Dark

ARKX20261120C36
ARKX Nov 20 2026 36.00 Call (ARKX261120C00036000)
option OPRA

EOD

Sep 30, 2026

0.4700-21.667%(-0.1300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4700	0.4700	0.4500	0.4700	-21.667%	10	573	0.000%
2026-09-25	0.6000	0.6000	0.6000	0.6000	-4.762%	3	573	-21.667%
2026-09-24	0.6300	0.6300	0.6300	0.6300	+5.000%	10	583	-25.397%
2026-09-23	0.6000	0.6000	0.6000	0.6000	-14.286%	1	573	-21.667%
2026-09-21	0.6000	0.7000	0.6000	0.7000	+40.000%	12	584	-32.857%
2026-09-18	0.6400	0.6400	0.5000	0.5000	-23.077%	4	574	-6.000%
2026-09-17	0.6500	0.6500	0.6500	0.6500	+62.500%	1	576	-27.692%
2026-09-16	0.5100	0.5100	0.4000	0.4000	-27.273%	6	575	+17.500%
2026-09-15	0.5500	0.5500	0.5500	0.5500	-15.385%	1	576	-14.545%
2026-09-14	0.4700	0.6500	0.4700	0.6500	-15.584%	12	577	-27.692%
2026-09-10	0.6800	0.7700	0.6800	0.7700	-9.412%	16	594	-38.961%
2026-09-08	1.0300	1.0300	0.8500	0.8500	+2.410%	12	590	-44.706%
2026-09-04	0.8300	0.8300	0.8300	0.8300	-7.778%	4	590	-43.373%
2026-09-03	0.4500	0.9000	0.4500	0.9000	+34.328%	6	590	-47.778%
2026-09-02	0.6700	0.6700	0.6700	0.6700	-15.190%	10	595	-29.851%
2026-09-01	0.7900	0.7900	0.7900	0.7900	-15.957%	90	596	-40.506%
2026-08-31	0.9100	1.0400	0.8500	0.9400	-18.261%	4	686	-50.000%
2026-08-25	1.1500	1.1500	1.1500	1.1500	-14.179%	10	689	-59.130%
2026-08-21	1.3400	1.3400	1.3400	1.3400	-0.741%	2	699	-64.925%
2026-08-20	1.3500	1.3500	1.3500	1.3500	0.000%	1	700	-65.185%
2026-08-19	1.3500	1.3500	1.3500	1.3500	-37.209%	1	700	-65.185%
2026-08-14	2.1500	2.1500	2.1500	2.1500	+26.471%	1	700	-78.140%
2026-08-12	1.7000	1.7000	1.7000	1.7000	-10.053%	10	706	-72.353%
2026-08-07	1.9500	1.9500	1.8900	1.8900	+19.620%	2	706	-75.132%
2026-08-06	1.1000	1.5800	1.1000	1.5800	+8.966%	2	706	-70.253%
2026-08-05	1.5000	1.5000	1.4000	1.4500	+11.538%	143	706	-67.586%
2026-08-04	1.3500	1.3500	1.3000	1.3000	+23.810%	12	742	-63.846%
2026-08-03	1.0000	1.0500	0.9700	1.0500	+23.529%	35	740	-55.238%
2026-07-28	0.8500	0.8900	0.8500	0.8500	+21.429%	8	740	-44.706%
2026-07-27	0.9000	0.9000	0.7000	0.7000	-26.316%	42	739	-32.857%
2026-07-24	1.0500	1.0500	0.9000	0.9500	-13.636%	62	760	-50.526%
2026-07-22	1.1000	1.1000	1.1000	1.1000	0.000%	20	817	-57.273%
2026-07-21	1.2000	1.2500	1.1000	1.1000	+4.762%	235	838	-57.273%
2026-07-20	1.1500	1.2000	1.0500	1.0500	-16.000%	90	890	-55.238%
2026-07-17	1.3000	1.3000	1.2500	1.2500	0.000%	100	934	-62.400%
2026-07-16	1.2500	1.2500	1.2500	1.2500	-13.793%	9	1,034	-62.400%
2026-07-15	2.5000	2.5000	1.4000	1.4500	-12.121%	106	1,034	-67.586%
2026-07-14	1.7500	1.7500	1.6000	1.6500	+6.452%	12	1,080	-71.515%
2026-07-13	1.5500	1.5500	1.5500	1.5500	-16.216%	1	1,087	-69.677%
2026-07-10	1.8500	1.8500	1.8500	1.8500	-5.128%	2	1,087	-74.595%
2026-07-07	1.9500	1.9500	1.9500	1.9500	-22.000%	1	1,085	-75.897%
2026-07-02	3.0000	3.0000	2.5000	2.5000	-3.846%	6	1,086	-81.200%
2026-07-01	2.6500	2.9000	2.6000	2.6000	+10.638%	13	1,086	-81.923%
2026-06-29	2.1500	2.3500	2.1500	2.3500	+23.684%	250	1,098	-80.000%
2026-06-26	1.9000	1.9000	1.9000	1.9000	-8.213%	1	1,165	-75.263%
2026-06-25	1.9400	2.0700	1.9400	2.0700	-1.429%	18	1,172	-77.295%
2026-06-24	2.1500	2.1500	2.1000	2.1000	-22.509%	2	1,162	-77.619%
2026-06-23	2.6000	2.7100	2.5500	2.7100	-6.552%	12	1,163	-82.657%
2026-06-22	3.3000	3.3000	2.8000	2.9000	-9.375%	170	1,165	-83.793%
2026-06-18	3.2000	3.3000	3.1100	3.2000	-15.789%	103	1,310	-85.313%
2026-06-17	3.8000	3.8000	3.7000	3.8000	+0.529%	8	1,310	-87.632%
2026-06-16	4.0000	4.0000	3.7800	3.7800	-3.817%	14	1,309	-87.566%
2026-06-15	3.6000	3.9300	3.6000	3.9300	+3.421%	5	1,316	-88.041%
2026-06-12	3.8000	3.8000	3.8000	3.8000	-1.299%	2	1,317	-87.632%
2026-06-11	3.8500	3.8500	3.8500	3.8500	+14.925%	1	1,319	-87.792%
2026-06-10	3.3500	3.3500	3.3500	3.3500	-4.286%	8	1,319	-85.970%
2026-06-09	3.5000	3.5000	3.5000	3.5000	-16.667%	2	1,321	-86.571%
2026-06-08	5.3200	5.3200	4.2000	4.2000	-4.545%	21	1,319	-88.810%
2026-06-05	4.5000	4.5000	4.4000	4.4000	-16.981%	2	1,305	-89.318%
2026-06-04	5.3000	5.3000	4.8000	5.3000	-5.357%	5	1,306	-91.132%
2026-06-03	5.0000	5.7000	4.9000	5.6000	+7.692%	4	1,307	-91.607%
2026-06-02	5.2000	5.2000	5.2000	5.2000	-1.887%	2	1,307	-90.962%
2026-06-01	5.2700	5.3200	4.9000	5.3000	+1.923%	71	1,306	-91.132%
2026-05-29	5.0000	5.2000	5.0000	5.2000	-10.345%	4	1,244	-90.962%
2026-05-28	5.5000	5.8000	5.5000	5.8000	+24.197%	51	1,244	-91.897%
2026-05-27	4.8000	4.8000	4.6700	4.6700	-13.519%	91	1,223	-89.936%
2026-05-26	4.2000	5.4000	4.2000	5.4000	+38.462%	28	1,179	-91.296%
2026-05-22	4.1000	4.1000	3.6500	3.9000	+13.043%	5	1,167	-87.949%
2026-05-21	3.4500	3.4500	3.4500	3.4500	0.000%	5	1,165	-86.377%
2026-05-20	3.8000	3.8000	3.4500	3.4500	+15.000%	3	1,165	-86.377%
2026-05-19	2.9500	3.0000	2.9500	3.0000	-3.226%	8	1,152	-84.333%
2026-05-18	3.0000	3.1000	3.0000	3.1000	-16.442%	20	1,152	-84.839%
2026-05-14	4.3000	4.3000	3.7100	3.7100	+9.118%	3	1,152	-87.332%
2026-05-13	3.4000	3.4000	3.4000	3.4000	+10.749%	1	1,151	-86.176%
2026-05-12	3.0000	3.0700	3.0000	3.0700	-12.286%	14	1,151	-84.691%
2026-05-11	3.0000	3.6000	3.0000	3.5000	+18.644%	70	1,151	-86.571%
2026-05-08	2.9500	2.9500	2.9500	2.9500	+25.532%	1	1,101	-84.068%
2026-05-07	2.6000	2.7500	2.3500	2.3500	-13.919%	78	1,101	-80.000%
2026-05-06	2.5500	2.7300	2.5500	2.7300	+17.672%	28	1,026	-82.784%
2026-05-04	2.1500	2.4500	2.1500	2.3200	-1.277%	668	1,000	-79.741%
2026-05-01	2.3500	2.4500	2.0500	2.3500	+6.818%	317	92	-80.000%
2026-04-30	2.3400	2.5500	2.2000	2.2000	-20.578%	141	92	-78.636%
2026-04-22	2.7700	2.7700	2.7700	2.7700	+0.727%	2	27	-83.032%
2026-04-21	2.7000	2.7500	2.7000	2.7500	-1.786%	11	18	-82.909%
2026-04-20	2.8000	2.8000	2.8000	2.8000	+7.692%	1	18	-83.214%
2026-04-16	2.6000	2.6000	2.6000	2.6000	-3.704%	2	17	-81.923%
2026-04-15	2.7000	2.7000	2.7000	2.7000	+3.448%	5	15	-82.593%
2026-04-14	2.6500	2.6500	2.6100	2.6100	+13.478%	12	13	-81.992%
2026-04-13	2.3000	2.3000	2.3000	2.3000	-11.538%	1	5	-79.565%
2026-04-10	2.6000	2.6000	2.6000	2.6000	+37.566%	1	4	-81.923%
2026-04-01	1.8900	1.8900	1.8900	1.8900	0.000%	3	3	-75.132%

.dark-mode .MqMqPN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqMqPN{ color: #333333; background-color: white; border: 2px solid #333333; }ARKX20261120C36ARKX Nov 20 2026 36.00 Call (ARKX261120C00036000)option OPRA

ARKX20261120C36
ARKX Nov 20 2026 36.00 Call (ARKX261120C00036000)
option OPRA