Dark

ARKK20260918C85
ARKK Sep 18 2026 85.00 Call (ARKK260918C00085000)
option OPRA

EOD

Jul 29, 2026

0.9000+26.761%(+0.1900)265

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.9200	0.9200	0.7000	0.9000	+26.761%	265	11,259	0.000%
2026-07-28	0.8500	0.8500	0.7100	0.7100	-25.263%	18	11,259	+26.761%
2026-07-27	0.9500	0.9500	0.9500	0.9500	-6.863%	1	11,269	-5.263%
2026-07-24	1.2800	1.2800	0.9300	1.0200	-18.400%	272	11,269	-11.765%
2026-07-23	1.4500	1.4500	1.1800	1.2500	-34.211%	30	11,271	-28.000%
2026-07-22	2.1000	2.1000	1.9000	1.9000	-15.556%	506	11,265	-52.632%
2026-07-21	2.2200	2.4300	2.2200	2.2500	+30.814%	98	11,502	-60.000%
2026-07-20	1.7300	1.9000	1.4700	1.7200	-10.881%	21	11,484	-47.674%
2026-07-17	1.7000	2.0200	1.6000	1.9300	-11.468%	20	11,482	-53.368%
2026-07-16	2.8000	2.8000	2.1600	2.1800	-31.875%	23	11,470	-58.716%
2026-07-15	3.7300	3.7300	3.2000	3.2000	-7.246%	505	11,471	-71.875%
2026-07-14	3.1000	3.5000	3.1000	3.4500	+14.618%	2,727	11,840	-73.913%
2026-07-13	3.5500	3.5500	3.0100	3.0100	-26.764%	7	10,704	-70.100%
2026-07-10	4.2600	4.2600	3.7400	4.1100	-8.259%	34	10,711	-78.102%
2026-07-09	4.5300	4.5300	4.4800	4.4800	-1.538%	32	10,739	-79.911%
2026-07-07	4.8100	4.8100	4.3000	4.5500	-18.018%	29	10,711	-80.220%
2026-07-06	5.4000	6.1000	5.4000	5.5500	+20.652%	76	10,734	-83.784%
2026-07-02	5.1000	5.3700	4.6000	4.6000	-7.071%	9	10,677	-80.435%
2026-07-01	4.8500	5.1300	4.8500	4.9500	+14.849%	14	10,677	-81.818%
2026-06-30	4.1100	4.3100	4.1100	4.3100	-2.045%	5	10,678	-79.118%
2026-06-29	4.1500	4.4000	4.1500	4.4000	+20.548%	6	10,676	-79.545%
2026-06-26	3.5000	3.7500	3.4300	3.6500	-5.195%	77	10,676	-75.342%
2026-06-23	3.3500	3.8500	3.3500	3.8500	-6.098%	3	10,673	-76.623%
2026-06-22	4.6900	5.0000	4.1000	4.1000	-9.890%	4	10,674	-78.049%
2026-06-18	4.4100	4.6700	4.4100	4.5500	-5.602%	6	10,675	-80.220%
2026-06-17	4.5500	5.5500	4.5500	4.8200	+0.626%	12	10,675	-81.328%
2026-06-16	5.2500	5.2500	4.6000	4.7900	-2.444%	834	10,759	-81.211%
2026-06-15	4.6100	5.2500	4.6100	4.9100	+63.667%	2,398	10,483	-81.670%
2026-06-11	2.6000	3.1000	2.6000	3.0000	-6.542%	4	9,159	-70.000%
2026-06-10	3.2200	3.2200	3.2100	3.2100	+7.000%	11	9,159	-71.963%
2026-06-09	3.0000	3.0000	3.0000	3.0000	-18.033%	1	9,199	-70.000%
2026-06-08	3.6300	3.6600	3.6300	3.6600	+10.909%	2,901	9,198	-75.410%
2026-06-05	3.9000	3.9000	3.1500	3.3000	-36.047%	51	12,099	-72.727%
2026-06-04	4.3300	5.1700	4.3300	5.1600	+17.273%	12	12,059	-82.558%
2026-06-03	4.5800	4.5800	4.4000	4.4000	-13.725%	2,005	12,055	-79.545%
2026-06-02	5.2000	5.2000	4.9000	5.1000	-10.211%	3,402	10,181	-82.353%
2026-06-01	5.3400	5.6800	5.3400	5.6800	-8.387%	2	6,940	-84.155%
2026-05-29	5.5000	6.2000	5.4500	6.2000	+13.761%	15	6,940	-85.484%
2026-05-28	4.1500	5.4500	4.1500	5.4500	+28.235%	510	6,966	-83.486%
2026-05-27	4.2500	4.2500	4.2500	4.2500	+7.323%	2	6,578	-78.824%
2026-05-26	3.9600	3.9600	3.9600	3.9600	+7.027%	1	6,577	-77.273%
2026-05-21	3.6600	3.7000	3.6600	3.7000	+25.424%	2	6,577	-75.676%
2026-05-19	2.9500	2.9500	2.9500	2.9500	-4.839%	6	6,575	-69.492%
2026-05-18	3.1000	3.1000	3.1000	3.1000	-18.421%	5	6,571	-70.968%
2026-05-15	3.7500	3.8000	3.7500	3.8000	-25.490%	151	6,571	-76.316%
2026-05-14	5.1000	5.1000	5.1000	5.1000	+3.659%	5,000	6,422	-82.353%
2026-05-13	4.6400	4.9200	4.6400	4.9200	+3.579%	4	1,448	-81.707%
2026-05-12	4.7500	4.7500	4.4000	4.7500	-10.377%	9	1,448	-81.053%
2026-05-11	5.2200	5.3000	5.2200	5.3000	+6.000%	10	1,448	-83.019%
2026-05-06	4.5400	5.0500	4.5400	5.0000	+17.371%	8	1,447	-82.000%
2026-05-05	5.0000	5.0000	4.2600	4.2600	-15.976%	3	1,441	-78.873%
2026-05-04	4.8000	5.0700	4.8000	5.0700	+11.429%	10	1,441	-82.249%
2026-05-01	4.4900	4.5500	4.4300	4.5500	-3.805%	14	1,418	-80.220%
2026-04-27	4.7300	4.7300	4.7300	4.7300	-9.905%	1	1,418	-80.973%
2026-04-24	5.2500	5.2500	5.2500	5.2500	-13.223%	2	1,419	-82.857%
2026-04-22	6.0000	6.0500	6.0000	6.0500	+18.164%	500	1,440	-85.124%
2026-04-21	5.8800	5.8800	5.1200	5.1200	-10.175%	55	1,299	-82.422%
2026-04-20	5.3700	5.7000	5.3700	5.7000	-5.473%	2	1,299	-84.211%
2026-04-17	5.2000	6.3000	5.2000	6.0300	+21.818%	212	1,297	-85.075%
2026-04-16	5.4000	5.4000	4.9500	4.9500	+2.697%	2	1,107	-81.818%
2026-04-15	4.1000	4.8200	4.1000	4.8200	+22.025%	6	1,105	-81.328%
2026-04-14	3.7600	4.0900	3.7500	3.9500	+26.603%	8	1,101	-77.215%
2026-04-13	2.8900	3.1200	2.8600	3.1200	+19.540%	21	1,094	-71.154%
2026-04-09	2.4700	2.8000	2.4700	2.6100	+6.531%	352	1,097	-65.517%
2026-04-07	2.4500	2.4500	2.4500	2.4500	-3.922%	1	747	-63.265%
2026-04-06	2.6000	2.6100	2.5500	2.5500	+31.443%	40	746	-64.706%
2026-03-31	2.0000	2.0000	1.9400	1.9400	+4.865%	11	691	-53.608%
2026-03-30	1.8500	1.8500	1.8500	1.8500	-13.551%	3	684	-51.351%
2026-03-27	2.5000	2.5100	2.1400	2.1400	-20.741%	14	681	-57.944%
2026-03-26	3.1000	3.1900	2.7000	2.7000	-20.588%	52	682	-66.667%
2026-03-25	3.6500	3.6500	3.4000	3.4000	+14.478%	3	687	-73.529%
2026-03-24	3.2000	3.2000	2.9000	2.9700	-19.730%	93	687	-69.697%
2026-03-23	3.6000	3.7000	3.6000	3.7000	+12.121%	102	689	-75.676%
2026-03-20	3.7000	3.7000	3.3000	3.3000	-9.341%	6	788	-72.727%
2026-03-19	3.6500	3.7000	3.6000	3.6400	-9.000%	4	788	-75.275%
2026-03-13	3.9000	4.1000	3.9000	4.0000	-2.439%	3	789	-77.500%
2026-03-12	4.4000	4.4000	4.1000	4.1000	-14.583%	2	791	-78.049%
2026-03-11	4.9200	4.9200	4.7500	4.8000	-5.138%	8	789	-81.250%
2026-03-10	4.9300	5.1000	4.9300	5.0600	+12.444%	251	784	-82.213%
2026-03-09	4.5000	4.5000	4.5000	4.5000	-7.975%	1	609	-80.000%
2026-03-06	4.2000	4.8900	4.2000	4.8900	-2.200%	4	609	-81.595%
2026-03-04	5.0000	5.0000	5.0000	5.0000	+17.925%	2	608	-82.000%
2026-03-03	4.0000	4.2400	4.0000	4.2400	-14.343%	192	606	-78.774%
2026-03-02	4.7000	4.9500	4.3300	4.9500	+11.236%	4	414	-81.818%
2026-02-27	4.4500	4.4500	4.4500	4.4500	-7.292%	50	412	-79.775%
2026-02-25	4.8000	4.8000	4.8000	4.8000	+11.628%	1	362	-81.250%
2026-02-24	3.9200	4.3000	3.9200	4.3000	+14.667%	3	362	-79.070%
2026-02-23	3.7500	3.7500	3.7500	3.7500	-12.383%	100	361	-76.000%
2026-02-19	4.2800	4.2800	4.2800	4.2800	-5.934%	4	261	-78.972%
2026-02-18	4.5500	4.5500	4.5500	4.5500	+15.190%	1	259	-80.220%
2026-02-17	3.9500	3.9500	3.9500	3.9500	+2.332%	1	258	-77.215%
2026-02-12	3.7000	3.9000	3.5000	3.8600	-9.390%	211	257	-76.684%
2026-02-11	4.2100	4.2600	4.2100	4.2600	-13.061%	2	50	-78.873%
2026-02-10	5.0000	5.0000	4.8300	4.9000	+11.364%	11	49	-81.633%
2026-02-09	4.5900	4.5900	4.4000	4.4000	+12.821%	30	38	-79.545%
2026-02-06	3.9000	3.9000	3.9000	3.9000	-2.500%	3	38	-76.923%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-36.508%	1	35	-77.500%
2026-02-03	5.8400	6.3000	5.8400	6.3000	+9.565%	31	34	-85.714%
2026-02-02	5.7500	5.7500	5.7500	5.7500	-35.538%	6	15	-84.348%
2026-01-23	8.9200	8.9200	8.9200	8.9200	-1.978%	7	9	-89.910%
2026-01-16	9.1000	9.1000	9.1000	9.1000	0.000%	2	0	-90.110%