Dark

ARKG20280121C46
ARKG Jan 21 2028 46.00 Call (ARKG280121C00046000)
option OPRA

EOD

Sep 30, 2026

17.60+4.451%(+0.75)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.3000	17.6000	17.3000	17.6000	+4.451%	46	2,241	0.000%
2026-09-29	17.6000	17.6000	16.8500	16.8500	+5.576%	3	2,255	+4.451%
2026-09-28	16.4500	16.4500	15.9600	15.9600	-1.481%	9	2,255	+10.276%
2026-09-25	16.8000	16.8000	16.2000	16.2000	-1.220%	13	2,255	+8.642%
2026-09-24	14.4300	16.4000	14.4300	16.4000	+13.103%	2	2,255	+7.317%
2026-09-23	15.6000	15.6000	14.5000	14.5000	-11.585%	4	2,255	+21.379%
2026-09-22	15.3000	16.5000	15.3000	16.4000	+4.994%	17	2,256	+7.317%
2026-09-21	15.5000	15.6200	15.4900	15.6200	+5.541%	7	2,259	+12.676%
2026-09-18	14.9000	15.0600	14.8000	14.8000	-4.516%	3	2,261	+18.919%
2026-09-17	14.5100	15.5000	14.5000	15.5000	+25.405%	5	2,261	+13.548%
2026-09-16	13.1000	13.1000	12.3600	12.3600	-1.120%	2	2,263	+42.395%
2026-09-15	11.7000	12.5000	11.7000	12.5000	+5.664%	22	2,264	+40.800%
2026-09-14	11.0000	11.9000	11.0000	11.8300	+6.577%	27	2,265	+48.774%
2026-09-11	11.1000	11.1000	11.1000	11.1000	+0.909%	6	2,265	+58.559%
2026-09-10	10.8500	11.0000	10.8500	11.0000	-2.655%	11	2,265	+60.000%
2026-09-09	11.3000	11.3000	11.3000	11.3000	-3.419%	1	2,265	+55.752%
2026-09-08	11.7000	11.7000	11.7000	11.7000	-3.783%	23	2,265	+50.427%
2026-09-04	12.0300	12.1600	12.0000	12.1600	0.000%	4	2,267	+44.737%
2026-09-03	12.1600	12.1600	12.1600	12.1600	-6.462%	3	2,267	+44.737%
2026-09-02	13.0000	13.0000	13.0000	13.0000	+7.438%	2	2,267	+35.385%
2026-09-01	12.1000	12.1000	12.1000	12.1000	-3.355%	1	2,269	+45.455%
2026-08-31	12.3500	12.5200	12.3500	12.5200	-10.571%	3	2,269	+40.575%
2026-08-28	14.0000	14.0000	14.0000	14.0000	-3.448%	2	2,269	+25.714%
2026-08-27	14.4700	14.8000	13.4000	14.5000	-2.027%	6	2,269	+21.379%
2026-08-25	14.3100	15.0500	14.3100	14.8000	+10.448%	14	2,273	+18.919%
2026-08-24	14.3000	14.3000	13.1000	13.4000	-7.138%	28	2,275	+31.343%
2026-08-21	13.7000	14.4700	13.7000	14.4300	+11.000%	23	2,274	+21.968%
2026-08-20	12.7000	13.0000	12.7000	13.0000	+5.691%	2	2,273	+35.385%
2026-08-19	11.9000	12.7000	11.7600	12.3000	+23.000%	9	2,273	+43.089%
2026-08-18	10.0000	10.0000	10.0000	10.0000	-5.838%	1	2,277	+76.000%
2026-08-17	10.2000	10.6200	10.2000	10.6200	+4.118%	12	2,277	+65.725%
2026-08-14	10.3600	10.3600	10.2000	10.2000	-8.108%	6	2,274	+72.549%
2026-08-13	11.1000	11.1000	11.1000	11.1000	-1.770%	1	2,274	+58.559%
2026-08-11	11.3000	11.3000	11.3000	11.3000	+1.802%	2	2,274	+55.752%
2026-08-10	10.9000	11.1000	10.9000	11.1000	+11.000%	21	2,274	+58.559%
2026-08-07	9.6500	10.0000	9.6500	10.0000	+12.233%	15	2,275	+76.000%
2026-08-06	9.0000	9.0000	8.9100	8.9100	-6.211%	3	2,273	+97.531%
2026-08-05	9.2500	9.5000	9.2000	9.5000	+7.345%	36	2,273	+85.263%
2026-08-04	7.8000	8.8500	7.8000	8.8500	+10.625%	11	2,275	+98.870%
2026-08-03	7.9200	8.0000	7.9200	8.0000	+3.896%	4	2,281	+120.000%
2026-07-31	7.0000	7.7000	7.0000	7.7000	+1.316%	7	2,279	+128.571%
2026-07-30	8.0000	8.0000	7.6000	7.6000	+1.333%	6	2,279	+131.579%
2026-07-29	7.4000	7.5000	7.3000	7.5000	0.000%	10	2,279	+134.667%
2026-07-28	7.0000	7.5000	7.0000	7.5000	-1.961%	8	2,279	+134.667%
2026-07-27	7.4000	8.0000	7.4000	7.6500	-1.923%	49	2,279	+130.065%
2026-07-24	7.6200	7.8000	7.6200	7.8000	-6.024%	17	2,278	+125.641%
2026-07-23	8.3000	8.3000	8.3000	8.3000	+2.469%	12	2,294	+112.048%
2026-07-21	8.1000	8.1000	8.1000	8.1000	+1.250%	2	2,294	+117.284%
2026-07-20	8.4000	8.4000	8.0000	8.0000	-8.046%	4	2,292	+120.000%
2026-07-17	8.5500	8.7000	8.5500	8.7000	+0.928%	5	2,292	+102.299%
2026-07-16	9.6000	9.6000	8.5000	8.6200	-9.738%	44	2,305	+104.176%
2026-07-15	9.5500	9.5500	9.5500	9.5500	-1.546%	1	2,317	+84.293%
2026-07-14	9.3600	9.7000	9.2000	9.7000	+3.191%	6	2,319	+81.443%
2026-07-13	9.4000	9.4000	9.4000	9.4000	-0.634%	4	2,317	+87.234%
2026-07-10	9.4600	9.4600	9.4600	9.4600	-9.213%	1	2,313	+86.047%
2026-07-09	10.4000	10.4200	10.2700	10.4200	+9.684%	3	2,313	+68.906%
2026-07-08	9.5200	9.5200	9.4600	9.5000	-10.377%	32	2,343	+85.263%
2026-07-07	11.2000	11.2000	10.6000	10.6000	-7.018%	6	2,345	+66.038%
2026-07-06	11.5000	12.0000	11.4000	11.4000	+6.343%	18	2,349	+54.386%
2026-07-02	11.4000	11.7500	10.7200	10.7200	-1.198%	7	2,348	+64.179%
2026-07-01	11.5000	11.5000	10.8500	10.8500	-1.987%	95	2,348	+62.212%
2026-06-30	10.5000	11.0700	10.3200	11.0700	+4.929%	59	2,351	+58.988%
2026-06-29	10.6000	10.7500	9.8000	10.5500	+9.100%	22	2,350	+66.825%
2026-06-26	9.3800	10.4500	9.3800	9.6700	+5.683%	72	2,338	+82.006%
2026-06-25	9.0000	9.5000	9.0000	9.1500	+12.963%	72	2,343	+92.350%
2026-06-24	8.0000	8.4000	7.9500	8.1000	+19.118%	27	2,332	+117.284%
2026-06-23	6.9000	6.9000	6.8000	6.8000	-1.449%	2	2,332	+158.824%
2026-06-22	7.4000	7.5000	6.7000	6.9000	-1.429%	26	2,333	+155.072%
2026-06-18	6.9000	7.0000	6.8000	7.0000	0.000%	68	2,333	+151.429%
2026-06-17	6.6000	7.0000	6.5300	7.0000	+4.478%	34	2,333	+151.429%
2026-06-16	6.4000	6.7000	6.2000	6.7000	+8.065%	43	2,314	+162.687%
2026-06-15	6.1000	6.5000	6.1000	6.2000	+3.333%	62	2,283	+183.871%
2026-06-12	6.0000	6.0000	6.0000	6.0000	+27.660%	12	2,283	+193.333%
2026-06-11	5.5000	5.5000	4.7000	4.7000	-14.545%	13	2,283	+274.468%
2026-06-10	6.0000	6.0000	5.5000	5.5000	-9.836%	11	2,289	+220.000%
2026-06-09	6.1000	6.1000	6.1000	6.1000	+9.910%	1	2,289	+188.525%
2026-06-08	5.9100	5.9100	5.5500	5.5500	-1.770%	2	2,288	+217.117%
2026-06-05	6.8000	6.8000	4.9000	5.6500	-15.672%	30	2,287	+211.504%
2026-06-04	5.9000	7.3000	5.9000	6.7000	+29.594%	175	2,289	+162.687%
2026-06-03	5.2500	5.2500	5.1700	5.1700	-13.833%	4	2,285	+240.426%
2026-06-02	5.4000	6.0000	5.4000	6.0000	-1.639%	4	2,288	+193.333%
2026-06-01	6.1000	6.1300	6.0000	6.1000	+3.390%	63	2,288	+188.525%
2026-05-29	6.1000	6.1000	5.9000	5.9000	+1.724%	12	2,247	+198.305%
2026-05-28	4.7500	5.8000	4.6000	5.8000	+25.270%	456	2,238	+203.448%
2026-05-27	4.1100	4.7000	4.1100	4.6300	+9.198%	13	2,097	+280.130%
2026-05-26	4.2500	4.2500	4.2300	4.2400	+28.485%	18	2,091	+315.094%
2026-05-20	3.3000	3.3000	3.3000	3.3000	+11.864%	3	2,080	+433.333%
2026-05-19	3.0500	3.0500	2.9500	2.9500	+3.509%	11	2,079	+496.610%
2026-05-18	3.5000	3.5000	2.8500	2.8500	-1.724%	4	2,079	+517.544%
2026-05-15	3.2000	3.3000	2.9000	2.9000	-17.847%	9	2,079	+506.897%
2026-05-14	3.4000	3.5300	3.4000	3.5300	+0.857%	6	2,076	+398.584%
2026-05-13	3.5000	3.5000	3.5000	3.5000	0.000%	1	2,070	+402.857%
2026-05-12	3.7500	3.7500	3.5000	3.5000	-6.166%	4	2,070	+402.857%
2026-05-11	4.0000	4.0000	3.7300	3.7300	-4.359%	4	2,070	+371.850%
2026-05-06	3.5000	3.9000	3.5000	3.9000	+25.806%	66	2,070	+351.282%
2026-04-29	3.3000	3.3000	3.1000	3.1000	-18.421%	62	2,070	+467.742%
2026-04-27	3.7800	3.8000	3.7800	3.8000	-2.564%	7	2,070	+363.158%
2026-04-24	3.9000	3.9000	3.9000	3.9000	+5.405%	2	2,070	+351.282%
2026-04-23	3.7000	3.7000	3.7000	3.7000	-5.128%	1	2,070	+375.676%
2026-04-22	3.9000	3.9000	3.9000	3.9000	-4.878%	8	2,072	+351.282%
2026-04-20	4.1000	4.1000	4.1000	4.1000	-1.442%	1	2,068	+329.268%
2026-04-17	3.8000	4.1600	3.8000	4.1600	+9.474%	107	2,068	+323.077%
2026-04-16	3.8000	3.8000	3.8000	3.8000	+10.787%	1	2,127	+363.158%
2026-04-14	3.4200	3.4300	3.4000	3.4300	+24.727%	32	2,128	+413.120%
2026-04-10	2.5500	2.7500	2.5000	2.7500	0.000%	7	2,158	+540.000%
2026-04-09	2.7000	2.7500	2.7000	2.7500	-12.141%	5	2,153	+540.000%
2026-04-08	3.1200	3.1600	3.1000	3.1300	+4.333%	273	2,150	+462.300%
2026-04-06	3.0500	3.0500	3.0000	3.0000	-3.226%	408	2,225	+486.667%
2026-04-02	2.9000	3.1000	2.9000	3.1000	0.000%	5	2,632	+467.742%
2026-04-01	3.0800	3.1000	2.9000	3.1000	+17.871%	178	2,632	+467.742%
2026-03-31	2.6000	2.6300	2.6000	2.6300	+9.129%	20	2,665	+569.202%
2026-03-30	2.3000	2.5000	2.3000	2.4100	-1.633%	10	2,645	+630.290%
2026-03-27	2.6500	2.6900	2.4500	2.4500	-18.333%	13	2,643	+618.367%
2026-03-26	3.0000	3.0000	3.0000	3.0000	+3.448%	1	2,630	+486.667%
2026-03-25	3.3000	3.3000	2.9000	2.9000	+2.837%	51	2,629	+506.897%
2026-03-20	3.0000	3.0000	2.8200	2.8200	+0.714%	4	2,611	+524.113%
2026-03-19	2.8500	2.8500	2.8000	2.8000	-3.448%	2	2,607	+528.571%
2026-03-18	3.1000	3.1100	2.9000	2.9000	-10.769%	35	2,605	+506.897%
2026-03-17	3.1700	3.2500	3.1600	3.2500	+4.839%	4	2,582	+441.538%
2026-03-16	3.0900	3.2000	3.0900	3.1000	+6.897%	40	2,582	+467.742%
2026-03-12	3.3800	3.3800	2.8000	2.9000	-17.143%	61	2,542	+506.897%
2026-03-11	3.5700	3.5700	3.5000	3.5000	-2.778%	4	2,481	+402.857%
2026-03-10	3.8000	3.8000	3.5000	3.6000	+4.348%	405	2,479	+388.889%
2026-03-09	3.6000	3.6000	3.4500	3.4500	-12.437%	13	2,087	+410.145%
2026-03-06	3.8400	3.9400	3.6000	3.9400	-1.500%	13	2,089	+346.701%
2026-03-05	4.0000	4.0000	4.0000	4.0000	+2.302%	1	2,076	+340.000%
2026-03-03	3.2800	3.9100	3.2800	3.9100	-9.070%	10	2,075	+350.128%
2026-03-02	4.2000	4.4000	4.2000	4.3000	-1.149%	60	2,083	+309.302%
2026-02-27	4.2900	4.3500	4.2900	4.3500	-5.435%	4	2,033	+304.598%
2026-02-26	4.2500	4.6000	4.2500	4.6000	+5.023%	5	2,031	+282.609%
2026-02-25	4.1700	4.3800	4.1700	4.3800	+1.860%	3	2,026	+301.826%
2026-02-24	4.3500	4.3500	4.3000	4.3000	+10.256%	6	2,026	+309.302%
2026-02-23	4.1000	4.1000	3.9000	3.9000	-6.024%	38	2,032	+351.282%
2026-02-20	4.0000	4.3900	4.0000	4.1500	-7.572%	11	1,996	+324.096%
2026-02-19	4.3000	4.4900	4.3000	4.4900	-2.391%	50	2,004	+291.982%
2026-02-18	4.6100	4.7000	4.4000	4.6000	+7.477%	69	2,020	+282.609%
2026-02-17	4.0000	4.2800	4.0000	4.2800	0.000%	25	1,983	+311.215%
2026-02-13	4.2800	4.2800	4.2800	4.2800	+11.169%	2	1,960	+311.215%
2026-02-12	3.9600	3.9900	3.5000	3.8500	-13.093%	21	1,960	+357.143%
2026-02-09	4.4300	4.4300	4.4300	4.4300	+10.750%	1	1,956	+297.291%
2026-02-05	4.0000	4.3000	4.0000	4.0000	-6.977%	107	1,955	+340.000%
2026-02-04	4.6000	4.6200	4.1400	4.3000	-8.511%	87	1,882	+309.302%
2026-02-03	5.3500	5.3500	4.7000	4.7000	-6.000%	84	1,812	+274.468%
2026-02-02	4.9000	5.3500	4.8500	5.0000	+2.041%	36	1,742	+252.000%
2026-01-30	5.0000	5.0000	4.5000	4.9000	-7.547%	39	1,736	+259.184%
2026-01-29	5.3000	5.3100	5.1800	5.3000	-7.504%	5	1,705	+232.075%
2026-01-28	5.7000	5.7300	5.7000	5.7300	+2.321%	2	1,702	+207.155%
2026-01-27	6.0800	6.0800	5.6000	5.6000	-6.667%	3	1,703	+214.286%
2026-01-26	5.8000	6.1000	5.8000	6.0000	0.000%	95	1,705	+193.333%
2026-01-23	6.0800	6.4000	5.8000	6.0000	-6.542%	65	1,616	+193.333%
2026-01-22	6.2000	6.5500	6.0000	6.4200	+9.744%	65	1,576	+174.143%
2026-01-21	5.6000	5.9500	5.5000	5.8500	+5.405%	19	1,625	+200.855%
2026-01-20	5.4000	5.5500	5.4000	5.5500	+0.543%	6	1,617	+217.117%
2026-01-16	5.5200	5.5200	5.5200	5.5200	-4.000%	1	1,617	+218.841%
2026-01-15	6.3000	6.3000	5.7000	5.7500	-5.116%	7	1,617	+206.087%
2026-01-14	5.2000	6.0600	5.1000	6.0600	+19.291%	23	1,616	+190.429%
2026-01-13	5.2000	5.5000	5.0800	5.0800	-5.926%	12	1,618	+246.457%
2026-01-12	5.4000	5.4000	5.4000	5.4000	+10.204%	30	1,624	+225.926%
2026-01-09	5.1000	5.1000	4.9000	4.9000	-9.091%	13	1,654	+259.184%
2026-01-08	5.3900	5.3900	5.3900	5.3900	-2.355%	1	1,654	+226.531%
2026-01-07	5.4000	5.5200	5.4000	5.5200	+4.151%	28	1,654	+218.841%
2026-01-06	5.1200	5.3000	5.0000	5.3000	+10.417%	48	1,681	+232.075%
2026-01-05	4.5000	4.8000	4.3000	4.8000	+6.667%	26	1,716	+266.667%
2026-01-02	4.5000	4.5000	4.5000	4.5000	+2.041%	13	1,716	+291.111%
2025-12-31	4.4100	4.4100	4.4100	4.4100	-2.000%	1	1,702	+299.093%
2025-12-30	4.5000	4.5000	4.5000	4.5000	-0.662%	2	1,702	+291.111%
2025-12-29	4.5300	4.5300	4.5300	4.5300	-9.400%	20	1,700	+288.521%
2025-12-24	5.0000	5.0000	5.0000	5.0000	+2.041%	10	1,700	+252.000%
2025-12-23	5.1000	5.1000	4.9000	4.9000	-2.000%	2	1,700	+259.184%
2025-12-22	5.0000	5.0000	5.0000	5.0000	+4.167%	1	1,697	+252.000%
2025-12-19	4.8000	4.8000	4.5000	4.8000	0.000%	34	1,697	+266.667%
2025-12-18	4.6000	4.8000	4.6000	4.8000	+4.348%	51	1,676	+266.667%
2025-12-17	4.9000	5.1500	4.6000	4.6000	-9.804%	11	1,626	+282.609%
2025-12-15	5.1000	5.1000	5.1000	5.1000	-1.923%	60	1,625	+245.098%
2025-12-12	5.2000	5.2000	5.2000	5.2000	-7.965%	2	1,565	+238.462%
2025-12-08	5.6500	5.6500	5.6500	5.6500	+10.784%	1	1,566	+211.504%
2025-12-05	5.4000	5.4000	5.1000	5.1000	-10.526%	35	1,565	+245.098%
2025-12-04	5.6600	5.7000	5.6600	5.7000	+8.571%	2	1,590	+208.772%
2025-12-03	5.0000	5.4000	5.0000	5.2500	+5.000%	9	1,590	+235.238%
2025-12-02	5.2400	5.2400	5.0000	5.0000	+1.010%	26	1,590	+252.000%
2025-12-01	5.8900	5.8900	4.9500	4.9500	-11.765%	9	1,573	+255.556%
2025-11-28	5.6000	5.6100	5.6000	5.6100	-1.579%	11	1,569	+213.725%
2025-11-26	5.5000	5.7000	5.5000	5.7000	+14.000%	20	1,538	+208.772%
2025-11-24	4.9000	5.0000	4.9000	5.0000	+16.279%	32	1,538	+252.000%
2025-11-21	4.5000	4.6000	4.3000	4.3000	-13.131%	8	1,509	+309.302%
2025-11-20	4.8000	4.9500	3.9000	4.9500	+30.263%	33	1,508	+255.556%
2025-11-18	3.7000	3.9300	3.5500	3.8000	+1.877%	165	1,503	+363.158%
2025-11-17	3.8000	3.9000	3.7300	3.7300	-13.256%	98	1,392	+371.850%
2025-11-14	3.8000	4.3000	3.6000	4.3000	+7.500%	41	1,394	+309.302%
2025-11-13	4.1000	4.4000	3.8500	4.0000	-11.700%	47	1,360	+340.000%
2025-11-12	4.7000	4.9000	4.5300	4.5300	0.000%	95	1,341	+288.521%
2025-11-11	4.5300	4.5300	4.5300	4.5300	-3.205%	2	1,258	+288.521%
2025-11-10	5.0000	5.6000	4.6400	4.6800	+8.837%	62	1,260	+276.068%
2025-11-07	4.3000	4.3000	3.9000	4.3000	-4.444%	37	1,208	+309.302%
2025-11-06	4.9000	4.9000	4.3000	4.5000	-14.286%	539	1,171	+291.111%
2025-11-05	4.9000	6.0000	4.7000	5.2500	+2.941%	427	634	+235.238%
2025-10-30	5.1000	5.1000	5.1000	5.1000	+6.250%	9	216	+245.098%
2025-10-29	4.8000	4.8000	4.8000	4.8000	-12.088%	1	224	+266.667%
2025-10-28	5.4900	5.4900	5.4500	5.4600	-3.704%	21	224	+222.344%
2025-10-27	5.6700	5.6700	5.4000	5.6700	-5.500%	5	222	+210.406%
2025-10-23	5.8100	6.0000	5.7900	6.0000	+10.906%	102	222	+193.333%
2025-10-22	6.0100	6.0100	5.4100	5.4100	-17.530%	3	120	+225.323%
2025-10-21	6.5600	6.5600	6.5600	6.5600	-1.353%	1	117	+168.293%
2025-10-20	6.6500	6.6500	6.6500	6.6500	+19.390%	18	116	+164.662%
2025-10-17	5.7400	5.7400	5.4000	5.5700	-16.866%	32	106	+215.978%
2025-10-15	6.1500	6.7000	6.1500	6.7000	+36.735%	56	75	+162.687%
2025-10-14	4.9000	4.9000	4.9000	4.9000	-3.922%	1	19	+259.184%
2025-10-13	5.1500	5.1500	5.1000	5.1000	+2.000%	2	19	+245.098%
2025-10-10	5.4300	5.6700	5.0000	5.0000	-8.088%	6	17	+252.000%
2025-10-09	5.5000	5.6000	5.4400	5.4400	0.000%	11	0	+223.529%