Dark

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

EOD

Jul 28, 2026

8.92-6.792%(-0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	8.9200	8.9200	8.9200	8.9200	-6.792%	1	1,243	0.000%
2026-07-27	10.0000	10.0000	9.5700	9.5700	-4.300%	2	1,243	-6.792%
2026-07-24	10.0000	10.0000	10.0000	10.0000	-2.913%	2	1,244	-10.800%
2026-07-21	9.3600	10.5000	9.3600	10.3000	+5.102%	12	1,250	-13.398%
2026-07-20	10.5400	10.6000	9.8000	9.8000	-16.239%	4	1,252	-8.980%
2026-07-14	11.7000	11.7000	11.7000	11.7000	-7.069%	1	1,251	-23.761%
2026-07-10	12.5900	12.5900	12.5900	12.5900	-3.154%	5	1,252	-29.150%
2026-07-09	13.0000	13.0000	13.0000	13.0000	+9.244%	5	1,257	-31.385%
2026-07-08	11.9000	11.9000	11.9000	11.9000	-10.526%	1	1,262	-25.042%
2026-07-07	12.6000	13.3000	12.6000	13.3000	-5.674%	8	1,261	-32.932%
2026-07-06	13.8800	14.1000	13.8500	14.1000	+7.634%	7	1,269	-36.738%
2026-07-01	12.9300	13.3500	12.9300	13.1000	+3.150%	65	1,275	-31.908%
2026-06-30	12.8000	12.8000	12.4000	12.7000	-2.308%	43	1,332	-29.764%
2026-06-29	12.9500	13.3000	12.5000	13.0000	+7.438%	20	1,339	-31.385%
2026-06-26	12.0800	12.8200	11.9000	12.1000	+4.220%	324	1,330	-26.281%
2026-06-25	11.7000	11.7000	11.2000	11.6100	+14.950%	11	1,022	-23.170%
2026-06-24	9.8000	10.5000	9.8000	10.1000	+17.442%	78	1,023	-11.683%
2026-06-23	9.1700	9.1700	8.6000	8.6000	0.000%	25	999	+3.721%
2026-06-22	9.5000	9.5000	8.6000	8.6000	+4.116%	38	974	+3.721%
2026-06-15	7.8500	8.2600	7.7000	8.2600	+20.233%	41	936	+7.990%
2026-06-12	7.5000	7.5000	6.8700	6.8700	-4.583%	66	903	+29.840%
2026-06-11	7.0000	7.2000	7.0000	7.2000	+4.197%	8	925	+23.889%
2026-06-10	6.9100	6.9100	6.9100	6.9100	-4.690%	15	922	+29.088%
2026-06-08	7.4500	7.4500	7.2400	7.2500	+6.932%	15	937	+23.034%
2026-06-05	7.8100	7.8100	6.7400	6.7800	-27.253%	39	922	+31.563%
2026-06-04	9.2000	9.4000	9.2000	9.3200	+29.444%	24	955	-4.292%
2026-06-03	7.2000	7.2000	7.2000	7.2000	0.000%	1	931	+23.889%
2026-06-02	7.3300	7.3300	7.2000	7.2000	-7.692%	52	930	+23.889%
2026-06-01	7.0000	7.8000	7.0000	7.8000	+1.695%	4	882	+14.359%
2026-05-29	8.0000	8.0000	7.6700	7.6700	+5.793%	16	884	+16.297%
2026-05-28	6.4000	7.4000	6.3000	7.2500	+36.792%	87	868	+23.034%
2026-05-22	5.3000	5.3000	5.3000	5.3000	+10.417%	4	783	+68.302%
2026-05-13	4.7000	4.8000	4.7000	4.8000	0.000%	65	783	+85.833%
2026-05-12	4.8000	4.8000	4.8000	4.8000	-7.692%	1	845	+85.833%
2026-05-11	5.2000	5.2000	5.2000	5.2000	+8.333%	1	845	+71.538%
2026-05-08	4.8000	4.8000	4.8000	4.8000	0.000%	1	846	+85.833%
2026-05-05	4.8000	4.8000	4.8000	4.8000	+14.286%	1	845	+85.833%
2026-04-29	4.5000	4.5000	4.1000	4.2000	-16.000%	6	844	+112.381%
2026-04-27	5.0000	5.0000	5.0000	5.0000	0.000%	55	842	+78.400%
2026-04-24	5.0000	5.0000	5.0000	5.0000	0.000%	115	897	+78.400%
2026-04-23	5.0000	5.0000	5.0000	5.0000	-5.660%	5	782	+78.400%
2026-04-22	5.3000	5.3000	5.3000	5.3000	0.000%	1	777	+68.302%
2026-04-21	5.6000	5.6000	5.3000	5.3000	-6.195%	48	728	+68.302%
2026-04-20	5.4000	5.8000	5.3600	5.6500	+0.893%	212	728	+57.876%
2026-04-17	5.4600	5.7000	5.4600	5.6000	+12.000%	106	528	+59.286%
2026-04-15	5.0000	5.0000	5.0000	5.0000	+21.951%	10	428	+78.400%
2026-04-13	4.0000	4.1000	4.0000	4.1000	+3.797%	18	418	+117.561%
2026-04-07	3.9500	3.9500	3.9500	3.9500	-3.659%	2	400	+125.823%
2026-04-06	4.1000	4.1000	4.1000	4.1000	0.000%	5	400	+117.561%
2026-04-01	4.1000	4.1000	4.1000	4.1000	+28.125%	5	405	+117.561%
2026-03-30	3.2000	3.2000	3.2000	3.2000	-20.000%	2	400	+178.750%
2026-03-20	4.1000	4.1000	4.0000	4.0000	+8.108%	3	402	+123.000%
2026-03-19	3.7000	3.7000	3.7000	3.7000	-8.642%	5	401	+141.081%
2026-03-12	4.0500	4.0500	4.0500	4.0500	-14.737%	1	406	+120.247%
2026-03-09	4.7500	4.7500	4.7500	4.7500	-5.000%	3	405	+87.789%
2026-03-03	5.0000	5.0000	5.0000	5.0000	0.000%	20	402	+78.400%
2026-02-17	5.0000	5.0000	5.0000	5.0000	-8.257%	2	402	+78.400%
2026-02-11	5.4500	5.4500	5.4500	5.4500	+4.808%	7	404	+63.670%
2026-02-06	5.2000	5.2000	5.2000	5.2000	+4.000%	5	404	+71.538%
2026-02-05	6.2600	6.2600	5.0000	5.0000	-12.281%	41	399	+78.400%
2026-02-03	6.2000	6.2000	5.7000	5.7000	-25.000%	8	379	+56.491%
2026-01-27	7.6000	7.6000	7.6000	7.6000	-23.232%	5	377	+17.368%
2026-01-23	7.5000	9.9000	7.5000	9.9000	+15.385%	3	372	-9.899%
2026-01-22	8.0000	8.6000	8.0000	8.5800	+26.176%	13	371	+3.963%
2026-01-15	7.2000	7.2000	6.8000	6.8000	-1.163%	6	362	+31.176%
2026-01-13	6.8800	6.8800	6.8800	6.8800	+7.500%	2	356	+29.651%
2026-01-09	6.6000	6.6000	6.4000	6.4000	+8.475%	5	356	+39.375%
2025-12-29	5.9000	5.9000	5.9000	5.9000	-1.667%	43	351	+51.186%
2025-12-24	6.2000	6.2000	6.0000	6.0000	-7.692%	6	318	+48.667%
2025-12-22	6.5100	6.5100	6.5000	6.5000	+4.839%	12	318	+37.231%
2025-12-19	6.2000	6.2000	6.2000	6.2000	-1.587%	3	306	+43.871%
2025-12-12	6.5500	6.5800	6.3000	6.3000	-9.613%	37	303	+41.587%
2025-12-11	6.6700	6.9700	6.6700	6.9700	-0.429%	26	328	+27.977%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+12.540%	2	303	+27.429%
2025-12-02	6.2200	6.2200	6.2200	6.2200	+13.091%	2	301	+43.408%
2025-11-21	5.5000	5.5000	5.5000	5.5000	+12.705%	30	300	+62.182%
2025-11-19	4.8800	4.8800	4.8500	4.8800	+4.274%	6	317	+82.787%
2025-11-18	4.6800	4.6800	4.6800	4.6800	0.000%	1	317	+90.598%
2025-11-17	4.8700	4.8700	4.6500	4.6800	-6.400%	16	318	+90.598%
2025-11-14	4.5000	5.0000	4.5000	5.0000	0.000%	32	318	+78.400%
2025-11-13	5.0000	5.0000	5.0000	5.0000	0.000%	4	288	+78.400%
2025-11-07	5.0000	5.0000	5.0000	5.0000	-16.667%	20	284	+78.400%
2025-11-06	6.0000	6.0000	6.0000	6.0000	0.000%	60	304	+48.667%
2025-11-05	6.1400	6.2000	5.9800	6.0000	-10.448%	81	244	+48.667%
2025-11-04	6.5000	6.7000	6.5000	6.7000	+4.688%	40	163	+33.134%
2025-11-03	6.6000	6.6000	6.4000	6.4000	-8.571%	31	114	+39.375%
2025-10-31	7.0000	7.0000	7.0000	7.0000	+7.692%	10	114	+27.429%
2025-10-29	6.5000	6.5000	6.5000	6.5000	-2.985%	1	114	+37.231%
2025-10-28	6.6200	6.7000	6.6200	6.7000	-0.446%	22	113	+33.134%
2025-10-27	6.7300	6.7300	6.7300	6.7300	+0.149%	1	113	+32.541%
2025-10-22	7.7000	7.7000	6.5000	6.7200	-18.049%	14	113	+32.738%
2025-10-20	8.2500	8.4000	8.1000	8.2000	+7.895%	17	102	+8.780%
2025-10-16	7.8000	7.8000	7.6000	7.6000	+0.529%	3	92	+17.368%
2025-10-15	7.3400	8.2900	7.3400	7.5600	+16.308%	14	91	+17.989%
2025-10-13	6.6000	6.9000	6.4000	6.5000	+3.175%	87	77	+37.231%
2025-10-10	6.6000	6.6000	6.3000	6.3000	-11.268%	15	40	+41.587%
2025-10-09	7.0000	7.1000	7.0000	7.1000	+7.576%	11	25	+25.634%
2025-10-08	6.6000	6.6000	6.6000	6.6000	+15.789%	2	16	+35.152%
2025-10-07	5.7000	5.7000	5.7000	5.7000	+1.786%	2	14	+56.491%
2025-10-06	5.6000	5.6000	5.6000	5.6000	+12.000%	10	12	+59.286%
2025-10-02	5.0000	5.0000	5.0000	5.0000	+19.048%	2	4	+78.400%
2025-09-29	4.1000	4.2000	4.1000	4.2000	-8.696%	2	3	+112.381%
2025-09-23	4.6000	4.6000	4.6000	4.6000	0.000%	1	1	+93.913%