Dark

ARWR20260918C100
ARWR Sep 18 2026 100.00 Call (ARWR260918C00100000)
option OPRA

EOD

Sep 3, 2026

0.2000+33.333%(+0.0500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1100	0.2000	0.1100	0.2000	+33.333%	9	2,291	0.000%
2026-09-02	0.1400	0.1500	0.1000	0.1500	+50.000%	23	2,286	+33.333%
2026-09-01	0.1000	0.1000	0.1000	0.1000	-33.333%	2	2,286	+100.000%
2026-08-31	0.3500	0.3500	0.1300	0.1500	-70.000%	31	2,286	+33.333%
2026-08-28	1.0000	1.0000	0.4500	0.5000	-28.571%	55	2,275	-60.000%
2026-08-27	1.0700	1.0700	0.7000	0.7000	-30.000%	51	2,279	-71.429%
2026-08-26	0.8500	1.1500	0.8500	1.0000	+7.527%	36	2,262	-80.000%
2026-08-25	0.7900	1.2600	0.7900	0.9300	+32.857%	73	2,248	-78.495%
2026-08-24	0.8600	0.9000	0.7000	0.7000	-17.647%	55	2,251	-71.429%
2026-08-21	1.1000	1.2000	0.8500	0.8500	-26.087%	71	2,223	-76.471%
2026-08-20	1.2500	1.3000	1.0500	1.1500	-13.534%	88	2,264	-82.609%
2026-08-19	1.4400	1.5500	1.3200	1.3300	+20.909%	55	2,245	-84.962%
2026-08-18	1.0000	1.2000	1.0000	1.1000	-26.667%	77	2,246	-81.818%
2026-08-17	1.5400	1.5400	1.5000	1.5000	+20.000%	12	2,299	-86.667%
2026-08-14	1.0100	1.2500	1.0000	1.2500	+8.696%	17	2,303	-84.000%
2026-08-13	1.6000	1.6000	1.1500	1.1500	-31.548%	13	2,294	-82.609%
2026-08-12	1.8300	2.1500	1.6800	1.6800	-20.000%	58	2,294	-88.095%
2026-08-11	2.4000	2.9000	1.9500	2.1000	0.000%	66	2,272	-90.476%
2026-08-10	1.9900	2.1000	1.9900	2.1000	+5.000%	101	2,259	-90.476%
2026-08-07	2.4000	2.4000	2.0000	2.0000	+8.108%	24	2,159	-90.000%
2026-08-06	2.4500	2.4500	1.8500	1.8500	-38.333%	40	2,150	-89.189%
2026-08-05	3.4700	3.6600	3.0000	3.0000	-27.184%	55	2,180	-93.333%
2026-08-04	3.2400	4.2200	3.2400	4.1200	+54.307%	97	2,204	-95.146%
2026-08-03	2.5800	2.6700	2.5800	2.6700	-24.789%	170	2,219	-92.509%
2026-07-30	3.7000	3.7000	3.0000	3.5500	+18.333%	9	2,089	-94.366%
2026-07-29	3.0000	3.0000	3.0000	3.0000	-6.250%	1	2,087	-93.333%
2026-07-28	3.2000	3.3400	3.0100	3.2000	-13.514%	39	2,087	-93.750%
2026-07-24	3.9100	3.9100	3.6000	3.7000	-11.905%	840	2,101	-94.595%
2026-07-23	3.9000	4.6000	3.8000	4.2000	-11.950%	149	2,512	-95.238%
2026-07-22	5.2000	7.6000	4.7700	4.7700	+138.500%	547	2,478	-95.807%
2026-07-21	2.0500	2.0500	1.8500	2.0000	+35.135%	9	2,556	-90.000%
2026-07-17	2.1000	2.1500	1.4800	1.4800	-21.693%	505	2,555	-86.486%
2026-07-16	1.8900	1.8900	1.8900	1.8900	+14.545%	1	2,055	-89.418%
2026-07-15	1.7500	1.7500	1.5500	1.6500	-25.676%	19	2,055	-87.879%
2026-07-14	2.4500	2.4500	1.9500	2.2200	-3.057%	232	2,059	-90.991%
2026-07-13	2.2900	2.2900	2.2900	2.2900	-15.185%	10	1,921	-91.266%
2026-07-10	4.0000	4.0000	2.5000	2.7000	-43.396%	111	1,921	-92.593%
2026-07-09	5.1500	5.1500	4.7000	4.7700	+3.696%	17	1,909	-95.807%
2026-07-08	4.5500	4.6000	4.5500	4.6000	-10.680%	11	1,892	-95.652%
2026-07-07	5.1000	5.1500	5.1000	5.1500	-6.364%	2	1,883	-96.117%
2026-07-06	5.5300	5.6000	5.5000	5.5000	+41.026%	17	1,881	-96.364%
2026-07-02	4.5000	4.5000	3.9000	3.9000	-2.500%	39	1,875	-94.872%
2026-07-01	4.1000	4.1000	4.0000	4.0000	-11.504%	7	1,875	-95.000%
2026-06-30	4.6400	4.6400	4.5000	4.5200	+5.116%	4	1,868	-95.575%
2026-06-23	4.7400	4.7400	4.3000	4.3000	-28.333%	202	1,866	-95.349%
2026-06-22	6.0000	6.0000	6.0000	6.0000	+12.782%	1	1,738	-96.667%
2026-06-18	6.2000	6.2000	5.3200	5.3200	-12.787%	21	1,717	-96.241%
2026-06-17	4.0000	6.1000	4.0000	6.1000	+79.412%	264	1,717	-96.721%
2026-06-11	3.2000	3.4000	3.2000	3.4000	+3.030%	13	1,525	-94.118%
2026-06-10	3.3000	3.3000	3.3000	3.3000	+20.000%	2	1,512	-93.939%
2026-06-09	3.5000	3.5000	2.7500	2.7500	-12.698%	28	1,510	-92.727%
2026-06-05	3.1500	3.1500	3.1500	3.1500	-10.000%	10	1,538	-93.651%
2026-06-02	3.5000	3.5000	3.5000	3.5000	-36.364%	50	1,528	-94.286%
2026-05-26	4.2000	5.5600	4.2000	5.5000	-6.463%	71	1,578	-96.364%
2026-05-18	7.0000	7.2000	5.8800	5.8800	+2.261%	31	1,648	-96.599%
2026-05-15	6.7000	6.7000	5.7500	5.7500	-16.667%	8	1,657	-96.522%
2026-05-14	8.0000	8.3000	6.9000	6.9000	+7.644%	20	1,660	-97.101%
2026-05-12	5.5000	6.4100	5.5000	6.4100	-0.156%	4	1,638	-96.880%
2026-05-11	7.0000	7.6000	6.2000	6.4200	+21.132%	18	1,638	-96.885%
2026-05-08	5.2500	5.3000	5.2500	5.3000	-15.873%	62	1,628	-96.226%
2026-05-07	6.3000	6.3000	6.3000	6.3000	-10.000%	2	1,675	-96.825%
2026-05-06	7.0000	7.0000	7.0000	7.0000	+18.644%	530	1,673	-97.143%
2026-05-05	6.7000	6.7000	5.9000	5.9000	-16.312%	8	1,143	-96.610%
2026-05-04	6.9000	7.0500	6.9000	7.0500	+2.174%	505	1,143	-97.163%
2026-05-01	6.7000	7.0000	6.7000	6.9000	+11.290%	3	636	-97.101%
2026-04-30	5.0000	6.2000	5.0000	6.2000	+21.569%	11	636	-96.774%
2026-04-29	5.2000	5.2000	5.1000	5.1000	-8.273%	2	625	-96.078%
2026-04-28	5.5600	5.5600	5.5600	5.5600	-14.462%	1	625	-96.403%
2026-04-27	7.0000	7.0000	6.5000	6.5000	-1.515%	7	625	-96.923%
2026-04-24	7.0000	7.0000	6.6000	6.6000	-1.639%	3	620	-96.970%
2026-04-23	7.0000	7.4000	6.7000	6.7100	+6.508%	253	617	-97.019%
2026-04-22	6.0400	6.3000	6.0400	6.3000	+14.545%	3	436	-96.825%
2026-04-21	6.1000	6.3100	5.4000	5.5000	+2.041%	11	438	-96.364%
2026-04-20	5.3900	5.3900	5.3900	5.3900	+3.654%	5	438	-96.289%
2026-04-17	4.7000	5.7800	3.7000	5.2000	+8.333%	22	433	-96.154%
2026-04-16	6.1000	6.1000	4.6000	4.8000	-17.241%	61	412	-95.833%
2026-04-15	4.5000	5.8000	4.4100	5.8000	+28.889%	39	360	-96.552%
2026-04-14	4.5900	4.9000	4.4900	4.5000	+15.385%	19	353	-95.556%
2026-04-13	4.2900	4.2900	3.9000	3.9000	-13.525%	9	334	-94.872%
2026-04-09	4.4000	4.6000	4.2000	4.5100	+40.938%	61	330	-95.565%
2026-04-08	3.3800	3.3800	3.2000	3.2000	-12.329%	11	278	-93.750%
2026-04-07	3.2000	3.6500	3.2000	3.6500	-8.750%	20	267	-94.521%
2026-04-06	3.9000	4.0000	3.9000	4.0000	-6.977%	5	247	-95.000%
2026-04-02	3.9000	4.3000	3.9000	4.3000	0.000%	8	246	-95.349%
2026-04-01	4.5000	4.7500	4.1000	4.3000	-2.273%	38	246	-95.349%
2026-03-31	4.2500	4.4000	4.2500	4.4000	+29.412%	15	209	-95.455%
2026-03-27	4.0000	4.0000	3.4000	3.4000	-15.842%	2	194	-94.118%
2026-03-26	3.8000	4.0400	3.8000	4.0400	-11.983%	40	193	-95.050%
2026-03-25	3.2600	4.9200	3.2600	4.5900	+61.053%	49	153	-95.643%
2026-03-23	2.6500	2.8500	2.6500	2.8500	-18.571%	19	107	-92.982%
2026-03-17	3.4000	3.5000	3.4000	3.5000	+6.061%	11	88	-94.286%
2026-03-16	3.3000	3.3000	3.3000	3.3000	-17.500%	2	78	-93.939%
2026-03-09	4.0000	4.0000	4.0000	4.0000	-24.099%	4	78	-95.000%
2026-03-04	5.2700	5.2700	5.2700	5.2700	-16.349%	1	82	-96.205%
2026-03-03	6.0000	6.5000	6.0000	6.3000	+26.000%	4	83	-96.825%
2026-02-27	5.2300	5.5000	5.0000	5.0000	+5.263%	6	79	-96.000%
2026-02-25	4.7500	4.7500	4.7500	4.7500	-13.636%	2	72	-95.789%
2026-02-24	4.8000	5.8000	4.8000	5.5000	+1.852%	33	72	-96.364%
2026-02-20	5.2000	5.5200	5.2000	5.4000	+10.204%	3	39	-96.296%
2026-02-11	5.1700	5.4000	4.9000	4.9000	-18.333%	35	36	-95.918%
2026-02-09	6.0000	6.0000	6.0000	6.0000	-14.286%	1	5	-96.667%
2026-02-05	7.0000	7.0000	7.0000	7.0000	0.000%	5	5	-97.143%