Dark

ARKK20260918C70
ARKK Sep 18 2026 70.00 Call (ARKK260918C00070000)
option OPRA

EOD

Jul 29, 2026

5.40-5.429%(-0.31)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	5.3000	5.4000	5.3000	5.4000	-5.429%	22	6,494	0.000%
2026-07-28	5.3000	5.8400	5.3000	5.7100	-9.365%	4	6,490	-5.429%
2026-07-27	6.3000	6.3000	6.3000	6.3000	+2.273%	1	6,491	-14.286%
2026-07-24	6.3800	6.3800	6.0000	6.1600	-17.867%	22	6,492	-12.338%
2026-07-23	7.5000	7.5000	7.5000	7.5000	-9.091%	1	6,503	-28.000%
2026-07-17	8.2500	8.2500	8.2500	8.2500	-28.261%	25	6,503	-34.545%
2026-07-14	11.5000	11.5000	11.5000	11.5000	-13.858%	25	6,528	-53.043%
2026-07-09	13.3500	13.3500	13.3500	13.3500	+12.185%	1	6,503	-59.551%
2026-07-08	11.9000	11.9000	11.9000	11.9000	-22.324%	15	6,502	-54.622%
2026-07-07	15.3200	15.3200	15.3200	15.3200	+13.566%	1	6,502	-64.752%
2026-07-02	13.4500	13.4900	13.0500	13.4900	-7.603%	23	6,517	-59.970%
2026-07-01	13.6700	14.6000	13.6700	14.6000	+12.308%	11	6,517	-63.014%
2026-06-30	12.4500	13.0000	12.4500	13.0000	+6.122%	7	6,524	-58.462%
2026-06-29	11.7000	12.2500	11.7000	12.2500	+11.364%	7	6,521	-55.918%
2026-06-26	11.0000	11.0000	11.0000	11.0000	+6.589%	2	6,519	-50.909%
2026-06-25	10.3200	10.3200	10.3200	10.3200	-6.182%	1	6,517	-47.674%
2026-06-24	10.3200	11.0000	10.3200	11.0000	+3.774%	42	6,517	-50.909%
2026-06-23	10.3000	10.8200	10.3000	10.6000	-14.859%	25	6,475	-49.057%
2026-06-22	12.4500	12.4500	12.4500	12.4500	-1.969%	5	6,497	-56.627%
2026-06-18	12.2900	12.8000	12.2900	12.7000	+8.085%	28	6,479	-57.480%
2026-06-17	12.2000	12.2000	11.7500	11.7500	-5.622%	6	6,479	-54.043%
2026-06-16	12.6500	12.6500	12.4500	12.4500	-3.339%	6	6,485	-56.627%
2026-06-15	12.7500	12.9500	12.7000	12.8800	+28.415%	8	6,484	-58.075%
2026-06-10	10.0300	10.0300	10.0300	10.0300	+8.432%	5	6,484	-46.162%
2026-06-09	11.3000	11.3000	9.2500	9.2500	-13.146%	14	6,484	-41.622%
2026-06-08	10.0000	10.6500	10.0000	10.6500	+11.870%	5	6,486	-49.296%
2026-06-05	11.1500	11.1500	9.5200	9.5200	-30.000%	16	6,482	-43.277%
2026-06-04	13.8300	14.0500	13.6000	13.6000	+13.333%	11	6,497	-60.294%
2026-06-03	12.0000	12.0000	11.5000	12.0000	-9.297%	38	6,488	-55.000%
2026-06-02	12.8500	13.2300	12.8500	13.2300	-8.696%	15	6,501	-59.184%
2026-06-01	12.8500	14.9200	12.8500	14.4900	-0.753%	11	6,506	-62.733%
2026-05-29	14.3500	15.0500	14.3500	14.6000	+23.729%	27	6,516	-63.014%
2026-05-27	11.8000	11.8000	11.8000	11.8000	+2.609%	5	6,498	-54.237%
2026-05-26	11.5000	11.5000	11.5000	11.5000	+10.577%	1	6,499	-53.043%
2026-05-20	10.0000	10.4000	9.9700	10.4000	+11.948%	151	6,499	-48.077%
2026-05-19	9.2900	9.2900	9.2900	9.2900	-4.718%	1	6,423	-41.873%
2026-05-18	10.0500	10.0500	9.7500	9.7500	-22.742%	10	6,423	-44.615%
2026-05-13	12.2100	12.6200	12.1300	12.6200	+3.020%	14	6,423	-57.211%
2026-05-12	12.2500	12.2500	12.2500	12.2500	-11.934%	2	6,411	-55.918%
2026-05-11	13.6500	13.9100	13.6500	13.9100	+14.959%	4	6,411	-61.179%
2026-05-07	12.9000	13.0800	12.1000	12.1000	-10.370%	24	6,408	-55.372%
2026-05-06	12.9000	13.5000	12.9000	13.5000	+20.000%	14	6,405	-60.000%
2026-04-30	11.2500	11.2500	11.2000	11.2500	-9.274%	7	6,409	-52.000%
2026-04-24	12.4000	12.4000	12.4000	12.4000	+5.085%	5	6,404	-56.452%
2026-04-23	13.0900	13.0900	11.5000	11.8000	-13.490%	305	6,404	-54.237%
2026-04-20	13.6400	13.6400	13.6400	13.6400	-1.516%	5	6,135	-60.411%
2026-04-17	14.7800	14.7800	13.8500	13.8500	+15.417%	11	6,135	-61.011%
2026-04-15	11.1000	12.0000	11.1000	12.0000	+11.111%	21	6,137	-55.000%
2026-04-14	10.2500	10.8000	10.2500	10.8000	+22.727%	9	6,147	-50.000%
2026-04-13	7.9500	8.8000	7.9500	8.8000	+15.789%	24	6,154	-38.636%
2026-04-10	7.7300	7.7300	7.6000	7.6000	-1.299%	2	6,140	-28.947%
2026-04-09	7.7000	7.7000	7.7000	7.7000	-7.117%	2	6,139	-29.870%
2026-04-08	9.1000	9.1000	8.1600	8.2900	+11.275%	705	6,139	-34.861%
2026-04-07	7.4500	7.4500	7.4500	7.4500	+0.404%	10	5,463	-27.517%
2026-04-06	7.6400	7.7800	7.4200	7.4200	+3.631%	35	5,453	-27.224%
2026-04-02	7.1600	7.1600	7.1600	7.1600	-3.893%	5	5,428	-24.581%
2026-04-01	7.5400	7.6500	7.0000	7.4500	+9.559%	402	5,428	-27.517%
2026-03-31	5.6200	6.8000	5.6000	6.8000	+22.302%	43	5,068	-20.588%
2026-03-30	6.1200	6.1200	5.5500	5.5600	-7.333%	8	5,035	-2.878%
2026-03-27	6.3600	6.6000	5.6500	6.0000	-24.812%	5,492	5,037	-10.000%
2026-03-24	7.9800	7.9800	7.9800	7.9800	-11.333%	2	178	-32.331%
2026-03-23	9.0000	9.0000	9.0000	9.0000	+5.882%	4	176	-40.000%
2026-03-20	8.8500	8.9300	8.5000	8.5000	-7.104%	54	172	-36.471%
2026-03-19	9.1500	9.1500	9.1500	9.1500	-8.500%	1	156	-40.984%
2026-03-18	10.0000	10.0000	10.0000	10.0000	-5.033%	3	155	-46.000%
2026-03-16	10.4100	10.5300	10.3000	10.5300	-1.589%	6	155	-48.718%
2026-03-11	11.0500	11.4500	10.6600	10.7000	-6.632%	18	150	-49.533%
2026-03-10	11.6000	11.6000	11.1000	11.4600	+5.138%	72	147	-52.880%
2026-03-06	11.0000	11.2000	10.9000	10.9000	-6.838%	9	113	-50.459%
2026-03-05	11.7000	11.7000	11.7000	11.7000	-4.098%	4	112	-53.846%
2026-03-04	12.0800	12.2500	12.0800	12.2000	+12.963%	18	112	-55.738%
2026-03-03	10.4000	11.0300	10.4000	10.8000	0.000%	188	111	-50.000%
2026-03-02	10.8000	10.8000	10.8000	10.8000	0.000%	1	60	-50.000%
2026-02-27	10.8000	10.8000	10.8000	10.8000	-2.703%	1	59	-50.000%
2026-02-25	11.1000	11.1000	11.1000	11.1000	+21.978%	1	59	-51.351%
2026-02-23	9.2500	9.2500	9.0100	9.1000	+12.346%	13	59	-40.659%
2026-02-12	8.5500	8.5500	8.1000	8.1000	-16.322%	2	53	-33.333%
2026-02-09	9.6800	9.6800	9.6800	9.6800	+10.376%	10	51	-44.215%
2026-02-05	8.5300	9.0500	8.5300	8.7700	-9.588%	18	41	-38.426%
2026-02-04	9.4700	9.8700	9.3300	9.7000	-44.092%	25	25	-44.330%
2026-01-22	17.0600	17.3500	17.0600	17.3500	0.000%	4	1	-68.876%