Dark

ARRY20270115C5
ARRY Jan 15 2027 5.00 Call (ARRY270115C00005000)
option OPRA

EOD

Sep 3, 2026

0.7000+2.941%(+0.0200)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.7000	0.7000	0.6500	0.7000	+2.941%	32	995	0.000%
2026-09-02	0.6800	0.6800	0.6800	0.6800	+1.493%	1	977	+2.941%
2026-09-01	0.6400	0.7000	0.6400	0.6700	+3.077%	6	977	+4.478%
2026-08-31	0.7500	0.7500	0.6500	0.6500	-18.750%	13	976	+7.692%
2026-08-28	0.8000	0.8000	0.8000	0.8000	-9.091%	1	971	-12.500%
2026-08-27	0.8000	0.8800	0.8000	0.8800	+4.762%	5	970	-20.455%
2026-08-26	0.7800	0.8500	0.7800	0.8400	+3.704%	17	969	-16.667%
2026-08-25	0.8500	0.8500	0.8100	0.8100	+1.250%	6	959	-13.580%
2026-08-24	0.9500	0.9500	0.7500	0.8000	-11.111%	551	959	-12.500%
2026-08-21	0.9500	0.9500	0.9000	0.9000	-3.226%	13	591	-22.222%
2026-08-20	1.0000	1.0000	0.8400	0.9300	-7.000%	35	584	-24.731%
2026-08-19	1.0000	1.0000	1.0000	1.0000	+5.263%	1	555	-30.000%
2026-08-18	1.0500	1.0500	0.9500	0.9500	-5.941%	214	554	-26.316%
2026-08-17	1.0100	1.0100	1.0100	1.0100	-19.200%	1	442	-30.693%
2026-08-14	1.2800	1.2800	1.2500	1.2500	-5.303%	4	441	-44.000%
2026-08-12	1.3200	1.3200	1.3200	1.3200	-5.036%	10	437	-46.970%
2026-08-11	1.4000	1.4000	1.3700	1.3900	-4.138%	6	447	-49.640%
2026-08-10	1.4500	1.4500	1.4500	1.4500	-2.027%	3	447	-51.724%
2026-08-07	1.4800	1.4800	1.4800	1.4800	+5.714%	5	444	-52.703%
2026-08-06	1.8000	1.8000	1.4000	1.4000	-20.000%	33	444	-50.000%
2026-08-05	1.8000	1.8000	1.7500	1.7500	-10.256%	9	472	-60.000%
2026-08-04	2.0000	2.0000	1.9500	1.9500	+12.717%	71	468	-64.103%
2026-08-03	1.4000	1.7300	1.4000	1.7300	+23.571%	11	399	-59.538%
2026-07-31	1.3700	1.4000	1.3700	1.4000	-3.448%	2	408	-50.000%
2026-07-30	1.4500	1.4500	1.4500	1.4500	+2.113%	30	407	-51.724%
2026-07-28	1.5000	1.5000	1.4000	1.4200	-14.970%	25	377	-50.704%
2026-07-27	1.6000	1.7000	1.6000	1.6700	-21.226%	19	364	-58.084%
2026-07-16	2.2400	2.2400	2.1200	2.1200	-9.787%	11	353	-66.981%
2026-07-15	2.3500	2.3500	2.3500	2.3500	-9.615%	19	350	-70.213%
2026-07-07	2.6000	2.6000	2.6000	2.6000	-14.191%	20	331	-73.077%
2026-06-11	3.1000	3.1000	3.0300	3.0300	-13.429%	42	331	-76.898%
2026-06-09	3.5000	3.5000	3.5000	3.5000	-12.500%	6	290	-80.000%
2026-06-08	4.0000	4.0000	4.0000	4.0000	-21.569%	60	296	-82.500%
2026-05-28	4.8000	5.1000	4.8000	5.1000	+18.605%	30	236	-86.275%
2026-05-14	4.3000	4.3000	4.3000	4.3000	-4.444%	2	262	-83.721%
2026-05-13	4.5600	4.5600	4.5000	4.5000	-3.226%	13	274	-84.444%
2026-05-11	4.6500	4.6500	4.6500	4.6500	+12.048%	1	274	-84.946%
2026-05-07	4.4000	4.4000	4.1500	4.1500	+5.063%	7	274	-83.133%
2026-05-05	3.9500	3.9500	3.9500	3.9500	+4.775%	1	272	-82.278%
2026-05-01	4.0000	4.0000	3.7700	3.7700	+7.714%	2	272	-81.432%
2026-04-29	3.5000	3.5000	3.5000	3.5000	0.000%	1	272	-80.000%
2026-04-16	3.5000	3.5000	3.5000	3.5000	-6.667%	5	271	-80.000%
2026-04-15	3.7500	3.7500	3.7500	3.7500	+13.293%	2	271	-81.333%
2026-04-14	3.3100	3.3100	3.3100	3.3100	+0.303%	35	273	-78.852%
2026-04-10	3.3000	3.3000	3.3000	3.3000	+0.304%	10	240	-78.788%
2026-04-08	3.2900	3.2900	3.2900	3.2900	-4.638%	1	250	-78.723%
2026-04-01	3.4500	3.4500	3.4500	3.4500	+11.290%	10	249	-79.710%
2026-03-31	3.1000	3.1000	3.1000	3.1000	-5.488%	4	249	-77.419%
2026-03-24	3.2800	3.2800	3.2800	3.2800	+9.333%	5	252	-78.659%
2026-03-20	3.1000	3.1000	2.9200	3.0000	-1.316%	8	255	-76.667%
2026-03-18	3.0400	3.0400	3.0400	3.0400	+0.330%	1	258	-76.974%
2026-03-13	3.0300	3.0300	3.0300	3.0300	+1.678%	2	258	-76.898%
2026-03-06	3.1700	3.1700	2.9800	2.9800	-9.697%	13	259	-76.510%
2026-03-05	3.3000	3.4000	3.3000	3.3000	+1.227%	13	259	-78.788%
2026-03-04	3.8000	3.8000	3.2600	3.2600	-18.500%	26	259	-78.528%
2026-03-03	3.9300	4.0000	3.9300	4.0000	+8.992%	3	262	-82.500%
2026-03-02	3.6700	3.6700	3.6700	3.6700	+4.261%	3	261	-80.926%
2026-02-27	3.3400	3.5200	3.3400	3.5200	+10.345%	12	261	-80.114%
2026-02-26	5.0000	5.0000	3.1600	3.1900	-55.070%	27	261	-78.056%
2026-02-25	8.0000	8.0000	7.0000	7.1000	+0.852%	5	275	-90.141%
2026-02-19	7.0400	7.0400	7.0400	7.0400	+4.451%	1	275	-90.057%
2026-02-12	6.7300	6.7400	6.7300	6.7400	-2.319%	2	275	-89.614%
2026-02-11	6.9000	6.9000	6.9000	6.9000	-5.479%	1	277	-89.855%
2026-02-04	7.3000	7.3000	7.3000	7.3000	-3.947%	5	278	-90.411%
2026-01-30	7.6000	7.6000	7.6000	7.6000	+8.571%	1	278	-90.789%
2026-01-29	7.0000	7.0000	7.0000	7.0000	+27.273%	7	279	-90.000%
2026-01-21	5.5000	5.5000	5.5000	5.5000	+9.780%	9	280	-87.273%
2026-01-20	5.0100	5.0100	5.0100	5.0100	-11.484%	3	289	-86.028%
2026-01-06	5.6600	5.6600	5.6600	5.6600	+11.417%	2	289	-87.633%
2025-12-19	5.0800	5.0800	5.0800	5.0800	+52.553%	20	289	-86.220%
2025-11-21	3.3300	3.3300	3.3300	3.3300	-14.615%	27	289	-78.979%
2025-11-17	3.9000	3.9000	3.9000	3.9000	-17.021%	1	316	-82.051%
2025-11-12	4.7000	4.7000	4.7000	4.7000	-7.843%	1	316	-85.106%
2025-11-07	5.1000	5.1000	5.1000	5.1000	+15.909%	2	316	-86.275%
2025-11-06	4.4000	4.4000	4.4000	4.4000	+1.149%	1	316	-84.091%
2025-11-04	4.3500	4.3500	4.3500	4.3500	-11.224%	8	317	-83.908%
2025-11-03	4.9000	4.9000	4.9000	4.9000	-12.500%	10	315	-85.714%
2025-10-27	5.6000	5.6000	5.6000	5.6000	-0.885%	1	315	-87.500%
2025-10-24	5.7400	5.7400	5.6500	5.6500	+9.709%	12	315	-87.611%
2025-10-20	5.1000	5.1500	5.1000	5.1500	+2.590%	10	315	-86.408%
2025-10-17	5.4000	5.4000	5.0100	5.0200	+6.809%	93	307	-86.056%
2025-10-16	6.0000	6.0000	4.7000	4.7000	-21.667%	27	389	-85.106%
2025-10-15	6.0000	6.0000	6.0000	6.0000	+10.906%	1	390	-88.333%
2025-10-10	5.4100	5.4100	5.4100	5.4100	+6.078%	1	390	-87.061%
2025-10-09	5.2700	5.2700	5.1000	5.1000	-6.250%	60	390	-86.275%
2025-10-03	5.4400	5.4400	5.4400	5.4400	+11.934%	2	407	-87.132%
2025-10-02	4.8600	4.8600	4.8600	4.8600	+17.108%	10	408	-85.597%
2025-09-26	4.1500	4.1500	4.1500	4.1500	-2.810%	2	417	-83.133%
2025-09-25	4.2700	4.2700	4.2700	4.2700	+4.146%	1	418	-83.607%
2025-09-16	4.2000	4.2000	4.1000	4.1000	+7.895%	190	418	-82.927%
2025-09-12	3.8000	3.8000	3.8000	3.8000	-9.524%	40	469	-81.579%
2025-09-11	4.3000	4.4000	4.2000	4.2000	-16.000%	170	469	-83.333%
2025-09-05	5.0000	5.0000	5.0000	5.0000	+1.010%	4	369	-86.000%
2025-09-02	4.9500	4.9500	4.9500	4.9500	-12.234%	1	365	-85.859%
2025-08-26	5.7000	5.7000	5.6400	5.6400	+25.333%	3	367	-87.589%
2025-08-22	4.5000	4.5000	4.5000	4.5000	-2.174%	1	367	-84.444%
2025-08-21	4.6000	4.6000	4.6000	4.6000	-13.208%	1	368	-84.783%
2025-08-19	4.8000	5.3000	4.8000	5.3000	+17.257%	18	369	-86.792%
2025-08-18	4.2400	4.5200	4.2400	4.5200	+29.143%	4	369	-84.513%
2025-08-15	3.5000	3.5000	3.5000	3.5000	+31.579%	1	370	-80.000%
2025-08-14	2.6000	2.6600	2.5000	2.6600	+0.377%	3	370	-73.684%
2025-08-13	2.6500	2.6500	2.6500	2.6500	+20.455%	1	372	-73.585%
2025-08-11	2.2000	2.2000	2.2000	2.2000	-2.222%	30	372	-68.182%
2025-08-08	2.4900	2.4900	2.2500	2.2500	-10.714%	3	372	-68.889%
2025-08-07	2.5200	2.5200	2.5200	2.5200	-3.077%	2	372	-72.222%
2025-08-06	2.6000	2.6000	2.6000	2.6000	+2.767%	2	372	-73.077%
2025-08-05	2.5300	2.5300	2.5300	2.5300	-8.000%	1	372	-72.332%
2025-08-01	2.8500	2.9300	2.7500	2.7500	-11.290%	4	372	-74.545%
2025-07-31	3.2000	3.2000	3.1000	3.1000	-7.463%	10	372	-77.419%
2025-07-29	3.3500	3.3500	3.3500	3.3500	-1.471%	1	372	-79.104%
2025-07-22	3.4000	3.4000	3.4000	3.4000	+3.030%	1	373	-79.412%
2025-07-17	3.3000	3.3000	3.3000	3.3000	-5.714%	1	373	-78.788%
2025-07-16	3.5000	3.5000	3.5000	3.5000	-12.500%	15	373	-80.000%
2025-07-11	4.0000	4.0000	4.0000	4.0000	+14.286%	3	373	-82.500%
2025-07-02	3.4900	3.5000	3.4900	3.5000	+27.273%	20	376	-80.000%
2025-07-01	2.7500	2.7500	2.7500	2.7500	-8.027%	10	368	-74.545%
2025-06-27	2.9900	2.9900	2.9900	2.9900	-15.775%	30	368	-76.589%
2025-06-03	3.5500	3.5500	3.5500	3.5500	-15.476%	1	338	-80.282%
2025-05-16	4.2000	4.2000	4.2000	4.2000	-4.545%	2	338	-83.333%
2025-05-15	4.4000	4.4000	4.4000	4.4000	-6.383%	1	338	-84.091%
2025-05-14	4.5600	4.8400	4.5600	4.7000	+1.952%	7	339	-85.106%
2025-05-13	4.7600	5.3500	4.6000	4.6100	+39.697%	19	337	-84.816%
2025-05-12	3.2300	3.3000	3.2300	3.3000	+29.412%	8	348	-78.788%
2025-05-09	2.8700	2.8700	2.5500	2.5500	+3.239%	6	351	-72.549%
2025-05-08	2.4700	2.4700	2.4700	2.4700	+4.661%	1	351	-71.660%
2025-05-06	2.3600	2.3600	2.3600	2.3600	+12.381%	4	352	-70.339%
2025-05-05	2.2000	2.2000	2.1000	2.1000	+5.000%	54	354	-66.667%
2025-04-30	1.9500	2.0000	1.7500	2.0000	-16.667%	153	352	-65.000%
2025-04-29	2.4000	2.4000	2.4000	2.4000	+14.833%	5	408	-70.833%
2025-04-25	1.8200	2.0900	1.8200	2.0900	+19.429%	46	403	-66.507%
2025-04-24	1.7500	1.7500	1.7500	1.7500	+15.132%	10	404	-60.000%
2025-04-23	1.5200	1.5200	1.5200	1.5200	+4.828%	11	394	-53.947%
2025-04-21	1.4500	1.5000	1.4500	1.4500	0.000%	21	402	-51.724%
2025-04-16	1.4500	1.4500	1.4500	1.4500	+2.837%	2	385	-51.724%
2025-04-15	1.5000	1.5000	1.4100	1.4100	-9.032%	7	383	-50.355%
2025-04-14	1.6000	1.6000	1.5100	1.5500	+4.027%	43	377	-54.839%
2025-04-11	1.4900	1.4900	1.4900	1.4900	-0.667%	6	359	-53.020%
2025-04-10	1.5000	1.5000	1.5000	1.5000	-12.791%	5	356	-53.333%
2025-04-09	1.4800	1.7200	1.4800	1.7200	+14.667%	2	351	-59.302%
2025-04-04	1.4900	1.5300	1.4900	1.5000	-11.765%	10	352	-53.333%
2025-04-03	1.8400	1.8400	1.7000	1.7000	-17.073%	12	352	-58.824%
2025-04-02	1.9500	2.0500	1.9500	2.0500	+10.811%	33	340	-65.854%
2025-04-01	2.0500	2.0500	1.8500	1.8500	-5.128%	10	307	-62.162%
2025-03-31	2.0300	2.0300	1.9500	1.9500	-11.364%	60	297	-64.103%
2025-03-26	2.5300	2.5300	2.2000	2.2000	-16.031%	35	237	-68.182%
2025-03-25	2.4800	2.6200	2.4800	2.6200	-1.504%	7	207	-73.282%
2025-03-21	2.6600	2.6600	2.6600	2.6600	-10.438%	6	200	-73.684%
2025-03-17	2.9700	2.9700	2.9700	2.9700	+3.125%	5	197	-76.431%
2025-03-07	2.8800	2.8800	2.8800	2.8800	+18.519%	18	192	-75.694%
2025-03-06	2.4300	2.4300	2.4300	2.4300	-4.331%	2	206	-71.193%
2025-03-04	2.5500	2.5500	2.5400	2.5400	-0.392%	100	206	-72.441%
2025-03-03	2.5500	2.5500	2.5500	2.5500	+15.909%	3	206	-72.549%
2025-02-28	3.2000	3.2000	2.1400	2.2000	-43.590%	266	203	-68.182%
2025-02-19	3.9000	3.9000	3.9000	3.9000	-11.364%	2	80	-82.051%
2025-02-05	4.4000	4.4000	4.4000	4.4000	+15.486%	1	78	-84.091%
2025-01-27	3.8100	3.8100	3.8100	3.8100	-1.039%	1	77	-81.627%
2025-01-23	3.8500	3.8500	3.8500	3.8500	-3.023%	10	78	-81.818%
2025-01-21	4.0000	4.0000	3.9000	3.9700	-15.352%	3	46	-82.368%
2025-01-17	4.2700	5.6000	4.2700	4.6900	+35.942%	50	46	-85.075%
2025-01-10	3.4500	3.4500	3.4500	3.4500	+7.813%	2	46	-79.710%
2024-12-24	3.2000	3.2000	3.2000	3.2000	+1.587%	3	42	-78.125%
2024-12-23	3.2000	3.2000	3.1500	3.1500	+18.868%	10	42	-77.778%
2024-12-16	2.7000	2.7000	2.6500	2.6500	-2.930%	3	32	-73.585%
2024-12-13	2.7300	2.7300	2.7300	2.7300	-5.862%	2	29	-74.359%
2024-12-12	2.9000	2.9000	2.9000	2.9000	-1.361%	1	29	-75.862%
2024-12-06	3.1500	3.1500	2.9400	2.9400	-16.239%	14	28	-76.190%
2024-11-19	3.5100	3.5100	3.5100	3.5100	-19.124%	5	21	-80.057%
2024-11-15	4.3400	4.3400	4.3400	4.3400	+16.981%	10	24	-83.871%
2024-11-11	3.7300	3.7300	3.7100	3.7100	+13.110%	9	21	-81.132%
2024-11-06	3.2800	3.2800	3.2800	3.2800	-15.026%	3	12	-78.659%
2024-11-01	3.8600	3.8600	3.8600	3.8600	+0.521%	2	9	-81.865%
2024-10-25	3.7000	3.8400	3.7000	3.8400	+5.495%	4	10	-81.771%
2024-10-23	3.6400	3.6400	3.6400	3.6400	-9.000%	1	10	-80.769%
2024-10-21	4.0000	4.0400	4.0000	4.0000	0.000%	5	9	-82.500%
2024-10-18	4.0000	4.0000	4.0000	4.0000	-2.439%	2	5	-82.500%
2024-10-09	4.2000	4.2000	4.0000	4.1000	+4.061%	3	5	-82.927%
2024-10-07	3.7500	3.9400	3.7500	3.9400	+5.914%	2	5	-82.234%
2024-10-04	3.7200	3.7200	3.7200	3.7200	+0.270%	2	4	-81.183%
2024-10-02	3.8000	3.8000	3.7100	3.7100	0.000%	3	3	-81.132%