Dark

ARKK20260918C80
ARKK Sep 18 2026 80.00 Call (ARKK260918C00080000)
option OPRA

EOD

Jul 29, 2026

1.40-17.647%(-0.30)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.7500	1.8200	1.3900	1.4000	-17.647%	137	2,687	0.000%
2026-07-28	1.3800	1.7200	1.3800	1.7000	-2.857%	26	2,651	-17.647%
2026-07-27	2.0500	2.2300	1.6600	1.7500	-4.372%	103	2,654	-20.000%
2026-07-24	2.0000	2.1800	1.7200	1.8300	-25.306%	42	2,649	-23.497%
2026-07-23	2.7800	2.8600	2.2300	2.4500	-25.758%	350	2,659	-42.857%
2026-07-22	3.8500	3.8500	3.3000	3.3000	-19.512%	71	2,407	-57.576%
2026-07-21	3.2300	4.2000	3.2300	4.1000	+37.584%	243	2,349	-65.854%
2026-07-20	3.2000	3.4000	2.7600	2.9800	-8.308%	69	2,429	-53.020%
2026-07-17	3.1500	3.6500	2.7500	3.2500	-19.753%	312	2,422	-56.923%
2026-07-16	4.4600	4.6000	3.7000	4.0500	-21.359%	683	2,397	-65.432%
2026-07-15	5.1500	5.1500	5.1500	5.1500	+8.421%	1	2,104	-72.816%
2026-07-13	5.2800	5.2800	4.7000	4.7500	-32.910%	238	2,104	-70.526%
2026-07-10	7.0800	7.0800	7.0800	7.0800	+25.310%	1	2,033	-80.226%
2026-07-08	5.5100	5.7500	5.5100	5.6500	-15.038%	29	2,032	-75.221%
2026-07-07	6.6500	6.6500	6.6500	6.6500	-22.222%	1	2,043	-78.947%
2026-07-06	7.1000	8.7500	7.1000	8.5500	+15.541%	32	2,042	-83.626%
2026-07-02	7.4000	7.4000	7.4000	7.4000	+0.680%	1	2,043	-81.081%
2026-07-01	7.5700	7.6000	7.3500	7.3500	+13.601%	35	2,043	-80.952%
2026-06-30	6.4700	6.4700	6.4700	6.4700	-0.919%	2	2,043	-78.362%
2026-06-29	5.7500	6.5300	5.6700	6.5300	+25.577%	13	2,041	-78.560%
2026-06-26	5.0500	5.5500	5.0500	5.2000	+2.970%	69	2,044	-73.077%
2026-06-25	4.6500	5.0500	4.6500	5.0500	-2.321%	34	2,104	-72.277%
2026-06-24	5.3300	5.3400	4.9000	5.1700	-5.829%	86	2,093	-72.921%
2026-06-23	5.2500	5.4900	5.2500	5.4900	-8.500%	2	2,100	-74.499%
2026-06-22	6.2000	7.0800	6.0000	6.0000	-10.045%	28	2,100	-76.667%
2026-06-17	7.0900	7.8000	6.6700	6.6700	+1.832%	73	2,091	-79.010%
2026-06-16	7.0000	7.1000	6.5300	6.5500	-6.828%	712	2,028	-78.626%
2026-06-15	6.0600	7.3500	6.0600	7.0300	+38.659%	53	2,022	-80.085%
2026-06-12	5.2500	5.3000	4.8600	5.0700	+1.400%	10	2,000	-72.387%
2026-06-11	4.2800	5.0000	4.0600	5.0000	+18.765%	13	1,999	-72.000%
2026-06-10	4.7600	5.0500	4.2100	4.2100	-12.292%	263	1,999	-66.746%
2026-06-09	4.5500	4.8500	4.5500	4.8000	-11.111%	9	1,807	-70.833%
2026-06-08	5.4000	5.4000	5.4000	5.4000	+10.204%	10	1,808	-74.074%
2026-06-05	6.2500	6.2500	4.7000	4.9000	-34.228%	66	1,808	-71.429%
2026-06-04	6.7500	7.5000	6.7500	7.4500	+14.615%	59	1,807	-81.208%
2026-06-03	6.5500	6.5500	6.5000	6.5000	-8.451%	61	1,752	-78.462%
2026-06-02	7.3500	7.3700	7.0500	7.1000	-13.730%	405	1,805	-80.282%
2026-06-01	7.8400	8.2300	7.8400	8.2300	+1.230%	3	1,404	-82.989%
2026-05-29	8.4000	8.4800	8.1300	8.1300	+4.499%	233	1,402	-82.780%
2026-05-28	6.5400	7.7800	6.5400	7.7800	+28.595%	18	1,205	-82.005%
2026-05-27	6.1500	6.2000	5.9300	6.0500	+5.401%	21	1,198	-76.860%
2026-05-26	5.9500	5.9500	5.7400	5.7400	+2.500%	8	1,179	-75.610%
2026-05-22	5.8800	5.8800	5.6000	5.6000	+6.262%	4	1,238	-75.000%
2026-05-21	5.0000	5.3000	5.0000	5.2700	+9.792%	159	1,176	-73.435%
2026-05-20	4.8000	4.8000	4.8000	4.8000	+3.448%	5	1,176	-70.833%
2026-05-19	4.4100	4.7000	4.4100	4.6400	-2.316%	110	1,062	-69.828%
2026-05-18	4.9000	4.9000	4.7500	4.7500	-11.874%	12	1,062	-70.526%
2026-05-15	5.3900	5.3900	5.3900	5.3900	-21.429%	6	1,062	-74.026%
2026-05-14	6.8600	6.8600	6.8600	6.8600	+0.587%	1	1,062	-79.592%
2026-05-13	6.4000	6.8200	6.4000	6.8200	+4.923%	4	564	-79.472%
2026-05-12	6.4000	6.5000	6.1900	6.5000	-15.584%	520	564	-78.462%
2026-05-11	7.0100	8.0500	7.0100	7.7000	+10.000%	46	564	-81.818%
2026-05-08	6.8000	7.0000	6.8000	7.0000	-3.714%	5	569	-80.000%
2026-05-06	6.6100	7.2700	6.6100	7.2700	+8.507%	13	576	-80.743%
2026-05-05	7.2000	7.2000	6.7000	6.7000	-7.202%	3	575	-79.104%
2026-05-04	7.2200	7.2200	7.2200	7.2200	+13.701%	10	575	-80.609%
2026-05-01	5.9000	6.5000	5.9000	6.3500	+8.547%	35	538	-77.953%
2026-04-30	5.3000	5.8500	5.3000	5.8500	+17.706%	10	538	-76.068%
2026-04-29	5.2000	5.2000	4.9700	4.9700	-24.353%	6	532	-71.831%
2026-04-27	6.5700	6.5700	6.5700	6.5700	-4.088%	1	534	-78.691%
2026-04-24	6.7000	6.8500	6.7000	6.8500	-7.432%	26	534	-79.562%
2026-04-23	7.4000	7.4000	7.4000	7.4000	-7.731%	10	510	-81.081%
2026-04-22	7.9500	8.0200	7.9500	8.0200	-0.373%	8	520	-82.544%
2026-04-21	7.7300	8.0500	7.7300	8.0500	+1.899%	2	516	-82.609%
2026-04-20	7.9000	7.9000	7.9000	7.9000	-1.863%	1	516	-82.278%
2026-04-17	7.9700	8.8000	7.9700	8.0500	+18.557%	13	515	-82.609%
2026-04-16	6.7900	6.7900	6.7900	6.7900	-2.582%	1	507	-79.381%
2026-04-15	6.5000	6.9700	6.4000	6.9700	+19.145%	203	506	-79.914%
2026-04-14	5.4200	5.8500	5.4000	5.8500	+35.104%	5	308	-76.068%
2026-04-13	3.1500	4.3300	3.1500	4.3300	+0.464%	14	306	-67.667%
2026-04-08	4.9100	4.9100	4.3000	4.3100	+29.429%	15	308	-67.517%
2026-04-07	3.2000	3.3300	3.2000	3.3300	-11.200%	20	297	-57.958%
2026-04-06	3.9100	3.9100	3.7500	3.7500	+1.351%	11	292	-62.667%
2026-04-01	3.7000	3.7000	3.7000	3.7000	+21.711%	8	282	-62.162%
2026-03-31	2.8200	3.0400	2.8200	3.0400	+4.828%	38	282	-53.947%
2026-03-27	3.4000	3.5000	2.9000	2.9000	-27.500%	26	295	-51.724%
2026-03-26	4.3000	4.3000	4.0000	4.0000	-12.088%	41	293	-65.000%
2026-03-25	5.0000	5.0000	4.5500	4.5500	+1.111%	151	259	-69.231%
2026-03-24	4.5900	4.5900	4.5000	4.5000	-10.000%	6	109	-68.889%
2026-03-23	4.9100	5.1100	4.7300	5.0000	+8.696%	87	112	-72.000%
2026-03-20	4.9700	4.9700	4.6000	4.6000	-7.071%	3	33	-69.565%
2026-03-19	4.8400	4.9500	4.8400	4.9500	-13.462%	2	30	-71.717%
2026-03-18	5.7200	5.7200	5.7200	5.7200	-6.688%	1	29	-75.524%
2026-03-16	6.1300	6.1300	6.1300	6.1300	+7.544%	1	28	-77.162%
2026-03-13	5.7000	5.7000	5.7000	5.7000	+1.064%	1	28	-75.439%
2026-03-12	5.6400	5.6400	5.6400	5.6400	-22.951%	2	27	-75.177%
2026-03-04	6.7200	7.3200	6.7200	7.3200	+59.130%	5	25	-80.874%
2026-03-03	4.6000	4.6000	4.6000	4.6000	-24.590%	1	20	-69.565%
2026-02-27	6.1000	6.1000	6.1000	6.1000	-2.400%	2	19	-77.049%
2026-02-26	6.2500	6.2500	6.2500	6.2500	-2.344%	2	19	-77.600%
2026-02-25	6.4000	6.4000	6.4000	6.4000	+8.291%	2	17	-78.125%
2026-02-20	5.9100	5.9100	5.9100	5.9100	-4.677%	1	17	-76.311%
2026-02-09	6.0700	6.4000	6.0700	6.2000	+16.323%	4	16	-77.419%
2026-02-06	5.3500	5.3500	5.3300	5.3300	+9.221%	11	13	-73.734%
2026-02-05	5.0000	5.0000	4.8800	4.8800	-20.650%	2	4	-71.311%
2026-02-04	6.1500	6.1500	6.1500	6.1500	-18.109%	2	4	-77.236%
2026-02-02	7.6000	7.6000	7.5100	7.5100	-34.410%	4	4	-81.358%
2026-01-16	11.5000	11.5000	11.4500	11.4500	0.000%	2	0	-87.773%