ARKO Stock Prices

Data as of Nov 13, 2026

Last

4.00

Change

-0.10

Open

4.10

Previous

4.10

High

4.14

Low

3.94

Bid

-

Ask

-

Volume

629,294

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

152.3%

Hist Vol

54.3%

Opt Volume

4

Open Int

1,665

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 13, 2026	4.10	4.14	3.94	4.00	-0.10	629,294	4	1.523	0.543
Nov 12, 2026	4.21	4.34	4.07	4.10	-0.14	877,451	10	0.543	0.543
Nov 11, 2026	4.22	4.35	4.20	4.24	+0.00	970,867	0	0.000	0.542
Nov 10, 2026	4.14	4.26	4.07	4.24	+0.04	987,445	0	0.000	0.543
Nov 9, 2026	3.92	4.29	3.89	4.20	+0.23	1,014,018	27	1.213	0.543
Nov 6, 2026	3.96	3.99	3.73	3.97	+0.11	890,843	0	0.000	0.545
Nov 5, 2026	3.93	3.93	3.62	3.86	-0.18	1,143,145	0	0.000	0.560
Nov 4, 2026	3.97	4.15	3.94	4.04	+0.20	1,111,714	25	0.689	0.559
Nov 3, 2026	3.86	3.94	3.81	3.84	-0.01	674,459	4	0.000	0.556
Nov 2, 2026	3.84	3.92	3.82	3.85	+0.06	587,634	21	1.509	0.557
Oct 30, 2026	3.78	3.88	3.69	3.79	+0.01	1,430,974	0	0.000	0.557
Oct 29, 2026	3.74	3.89	3.61	3.78	+0.09	860,178	30	1.190	0.558
Oct 28, 2026	3.83	3.89	3.67	3.69	-0.16	859,833	30	1.450	0.557
Oct 27, 2026	3.85	3.87	3.77	3.85	+0.01	524,241	0	0.000	0.556
Oct 26, 2026	3.84	3.94	3.80	3.84	+0.03	473,845	0	0.000	0.556
Oct 23, 2026	4.07	4.07	3.80	3.81	-0.28	525,980	64	1.431	0.556
Oct 22, 2026	4.00	4.10	4.00	4.10	+0.10	634,940	105	1.356	0.554
Oct 21, 2026	4.05	4.06	3.96	3.99	-0.04	494,442	0	0.000	0.554
Oct 20, 2026	4.05	4.13	4.03	4.03	+0.00	529,877	210	0.635	0.554
Oct 19, 2026	4.09	4.13	4.01	4.03	-0.07	417,337	61	0.983	0.556
Oct 16, 2026	4.13	4.17	4.06	4.10	-0.01	425,055	0	0.000	0.556
Oct 15, 2026	4.10	4.25	4.06	4.11	+0.07	433,935	1	0.696	0.556
Oct 14, 2026	4.04	4.11	3.98	4.04	-0.06	465,369	1	1.510	0.557
Oct 13, 2026	4.20	4.28	4.09	4.10	-0.06	425,351	1	0.558	0.558
Oct 12, 2026	4.11	4.19	4.08	4.16	+0.05	466,276	0	0.000	0.557
Oct 9, 2026	4.13	4.19	4.05	4.11	-0.01	892,364	0	0.000	0.557
Oct 8, 2026	4.22	4.30	4.11	4.12	-0.11	813,047	0	0.000	0.560
Oct 7, 2026	4.20	4.28	4.17	4.23	+0.03	395,289	0	0.000	0.560
Oct 6, 2026	4.23	4.28	4.14	4.20	-0.01	501,204	7	0.576	0.562
Oct 5, 2026	4.20	4.25	4.09	4.21	+0.04	485,752	0	0.000	0.563
Oct 2, 2026	4.17	4.20	4.12	4.17	+0.00	310,590	30	0.671	0.563
Oct 1, 2026	4.11	4.13	4.00	4.11	-0.01	617,737	0	0.000	0.562
Sep 30, 2026	4.10	4.15	3.98	4.12	+0.01	1,028,955	105	0.000	0.562
Sep 29, 2026	4.25	4.29	4.10	4.11	-0.15	437,671	1	0.702	0.562
Sep 28, 2026	4.31	4.34	4.23	4.26	-0.02	670,027	0	0.000	0.561
Sep 25, 2026	4.24	4.30	4.19	4.28	+0.05	651,580	3	0.572	0.561
Sep 24, 2026	4.24	4.30	4.19	4.23	+0.00	539,269	1	0.738	0.563
Sep 23, 2026	4.31	4.32	4.22	4.23	-0.12	580,963	0	0.000	0.563
Sep 22, 2026	4.29	4.36	4.25	4.35	+0.11	637,482	4	0.627	0.563
Sep 21, 2026	4.27	4.30	4.21	4.24	+0.02	708,051	5	0.000	0.563
Sep 18, 2026	4.31	4.35	4.21	4.22	-0.12	3,131,869	4	0.000	0.564
Sep 17, 2026	4.41	4.42	4.32	4.34	-0.01	780,796	20	0.645	0.563
Sep 16, 2026	4.45	4.48	4.31	4.35	-0.07	724,312	8	0.664	0.564
Sep 15, 2026	4.56	4.57	4.37	4.42	-0.15	678,858	19	0.747	0.563
Sep 14, 2026	4.47	4.61	4.46	4.57	+0.08	770,652	22	0.592	0.563
Sep 11, 2026	4.52	4.57	4.45	4.49	+0.02	680,655	15	0.596	0.563
Sep 10, 2026	4.45	4.47	4.30	4.47	+0.03	1,067,372	5	0.791	0.565
Sep 9, 2026	4.70	4.74	4.40	4.44	-0.26	1,296,865	13	0.974	0.565
Sep 8, 2026	4.86	4.89	4.66	4.71	+0.00	910,718	11	0.000	0.562
Sep 4, 2026	4.77	4.96	4.75	4.89	+0.06	750,575	41	0.571	0.561
Sep 3, 2026	4.76	4.85	4.63	4.83	+0.09	858,530	11	0.000	0.561
Sep 2, 2026	4.55	4.78	4.50	4.74	+0.24	899,304	15	0.502	0.562
Sep 1, 2026	4.54	4.68	4.45	4.50	-0.06	1,383,550	9	0.427	0.559
Aug 31, 2026	4.37	4.58	4.30	4.56	+0.19	1,312,053	60	0.611	0.560
Aug 28, 2026	4.44	4.46	4.34	4.37	-0.09	819,697	10	0.624	0.559
Aug 27, 2026	4.63	4.63	4.45	4.46	-0.21	760,283	10	0.511	0.558
Aug 26, 2026	4.68	4.80	4.61	4.67	+0.00	813,945	103	0.477	0.557
Aug 25, 2026	4.73	4.83	4.66	4.67	-0.05	605,745	9	0.634	0.557
Aug 24, 2026	4.73	4.76	4.62	4.72	-0.03	608,972	12	0.600	0.558
Aug 21, 2026	4.65	4.80	4.61	4.75	+0.16	938,092	9	0.485	0.559
Aug 20, 2026	4.64	4.71	4.52	4.59	-0.11	1,102,259	47	0.590	0.558
Aug 19, 2026	4.72	4.75	4.59	4.70	-0.02	972,771	65	0.437	0.558
Aug 18, 2026	4.86	4.91	4.66	4.72	-0.14	958,203	13	0.000	0.558
Aug 17, 2026	4.86	4.98	4.71	4.86	+0.01	1,370,037	166	0.598	0.558
Aug 14, 2026	4.46	5.00	4.46	4.85	+0.35	1,856,835	39	0.704	0.559
Aug 13, 2026	4.49	4.58	4.40	4.50	+0.04	1,372,202	143	0.825	0.555

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.