
2025-10-10	6.6000	6.6000	6.3000	6.3000	-11.268%	15	40	+222.222%
2025-10-09	7.0000	7.1000	7.0000	7.1000	+7.576%	11	25	+185.915%
2025-10-08	6.6000	6.6000	6.6000	6.6000	+15.789%	2	16	+207.576%
2025-10-07	5.7000	5.7000	5.7000	5.7000	+1.786%	2	14	+256.140%
2025-10-06	5.6000	5.6000	5.6000	5.6000	+12.000%	10	12	+262.500%
2025-10-02	5.0000	5.0000	5.0000	5.0000	+19.048%	2	4	+306.000%
2025-09-29	4.1000	4.2000	4.1000	4.2000	-8.696%	2	3	+383.333%
2025-09-23	4.6000	4.6000	4.6000	4.6000	0.000%	1	1	+341.304%