Dark

ARKG20280121C45
ARKG Jan 21 2028 45.00 Call (ARKG280121C00045000)
option OPRA

EOD

Sep 30, 2026

18.00+6.509%(+1.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.5000	18.0000	17.5000	18.0000	+6.509%	6	349	0.000%
2026-09-29	16.9000	16.9000	16.9000	16.9000	+1.685%	1	353	+6.509%
2026-09-24	15.5000	16.6200	15.5000	16.6200	+8.627%	5	354	+8.303%
2026-09-23	16.4000	16.4000	15.3000	15.3000	+2.685%	8	357	+17.647%
2026-09-17	15.2500	15.2500	14.9000	14.9000	+31.858%	2	357	+20.805%
2026-09-10	11.3000	11.3000	11.3000	11.3000	-11.511%	4	358	+59.292%
2026-09-01	12.7700	12.7700	12.7700	12.7700	+0.551%	3	359	+40.955%
2026-08-31	12.7000	12.7000	12.7000	12.7000	-7.971%	1	359	+41.732%
2026-08-28	13.8000	13.8000	13.8000	13.8000	-6.377%	5	359	+30.435%
2026-08-27	14.7400	14.7400	14.7400	14.7400	-0.741%	1	359	+22.117%
2026-08-26	14.8500	14.8500	14.8500	14.8500	-3.194%	1	360	+21.212%
2026-08-25	15.3400	15.3400	15.3400	15.3400	+9.181%	4	360	+17.340%
2026-08-21	14.0500	14.0500	14.0500	14.0500	+0.789%	5	360	+28.114%
2026-08-20	13.3500	13.9400	13.3500	13.9400	+4.812%	4	355	+29.125%
2026-08-19	12.7400	13.3000	12.6000	13.3000	+26.667%	17	371	+35.338%
2026-08-18	10.5000	10.5000	10.5000	10.5000	-0.943%	1	372	+71.429%
2026-08-14	10.6000	10.6000	10.6000	10.6000	-7.504%	1	371	+69.811%
2026-08-13	11.9200	11.9200	11.4600	11.4600	-2.881%	18	371	+57.068%
2026-08-11	11.0000	11.8000	11.0000	11.8000	+2.609%	4	364	+52.542%
2026-08-10	10.5900	11.5500	10.5900	11.5000	+12.745%	7	364	+56.522%
2026-08-07	10.2000	10.2000	10.2000	10.2000	+18.605%	1	359	+76.471%
2026-08-04	8.6000	8.6000	8.6000	8.6000	+13.158%	4	360	+109.302%
2026-07-28	7.5000	7.7000	7.5000	7.6000	-14.124%	11	364	+136.842%
2026-07-21	8.8400	8.8700	8.8300	8.8500	-5.851%	5	365	+103.390%
2026-07-16	9.3300	9.4300	9.3300	9.4000	-6.000%	7	360	+91.489%
2026-07-14	10.0000	10.0000	10.0000	10.0000	+1.626%	10	360	+80.000%
2026-07-10	10.0000	10.0000	9.8400	9.8400	-1.106%	7	369	+82.927%
2026-07-09	9.9500	9.9500	9.9500	9.9500	+2.577%	7	364	+80.905%
2026-07-08	9.7000	9.7000	9.7000	9.7000	-11.818%	2	364	+85.567%
2026-07-07	11.6300	11.6300	10.7300	11.0000	-8.333%	12	362	+63.636%
2026-07-06	12.1500	12.1500	12.0000	12.0000	+10.092%	2	374	+50.000%
2026-06-30	10.6000	10.9000	10.6000	10.9000	+0.554%	6	373	+65.138%
2026-06-29	10.7500	10.8400	10.7000	10.8400	+5.756%	10	378	+66.052%
2026-06-26	10.2500	10.2500	10.2500	10.2500	+6.771%	1	368	+75.610%
2026-06-25	9.6000	9.6000	9.6000	9.6000	+10.345%	15	367	+87.500%
2026-06-24	8.5000	8.7000	8.5000	8.7000	+20.332%	10	382	+106.897%
2026-06-23	7.0000	7.2300	7.0000	7.2300	-4.617%	6	372	+148.963%
2026-06-22	7.5800	7.5800	7.5800	7.5800	+17.519%	4	372	+137.467%
2026-06-15	6.4500	6.4500	6.4500	6.4500	+11.207%	20	372	+179.070%
2026-06-05	6.2000	6.4000	5.8000	5.8000	-17.143%	31	352	+210.345%
2026-06-04	6.9000	7.2000	6.9000	7.0000	+22.807%	5	333	+157.143%
2026-05-29	5.7000	5.7000	5.7000	5.7000	+26.667%	1	328	+215.789%
2026-05-26	4.2000	4.5000	4.2000	4.5000	+7.143%	12	327	+300.000%
2026-05-22	4.1000	4.2000	4.1000	4.2000	+27.273%	27	288	+328.571%
2026-05-20	3.3000	3.3000	3.3000	3.3000	+10.000%	1	288	+445.455%
2026-05-19	3.0000	3.0000	3.0000	3.0000	+9.091%	1	328	+500.000%
2026-05-18	3.0000	3.0000	2.7500	2.7500	-34.524%	40	328	+554.545%
2026-05-06	4.2000	4.2000	4.2000	4.2000	+35.484%	2	328	+328.571%
2026-04-29	3.1000	3.1000	3.1000	3.1000	-24.390%	6	326	+480.645%
2026-04-27	4.1000	4.1000	4.1000	4.1000	-6.818%	1	332	+339.024%
2026-04-22	4.4000	4.4000	4.4000	4.4000	-2.222%	6	331	+309.091%
2026-04-21	4.5000	4.5000	4.5000	4.5000	+28.571%	5	320	+300.000%
2026-04-15	3.5000	3.5000	3.5000	3.5000	+8.696%	1	320	+414.286%
2026-03-18	3.2200	3.2400	3.2200	3.2200	-5.294%	50	320	+459.006%
2026-03-16	3.4000	3.4000	3.4000	3.4000	-21.114%	3	320	+429.412%
2026-03-05	4.3100	4.3100	4.3100	4.3100	-4.435%	10	323	+317.633%
2026-02-26	4.5100	4.5100	4.5100	4.5100	+9.466%	5	323	+299.113%
2026-02-23	4.1200	4.1200	4.1200	4.1200	-6.998%	10	323	+336.893%
2026-02-06	4.4300	4.4300	4.4300	4.4300	+3.023%	1	313	+306.321%
2026-02-05	4.3000	4.3000	4.3000	4.3000	-15.686%	26	312	+318.605%
2026-02-02	5.1000	5.1000	5.1000	5.1000	-26.724%	30	338	+252.941%
2026-01-22	5.9800	6.9600	5.9800	6.9600	+39.200%	51	309	+158.621%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-19.355%	10	308	+260.000%
2026-01-13	6.2000	6.2000	6.2000	6.2000	+16.981%	3	308	+190.323%
2026-01-08	5.3000	5.3000	5.3000	5.3000	+1.923%	1	305	+239.623%
2026-01-06	5.2000	5.2000	5.2000	5.2000	0.000%	2	304	+246.154%
2025-12-24	5.2000	5.2000	5.2000	5.2000	-16.129%	20	284	+246.154%
2025-12-04	5.9000	6.2000	5.9000	6.2000	+24.000%	6	284	+190.323%
2025-12-03	5.0000	5.0000	5.0000	5.0000	-1.961%	1	278	+260.000%
2025-11-28	5.1000	5.1000	5.1000	5.1000	-1.923%	2	278	+252.941%
2025-11-24	5.2000	5.2000	5.2000	5.2000	+6.122%	1	278	+246.154%
2025-11-21	4.9000	4.9000	4.9000	4.9000	+25.641%	3	278	+267.347%
2025-11-20	4.0000	4.0000	3.9000	3.9000	-4.878%	10	275	+361.538%
2025-11-14	4.1000	4.1000	4.1000	4.1000	-2.381%	1	285	+339.024%
2025-11-13	4.2000	4.2000	4.2000	4.2000	-9.483%	1	284	+328.571%
2025-11-12	4.6400	4.6400	4.6400	4.6400	-5.306%	5	285	+287.931%
2025-11-11	5.0000	5.0000	4.9000	4.9000	+16.667%	4	276	+267.347%
2025-11-07	4.2000	4.2000	4.2000	4.2000	-13.043%	2	276	+328.571%
2025-11-06	4.7700	4.8300	4.7700	4.8300	-9.551%	101	276	+272.671%
2025-11-05	5.3000	5.5000	5.3000	5.3400	-6.316%	106	175	+237.079%
2025-10-27	5.7000	5.7000	5.7000	5.7000	0.000%	4	80	+215.789%
2025-10-23	5.7000	5.7000	5.7000	5.7000	-18.571%	30	80	+215.789%
2025-10-21	6.6000	7.0000	6.6000	7.0000	+1.449%	22	110	+157.143%
2025-10-20	6.9000	6.9000	6.9000	6.9000	+11.650%	10	119	+160.870%
2025-10-15	6.1800	6.1800	6.1800	6.1800	+12.364%	1	121	+191.262%
2025-10-13	5.5000	5.5000	5.5000	5.5000	-3.509%	2	120	+227.273%
2025-10-09	5.7000	5.7000	5.7000	5.7000	-3.390%	2	120	+215.789%
2025-10-08	5.7000	5.9000	5.7000	5.9000	+37.209%	32	120	+205.085%
2025-10-07	4.7000	4.7000	4.3000	4.3000	-10.417%	27	88	+318.605%
2025-10-06	4.7000	4.9000	4.6000	4.8000	0.000%	227	101	+275.000%