Dark

ARKK20260918C75
ARKK Sep 18 2026 75.00 Call (ARKK260918C00075000)
option OPRA

EOD

Jul 28, 2026

3.30-6.250%(-0.22)302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	3.0000	3.3500	2.6700	3.3000	-6.250%	302	1,535	0.000%
2026-07-27	3.9000	3.9000	3.2500	3.5200	-2.222%	69	1,745	-6.250%
2026-07-24	3.5000	3.7000	3.2300	3.6000	-20.000%	15	1,693	-8.333%
2026-07-23	4.6200	4.6200	4.1900	4.5000	-30.341%	22	1,680	-26.667%
2026-07-16	6.4600	6.4600	6.4600	6.4600	-22.542%	1	1,694	-48.916%
2026-07-08	8.8400	8.8400	8.3400	8.3400	-10.897%	8	1,695	-60.432%
2026-07-07	9.3600	9.3600	9.3600	9.3600	-11.447%	1	1,695	-64.744%
2026-07-06	9.6900	10.6800	9.6900	10.5700	+3.324%	8	1,695	-68.780%
2026-07-02	10.6700	11.4800	10.0600	10.2300	-1.635%	31	1,703	-67.742%
2026-07-01	9.5000	10.9500	9.5000	10.4000	+14.035%	422	1,703	-68.269%
2026-06-30	9.0300	9.1200	8.8400	9.1200	+15.006%	13	1,699	-63.816%
2026-06-26	7.6000	7.9300	7.5300	7.9300	+13.286%	6	1,689	-58.386%
2026-06-25	7.0000	7.0000	7.0000	7.0000	-12.500%	1	1,692	-52.857%
2026-06-23	7.7200	8.2900	7.7200	8.0000	-8.780%	12	1,691	-58.750%
2026-06-22	8.7700	8.7700	8.7700	8.7700	-4.881%	5	1,691	-62.372%
2026-06-18	9.2200	9.2200	9.2200	9.2200	+4.892%	5	1,693	-64.208%
2026-06-17	9.5500	9.8200	8.7900	8.7900	-7.376%	3	1,693	-62.457%
2026-06-16	10.0000	10.0000	9.4900	9.4900	+3.152%	8	1,693	-65.227%
2026-06-15	8.5000	9.2100	8.5000	9.2000	+26.027%	24	1,696	-64.130%
2026-06-12	7.3000	7.3000	7.3000	7.3000	+19.869%	1	1,676	-54.795%
2026-06-10	6.8000	6.8000	6.0900	6.0900	-7.867%	7	1,676	-45.813%
2026-06-09	6.6100	6.6100	6.6100	6.6100	-15.473%	1	1,676	-50.076%
2026-06-08	7.6500	7.8200	7.3300	7.8200	+16.716%	10	1,676	-57.801%
2026-06-05	8.0000	8.0000	6.7000	6.7000	-32.323%	20	1,673	-50.746%
2026-06-04	10.1500	10.1500	9.9000	9.9000	+14.319%	5	1,675	-66.667%
2026-06-03	8.9000	8.9000	8.6600	8.6600	-15.181%	10	1,674	-61.894%
2026-06-02	10.2100	10.2100	10.2100	10.2100	-7.518%	3	1,674	-67.679%
2026-06-01	10.0500	11.2800	9.8700	11.0400	-4.000%	17	1,674	-70.109%
2026-05-29	11.2100	11.5100	11.2100	11.5000	+11.111%	9	1,676	-71.304%
2026-05-28	9.8500	10.4000	9.8500	10.3500	+20.349%	8	1,676	-68.116%
2026-05-27	8.6000	8.6000	8.6000	8.6000	+3.365%	1	1,677	-61.628%
2026-05-26	8.2900	8.4000	8.2600	8.3200	+2.843%	8	1,687	-60.337%
2026-05-22	8.4500	8.4500	8.0300	8.0900	-0.123%	60	1,654	-59.209%
2026-05-21	7.5100	8.2000	7.2500	8.1000	+20.178%	757	1,234	-59.259%
2026-05-19	6.6200	6.7400	6.6200	6.7400	-8.174%	3	1,234	-51.039%
2026-05-18	7.4600	7.4600	7.3300	7.3400	-8.250%	9	1,231	-55.041%
2026-05-15	8.0000	8.0000	8.0000	8.0000	-17.526%	2	1,231	-58.750%
2026-05-14	9.7000	9.7000	9.7000	9.7000	+11.494%	1	1,231	-65.979%
2026-05-13	8.7000	8.7000	8.7000	8.7000	-4.814%	2	1,121	-62.069%
2026-05-12	10.1500	10.1500	9.1400	9.1400	-5.481%	113	1,121	-63.895%
2026-05-07	9.6700	9.6700	9.6700	9.6700	+3.755%	1	1,121	-65.874%
2026-05-06	8.8900	9.3200	8.8900	9.3200	+6.636%	2	1,121	-64.592%
2026-05-05	9.3000	9.3000	8.7400	8.7400	-8.482%	2	1,122	-62.243%
2026-05-04	9.5500	9.5500	9.5500	9.5500	+7.424%	1	1,121	-65.445%
2026-04-27	8.8900	8.8900	8.8900	8.8900	-6.224%	2	1,121	-62.880%
2026-04-24	9.3500	9.4800	9.3500	9.4800	-9.714%	3	1,123	-65.190%
2026-04-22	10.5000	10.5000	10.5000	10.5000	+5.105%	5	1,121	-68.571%
2026-04-21	10.6500	10.6500	9.9900	9.9900	-2.726%	3	1,124	-66.967%
2026-04-20	10.2700	10.2700	10.2700	10.2700	-7.059%	1	1,124	-67.868%
2026-04-17	10.5400	11.1600	10.5400	11.0500	+17.428%	110	1,125	-70.136%
2026-04-16	9.4500	9.7000	9.4100	9.4100	-1.979%	5	1,226	-64.931%
2026-04-15	8.4200	9.6000	8.4200	9.6000	+21.519%	3	1,225	-65.625%
2026-04-14	7.4200	8.0300	7.4200	7.9000	+23.438%	121	1,227	-58.228%
2026-04-13	6.0500	6.4000	5.9700	6.4000	+19.626%	23	1,113	-48.438%
2026-04-10	5.5500	5.5500	5.3500	5.3500	-10.833%	4	1,090	-38.318%
2026-04-08	6.4700	6.4700	6.0000	6.0000	+13.208%	12	1,092	-45.000%
2026-04-06	5.3000	5.3000	5.3000	5.3000	+1.923%	5	1,091	-37.736%
2026-04-01	5.1700	5.5100	5.0300	5.2000	+9.474%	382	1,086	-36.538%
2026-03-31	4.4000	4.7500	4.4000	4.7500	+11.765%	2	731	-30.526%
2026-03-30	4.1000	4.2500	4.1000	4.2500	-1.163%	8	729	-22.353%
2026-03-27	4.3000	4.3000	4.3000	4.3000	-23.214%	4	721	-23.256%
2026-03-26	5.6000	5.6000	5.6000	5.6000	-16.293%	10	721	-41.071%
2026-03-20	6.8600	6.8600	6.6500	6.6900	-5.642%	72	721	-50.673%
2026-03-19	7.0900	7.0900	7.0900	7.0900	-10.930%	2	721	-53.456%
2026-03-17	7.9000	7.9700	7.9000	7.9600	-0.500%	460	719	-58.543%
2026-03-16	8.0500	8.1000	8.0000	8.0000	+8.992%	202	364	-58.750%
2026-03-13	7.3400	7.3400	7.3400	7.3400	-4.052%	1	162	-55.041%
2026-03-12	8.0000	8.0000	7.6000	7.6500	-12.571%	4	162	-56.863%
2026-03-11	9.0200	9.0200	8.6500	8.7500	+2.339%	3	171	-62.286%
2026-03-03	7.6800	8.5500	7.6800	8.5500	-3.933%	224	170	-61.404%
2026-03-02	8.4800	8.9000	8.4800	8.9000	+15.584%	8	27	-62.921%
2026-02-24	7.7000	7.7000	7.7000	7.7000	+2.394%	13	25	-57.143%
2026-02-20	7.5200	7.5200	7.3500	7.5200	+17.500%	4	16	-56.117%
2026-02-17	6.4000	6.4000	6.4000	6.4000	-11.357%	1	16	-48.438%
2026-02-13	7.2200	7.2200	7.2200	7.2200	-14.048%	1	14	-54.294%
2026-02-09	8.4000	8.4000	8.4000	8.4000	+21.037%	8	14	-60.714%
2026-02-06	7.0000	7.0000	6.9400	6.9400	+6.769%	2	6	-52.450%
2026-02-05	6.5000	6.5000	6.5000	6.5000	-27.778%	2	4	-49.231%
2026-02-04	9.0000	9.0000	9.0000	9.0000	-3.743%	1	2	-63.333%
2026-02-03	9.3500	9.3500	9.3500	9.3500	0.000%	1	1	-64.706%