Dark

ARWR20270115C100
ARWR Jan 15 2027 100.00 Call (ARWR270115C00100000)
option OPRA

EOD

Sep 3, 2026

5.70+4.587%(+0.25)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.5000	5.7000	5.5000	5.7000	+4.587%	22	1,632	0.000%
2026-09-02	5.5000	6.1500	5.4500	5.4500	+4.008%	6	1,634	+4.587%
2026-09-01	5.3000	5.3000	5.2400	5.2400	+4.800%	3	1,634	+8.779%
2026-08-31	5.5000	5.5000	4.6400	5.0000	-18.033%	7	1,634	+14.000%
2026-08-28	6.5000	6.5000	6.1000	6.1000	-19.737%	9	1,634	-6.557%
2026-08-27	8.2000	8.2100	7.6000	7.6000	-8.323%	62	1,632	-25.000%
2026-08-26	7.6000	8.4000	7.5600	8.2900	+4.146%	146	1,631	-31.242%
2026-08-25	8.7900	8.7900	7.9100	7.9600	+8.892%	188	1,681	-28.392%
2026-08-24	7.3100	7.5900	7.3100	7.3100	-5.065%	17	1,769	-22.025%
2026-08-21	8.2800	8.3400	7.6600	7.7000	-0.130%	22	1,769	-25.974%
2026-08-20	8.0000	8.1100	7.5000	7.7100	-8.649%	40	1,757	-26.070%
2026-08-19	8.4000	8.5000	8.1100	8.4400	+11.346%	42	1,740	-32.464%
2026-08-18	7.6800	8.2000	7.5800	7.5800	-11.241%	23	1,757	-24.802%
2026-08-17	8.5400	8.5400	8.5400	8.5400	+14.785%	10	1,750	-33.255%
2026-08-14	7.3000	7.4400	7.0000	7.4400	-0.932%	9	1,760	-23.387%
2026-08-13	8.0000	8.6000	7.5100	7.5100	-11.229%	25	1,761	-24.101%
2026-08-12	9.2000	9.2000	8.4300	8.4600	-15.400%	12	1,746	-32.624%
2026-08-11	10.0000	10.0000	10.0000	10.0000	+13.766%	5	1,736	-43.000%
2026-08-10	8.5000	8.7900	8.5000	8.7900	-0.114%	4	1,731	-35.154%
2026-08-07	9.2900	9.2900	8.4000	8.8000	+6.024%	97	1,730	-35.227%
2026-08-06	9.0100	9.0100	8.0100	8.3000	-17.822%	20	1,678	-31.325%
2026-08-05	9.0000	10.9000	9.0000	10.1000	-3.810%	27	1,662	-43.564%
2026-08-04	9.5900	10.5000	9.2600	10.5000	+28.993%	23	1,656	-45.714%
2026-08-03	8.0000	8.7000	7.6000	8.1400	-5.459%	34	1,650	-29.975%
2026-07-31	9.2100	9.4100	8.3000	8.6100	-6.413%	176	1,639	-33.798%
2026-07-30	9.6000	10.0000	8.8000	9.2000	+1.210%	168	1,569	-38.043%
2026-07-29	9.4900	9.4900	8.6100	9.0900	+1.112%	17	1,532	-37.294%
2026-07-28	8.7600	8.9900	8.0100	8.9900	-0.222%	8	1,538	-36.596%
2026-07-27	10.1000	10.1000	8.9000	9.0100	-3.118%	23	1,538	-36.737%
2026-07-24	9.0000	9.5000	9.0000	9.3000	-7.186%	16	1,533	-38.710%
2026-07-23	11.0000	11.0000	9.9100	10.0200	-12.870%	13	1,539	-43.114%
2026-07-22	10.0000	14.7900	9.1000	11.5000	+96.246%	278	1,539	-50.435%
2026-07-21	5.6100	5.9900	5.6100	5.8600	+4.456%	49	1,704	-2.730%
2026-07-20	6.0000	6.0400	5.6000	5.6100	-8.780%	14	1,689	+1.604%
2026-07-17	5.2000	6.1500	5.2000	6.1500	+18.269%	86	1,692	-7.317%
2026-07-16	5.6000	5.6000	4.8000	5.2000	-8.772%	26	1,697	+9.615%
2026-07-15	5.0000	5.7600	5.0000	5.7000	+3.636%	45	1,706	0.000%
2026-07-14	6.5000	6.5000	5.5000	5.5000	-13.249%	64	1,702	+3.636%
2026-07-13	6.0100	6.3400	5.8900	6.3400	-6.074%	40	1,670	-10.095%
2026-07-10	9.0000	9.0000	6.2700	6.7500	-31.193%	89	1,663	-15.556%
2026-07-09	10.0000	10.8000	9.7100	9.8100	-1.900%	28	1,676	-41.896%
2026-07-08	9.5000	10.0100	9.4000	10.0000	-5.393%	43	1,684	-43.000%
2026-07-07	11.0000	11.2800	9.8000	10.5700	-3.028%	63	1,662	-46.074%
2026-07-06	10.5000	12.2000	10.5000	10.9000	+18.478%	1,507	1,649	-47.706%
2026-07-02	8.5100	9.7000	8.5100	9.2000	+6.236%	248	280	-38.043%
2026-07-01	8.7100	9.4400	8.6100	8.6600	-10.722%	25	280	-34.180%
2026-06-30	9.2000	9.7000	9.2000	9.7000	+13.984%	11	275	-41.237%
2026-06-29	8.5100	8.5100	8.5100	8.5100	-2.184%	5	271	-33.020%
2026-06-26	8.6100	9.4000	8.6100	8.7000	+6.098%	21	266	-34.483%
2026-06-25	9.6900	9.6900	8.2000	8.2000	-12.299%	11	260	-30.488%
2026-06-24	9.3000	9.3500	9.3000	9.3500	+8.721%	2	253	-39.037%
2026-06-23	9.5000	9.5000	8.6000	8.6000	-15.686%	4	252	-33.721%
2026-06-22	10.2000	10.2000	10.2000	10.2000	+6.250%	1	250	-44.118%
2026-06-18	10.0400	10.0400	9.2000	9.6000	+15.802%	17	238	-40.625%
2026-06-17	8.2900	8.2900	8.2900	8.2900	+14.979%	5	238	-31.242%
2026-06-16	7.2100	7.2100	7.2000	7.2100	-3.995%	5	238	-20.943%
2026-06-15	7.2900	7.5100	7.2900	7.5100	+4.161%	10	233	-24.101%
2026-06-12	7.2100	7.2100	7.2100	7.2100	+7.612%	5	233	-20.943%
2026-06-11	6.8000	6.8000	6.7000	6.7000	+7.890%	6	233	-14.925%
2026-06-10	6.0100	6.2100	5.9100	6.2100	-1.585%	5	232	-8.213%
2026-06-09	5.9100	6.3100	5.9100	6.3100	-11.127%	10	229	-9.667%
2026-06-03	7.1900	7.3900	7.1000	7.1000	+5.970%	6	224	-19.718%
2026-06-02	6.5100	6.7000	6.5100	6.7000	-20.238%	7	224	-14.925%
2026-06-01	8.0700	8.4400	8.0700	8.4000	-5.618%	8	219	-32.143%
2026-05-29	9.3600	9.3600	8.9000	8.9000	-0.112%	5	214	-35.955%
2026-05-28	8.9100	8.9100	8.9100	8.9100	-4.194%	1	212	-36.027%
2026-05-27	10.1000	10.1000	9.3000	9.3000	-5.102%	4	212	-38.710%
2026-05-26	9.8000	9.8000	9.8000	9.8000	+12.644%	1	212	-41.837%
2026-05-22	9.0100	9.0100	8.7000	8.7000	-8.421%	5	207	-34.483%
2026-05-21	9.5000	9.5000	9.5000	9.5000	-5.000%	1	206	-40.000%
2026-05-20	9.1900	10.0000	9.1900	10.0000	+17.647%	3	206	-43.000%
2026-05-19	8.4000	8.5100	8.4000	8.5000	-5.556%	6	202	-32.941%
2026-05-18	9.0000	9.0000	9.0000	9.0000	-19.643%	2	202	-36.667%
2026-05-11	11.2000	11.2000	11.2000	11.2000	+7.692%	1	202	-49.107%
2026-05-07	10.0000	10.4000	9.8000	10.4000	-5.455%	9	201	-45.192%
2026-05-06	11.0000	11.0000	11.0000	11.0000	+13.402%	2	194	-48.182%
2026-05-01	9.5000	9.7000	9.5000	9.7000	+8.989%	2	190	-41.237%
2026-04-30	8.9000	8.9000	8.9000	8.9000	+12.091%	1	190	-35.955%
2026-04-29	7.8000	7.9400	7.8000	7.9400	-11.778%	15	190	-28.212%
2026-04-28	9.0000	9.0000	9.0000	9.0000	-15.888%	1	175	-36.667%
2026-04-23	10.5800	10.7000	10.5800	10.7000	+25.882%	7	175	-46.729%
2026-04-22	9.0000	9.0000	8.5000	8.5000	-3.409%	2	169	-32.941%
2026-04-21	8.8000	8.8000	8.8000	8.8000	+11.392%	1	168	-35.227%
2026-04-17	7.9000	7.9000	7.9000	7.9000	+2.597%	1	168	-27.848%
2026-04-15	7.6500	7.7000	7.6500	7.7000	+6.944%	3	167	-25.974%
2026-04-09	7.2000	7.2000	7.2000	7.2000	+2.857%	2	164	-20.833%
2026-04-08	6.1500	7.0000	6.1500	7.0000	+16.667%	2	162	-18.571%
2026-04-07	6.0000	6.0000	6.0000	6.0000	-11.765%	1	160	-5.000%
2026-04-02	6.8000	6.8000	6.8000	6.8000	-2.857%	1	159	-16.176%
2026-04-01	6.3000	7.0400	5.2000	7.0000	+9.375%	41	159	-18.571%
2026-03-31	6.2700	6.4000	6.2700	6.4000	+16.364%	11	138	-10.938%
2026-03-30	5.5000	5.5000	5.5000	5.5000	+5.769%	10	133	+3.636%
2026-03-27	6.1000	6.1000	5.2000	5.2000	-17.460%	3	123	+9.615%
2026-03-26	6.4000	6.4000	6.3000	6.3000	-3.077%	5	123	-9.524%
2026-03-25	6.5000	6.5000	6.5000	6.5000	+23.340%	1	121	-12.308%
2026-03-23	5.2700	5.2700	5.2700	5.2700	-20.513%	10	120	+8.159%
2026-03-17	5.5000	6.6800	5.5000	6.6300	+44.130%	100	110	-14.027%
2026-03-13	4.6000	4.6000	4.6000	4.6000	-14.815%	1	23	+23.913%
2026-03-12	5.3000	5.4000	5.3000	5.4000	-36.545%	2	22	+5.556%
2026-02-09	8.4500	8.5100	8.4500	8.5100	-23.195%	4	20	-33.020%
2026-02-04	11.5000	11.5000	10.6000	11.0800	-16.817%	7	18	-48.556%
2026-02-02	13.3200	13.3200	13.3200	13.3200	+21.091%	1	15	-57.207%
2026-01-26	11.0000	11.0000	11.0000	11.0000	+2.326%	1	15	-48.182%
2026-01-13	10.7500	10.7500	10.7500	10.7500	+1.896%	1	15	-46.977%
2026-01-09	10.5500	10.5500	10.5500	10.5500	-4.091%	2	16	-45.972%
2026-01-07	11.0000	11.0000	11.0000	11.0000	-24.138%	1	14	-48.182%
2025-12-22	14.5000	14.5000	14.5000	14.5000	+27.193%	9	13	-60.690%
2025-12-16	12.6000	12.6000	11.4000	11.4000	-28.750%	3	7	-50.000%
2025-12-15	16.0000	16.0000	16.0000	16.0000	-4.192%	1	4	-64.375%
2025-12-11	16.7000	16.7000	16.7000	16.7000	+11.333%	1	3	-65.868%
2025-12-10	15.0000	15.0000	15.0000	15.0000	-6.309%	1	2	-62.000%
2025-12-09	16.0100	16.0100	16.0100	16.0100	0.000%	1	1	-64.397%