Dark

ARWR20260918C80
ARWR Sep 18 2026 80.00 Call (ARWR260918C00080000)
option OPRA

EOD

Sep 3, 2026

5.65+10.784%(+0.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.2500	5.6500	5.2500	5.6500	+10.784%	4	2,856	0.000%
2026-09-02	5.1000	5.1000	5.1000	5.1000	+8.511%	1	2,856	+10.784%
2026-09-01	4.7000	4.7000	4.7000	4.7000	+10.588%	1	2,856	+20.213%
2026-08-31	6.0000	6.0000	4.2500	4.2500	-40.972%	303	2,855	+32.941%
2026-08-28	7.0000	7.2000	7.0000	7.2000	-33.023%	12	2,676	-21.528%
2026-08-25	10.7500	10.7500	10.7500	10.7500	+23.848%	1	2,676	-47.442%
2026-08-21	10.1300	10.1300	8.1000	8.6800	-6.566%	14	2,676	-34.908%
2026-08-20	10.4500	10.4500	9.1000	9.2900	+2.088%	10	2,674	-39.182%
2026-08-18	9.0800	9.1000	9.0800	9.1000	-14.151%	2	2,670	-37.912%
2026-08-17	10.1000	10.6000	10.1000	10.6000	+18.436%	56	2,670	-46.698%
2026-08-14	8.0700	8.9500	8.0700	8.9500	-20.796%	2	2,655	-36.872%
2026-08-05	10.7000	13.2000	10.7000	11.3000	-14.068%	26	2,656	-50.000%
2026-08-04	12.5700	13.1500	12.5700	13.1500	+25.477%	2	2,674	-57.034%
2026-08-03	10.4800	10.4800	10.4800	10.4800	-16.160%	1	2,675	-46.088%
2026-07-30	12.5000	12.5000	12.5000	12.5000	+0.806%	5	2,674	-54.800%
2026-07-29	11.9300	12.4000	11.5000	12.4000	+21.569%	23	2,674	-54.435%
2026-07-28	10.2000	10.2000	10.2000	10.2000	-19.368%	2	2,652	-44.608%
2026-07-27	12.6500	12.6500	12.6500	12.6500	+5.066%	1	2,652	-55.336%
2026-07-24	12.0400	12.0400	12.0400	12.0400	-5.197%	1	2,652	-53.073%
2026-07-23	14.7000	14.7000	12.7000	12.7000	-20.922%	4	2,652	-55.512%
2026-07-22	13.0000	19.3800	13.0000	16.0600	+123.056%	341	2,652	-64.819%
2026-07-21	6.2000	7.4000	6.2000	7.2000	+17.073%	652	2,961	-21.528%
2026-07-20	6.4600	6.4600	6.1500	6.1500	-18.000%	2	2,761	-8.130%
2026-07-17	6.2000	7.5000	6.2000	7.5000	+40.187%	1,749	2,763	-24.667%
2026-07-16	5.9000	5.9000	5.3500	5.3500	-16.406%	3	2,269	+5.607%
2026-07-15	6.0000	6.4000	5.5000	6.4000	-20.000%	15	2,267	-11.719%
2026-07-13	7.0000	8.0000	7.0000	8.0000	-7.834%	320	2,274	-29.375%
2026-07-10	10.0000	10.0000	7.6000	8.6800	-32.188%	63	2,179	-34.908%
2026-07-09	12.9000	12.9000	12.8000	12.8000	-7.914%	10	2,179	-55.859%
2026-07-07	13.0000	13.9000	13.0000	13.9000	+1.460%	35	2,169	-59.353%
2026-07-06	13.5000	13.7600	13.5000	13.7000	+25.000%	35	2,169	-58.759%
2026-07-01	11.0000	11.0000	10.5000	10.9600	-4.696%	151	2,169	-48.449%
2026-06-30	11.0000	11.5000	11.0000	11.5000	+4.545%	66	2,169	-50.870%
2026-06-29	11.0000	11.0000	11.0000	11.0000	+4.962%	100	2,153	-48.636%
2026-06-25	11.7300	11.7300	10.4800	10.4800	-9.655%	52	2,151	-46.088%
2026-06-24	11.7500	12.8000	11.1700	11.6000	+1.045%	156	2,102	-51.293%
2026-06-23	11.4800	11.4800	11.4800	11.4800	-10.731%	5	2,188	-50.784%
2026-06-22	13.0700	13.0700	12.8600	12.8600	+3.710%	2	2,186	-56.065%
2026-06-18	14.0000	14.0000	12.4000	12.4000	-6.061%	25	2,187	-54.435%
2026-06-17	10.4100	13.5000	10.4100	13.2000	+46.667%	14	2,187	-57.197%
2026-06-16	9.3700	9.3700	9.0000	9.0000	-9.091%	25	2,181	-37.222%
2026-06-15	9.9000	9.9000	9.9000	9.9000	+37.500%	1	2,186	-42.929%
2026-06-10	7.5000	7.5000	7.2000	7.2000	-7.692%	2	2,186	-21.528%
2026-06-09	7.8000	7.8000	7.8000	7.8000	-13.333%	2	2,186	-27.564%
2026-06-05	9.0000	9.0000	9.0000	9.0000	+5.882%	5	2,186	-37.222%
2026-06-04	8.5000	8.5000	8.5000	8.5000	+18.056%	1	2,191	-33.529%
2026-06-02	7.2000	7.2000	7.2000	7.2000	-36.564%	2	2,190	-21.528%
2026-05-28	11.3500	11.3500	11.3500	11.3500	-11.328%	1	2,190	-50.220%
2026-05-27	12.2100	12.8000	12.1000	12.8000	+20.755%	3	2,190	-55.859%
2026-05-19	10.6000	10.6000	10.6000	10.6000	-1.852%	3	2,189	-46.698%
2026-05-18	11.7000	11.7000	10.8000	10.8000	-32.500%	2	2,188	-47.685%
2026-05-14	16.0000	16.0000	16.0000	16.0000	+19.403%	1	2,188	-64.688%
2026-05-13	13.4000	13.4000	13.4000	13.4000	-4.217%	4	2,184	-57.836%
2026-05-11	11.0000	15.0000	11.0000	13.9900	+28.585%	20	2,184	-59.614%
2026-05-08	12.0000	12.0000	10.8800	10.8800	-18.806%	36	2,199	-48.070%
2026-05-07	13.9000	13.9000	13.4000	13.4000	-5.434%	7	2,188	-57.836%
2026-05-06	12.5000	14.1700	12.5000	14.1700	+0.496%	79	2,193	-60.127%
2026-05-05	14.0000	14.6000	14.0000	14.1000	+9.302%	23	2,166	-59.929%
2026-05-01	13.0000	13.0000	12.9000	12.9000	+14.871%	7	2,143	-56.202%
2026-04-30	11.2300	11.2300	11.2300	11.2300	+11.188%	1	2,143	-49.688%
2026-04-29	10.1000	10.1000	10.1000	10.1000	-23.485%	2	2,142	-44.059%
2026-04-24	13.2000	13.2000	13.2000	13.2000	-5.714%	10	2,142	-57.197%
2026-04-23	13.4000	14.0000	13.4000	14.0000	+9.375%	108	2,132	-59.643%
2026-04-22	11.2700	12.8000	10.5000	12.8000	+16.364%	58	2,025	-55.859%
2026-04-21	11.8000	11.8000	11.0000	11.0000	+10.000%	12	1,959	-48.636%
2026-04-20	9.9000	10.0000	9.9000	10.0000	-2.913%	5	1,959	-43.500%
2026-04-16	10.3000	10.3000	10.3000	10.3000	-6.364%	24	1,957	-45.146%
2026-04-15	10.8000	11.0000	10.6800	11.0000	+22.631%	3	1,933	-48.636%
2026-04-14	8.1600	9.2800	8.1600	8.9700	+12.125%	17	1,931	-37.012%
2026-04-13	8.3000	8.3000	8.0000	8.0000	-6.977%	11	1,931	-29.375%
2026-04-10	8.6000	8.6000	8.6000	8.6000	-6.826%	4	1,931	-34.302%
2026-04-09	9.0000	9.2300	8.2500	9.2300	+1.429%	1,796	1,931	-38.787%
2026-04-01	9.1000	9.1000	9.1000	9.1000	+9.903%	1	186	-37.912%
2026-03-31	8.0000	8.2800	8.0000	8.2800	+7.813%	2	185	-31.763%
2026-03-26	7.6800	7.6800	7.6800	7.6800	-5.185%	5	183	-26.432%
2026-03-25	8.3000	8.3000	7.8700	8.1000	+92.857%	6	178	-30.247%
2026-03-24	5.9500	5.9500	4.2000	4.2000	-42.069%	170	172	+34.524%
2026-03-09	7.2500	7.2500	7.2500	7.2500	-29.268%	1	3	-22.069%
2026-03-04	10.2500	10.2500	10.2500	10.2500	-15.079%	1	2	-44.878%
2026-02-06	12.0700	12.0700	12.0700	12.0700	-1.790%	1	2	-53.190%
2026-01-21	12.2900	12.2900	12.2900	12.2900	0.000%	1	1	-54.028%