Dark

ARKK20270115C105
ARKK Jan 15 2027 105.00 Call (ARKK270115C00105000)
option OPRA

EOD

Sep 30, 2026

2.20-3.084%(-0.07)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.3300	2.3300	2.1800	2.2000	-3.084%	8	1,861	0.000%
2026-09-29	2.4500	2.4500	2.1900	2.2700	-15.613%	12	1,864	-3.084%
2026-09-25	2.6200	2.7500	2.5800	2.6900	-7.241%	9	1,854	-18.216%
2026-09-24	2.2000	2.9000	2.2000	2.9000	+3.203%	6	1,849	-24.138%
2026-09-23	2.8100	2.8100	2.8100	2.8100	-1.748%	6	1,850	-21.708%
2026-09-22	2.6600	2.8600	2.6600	2.8600	+1.060%	42	1,850	-23.077%
2026-09-21	2.5500	2.8300	2.5500	2.8300	+40.099%	255	1,849	-22.261%
2026-09-18	2.0000	2.0200	2.0000	2.0200	+9.783%	2	1,665	+8.911%
2026-09-17	1.8000	1.9300	1.8000	1.8400	+19.481%	4	1,665	+19.565%
2026-09-16	1.4900	1.5400	1.4900	1.5400	+1.987%	2	1,666	+42.857%
2026-09-15	1.5100	1.5100	1.5100	1.5100	-11.176%	1	1,667	+45.695%
2026-09-14	1.7000	1.7000	1.7000	1.7000	+7.595%	1	1,666	+29.412%
2026-09-11	1.6300	1.6300	1.5800	1.5800	-5.389%	3	1,666	+39.241%
2026-09-10	1.6700	1.6700	1.6700	1.6700	-14.359%	1	1,665	+31.737%
2026-09-09	1.9500	1.9500	1.9500	1.9500	-14.847%	1	1,665	+12.821%
2026-09-08	2.1600	2.2900	2.1600	2.2900	+5.530%	2	1,664	-3.930%
2026-09-04	2.1300	2.2700	2.1000	2.1700	-9.205%	24	1,656	+1.382%
2026-09-03	2.2400	2.3900	2.2000	2.3900	+47.531%	6	1,656	-7.950%
2026-09-02	1.7100	1.7100	1.6200	1.6200	-3.571%	2	1,653	+35.802%
2026-09-01	1.9000	1.9000	1.6800	1.6800	-24.664%	2	1,654	+30.952%
2026-08-31	2.0500	2.2500	2.0500	2.2300	-8.607%	24	1,654	-1.345%
2026-08-28	2.4700	2.4800	2.4400	2.4400	-10.949%	3	1,638	-9.836%
2026-08-27	2.8000	2.8900	2.7400	2.7400	+17.094%	3	1,636	-19.708%
2026-08-26	2.3300	2.3400	2.3300	2.3400	-6.400%	251	1,636	-5.983%
2026-08-25	2.5200	2.6000	2.5000	2.5000	+15.207%	30	1,618	-12.000%
2026-08-24	2.4300	2.4300	2.1700	2.1700	-16.538%	2	1,612	+1.382%
2026-08-21	2.6000	2.6000	2.6000	2.6000	+28.713%	1	1,612	-15.385%
2026-08-20	2.0200	2.0200	2.0200	2.0200	+3.590%	1	1,611	+8.911%
2026-08-19	1.6300	1.9500	1.6300	1.9500	+41.304%	3	1,612	+12.821%
2026-08-18	1.3800	1.3800	1.3800	1.3800	-24.590%	1	1,612	+59.420%
2026-08-17	1.7300	1.8500	1.7300	1.8300	+7.647%	3	1,611	+20.219%
2026-08-14	1.7000	1.7000	1.7000	1.7000	-10.526%	2	1,610	+29.412%
2026-08-12	1.9100	1.9100	1.9000	1.9000	+1.604%	2	1,608	+15.789%
2026-08-11	2.0000	2.0000	1.8700	1.8700	+2.747%	5	1,608	+17.647%
2026-08-07	1.7500	1.8200	1.5900	1.8200	+31.884%	5	1,605	+20.879%
2026-08-06	1.3800	1.3800	1.3800	1.3800	-12.658%	1	1,604	+59.420%
2026-08-05	1.5900	1.5900	1.5800	1.5800	+12.857%	6	1,606	+39.241%
2026-08-04	1.3400	1.4000	1.3400	1.4000	+30.841%	3	1,602	+57.143%
2026-08-03	1.1000	1.2100	1.0700	1.0700	+1.905%	3	1,601	+105.607%
2026-07-31	1.0500	1.0800	1.0000	1.0500	+2.941%	18	1,600	+109.524%
2026-07-30	1.1000	1.1200	0.9900	1.0200	-34.194%	18	1,603	+115.686%
2026-07-29	1.5500	1.5500	1.5500	1.5500	+43.519%	1	1,596	+41.935%
2026-07-28	1.0800	1.0800	1.0800	1.0800	-13.600%	6	1,596	+103.704%
2026-07-24	1.2500	1.2500	1.2500	1.2500	-26.901%	1	1,602	+76.000%
2026-07-20	1.5800	1.7200	1.5800	1.7100	+0.588%	12	1,603	+28.655%
2026-07-17	1.5500	1.7000	1.5500	1.7000	-8.108%	2	1,603	+29.412%
2026-07-16	1.8500	1.8500	1.8500	1.8500	-23.554%	1	1,603	+18.919%
2026-07-14	2.4600	2.4600	2.3900	2.4200	+9.502%	348	1,604	-9.091%
2026-07-13	2.5600	2.5600	2.0800	2.2100	-15.970%	1,367	1,256	-0.452%
2026-07-08	2.6300	2.6300	2.6300	2.6300	-5.054%	2	348	-16.350%
2026-07-07	2.8200	2.8200	2.7700	2.7700	-6.419%	4	348	-20.578%
2026-07-06	2.9000	2.9600	2.9000	2.9600	-14.203%	10	348	-25.676%
2026-07-02	3.4500	3.4500	3.4500	3.4500	+18.557%	1	340	-36.232%
2026-06-29	2.6300	2.9100	2.6300	2.9100	+23.305%	11	347	-24.399%
2026-06-25	2.3600	2.3600	2.3600	2.3600	-28.485%	1	351	-6.780%
2026-06-16	3.3000	3.3000	3.3000	3.3000	+10.000%	1	351	-33.333%
2026-06-15	3.0000	3.0000	3.0000	3.0000	+46.341%	1	350	-26.667%
2026-06-11	2.0500	2.0500	2.0500	2.0500	-44.595%	1	349	+7.317%
2026-06-01	3.8500	3.8500	3.7000	3.7000	-1.333%	200	348	-40.541%
2026-05-29	3.7500	3.7500	3.7500	3.7500	+13.636%	1	166	-41.333%
2026-05-28	3.3000	3.3000	3.3000	3.3000	+53.488%	2	166	-33.333%
2026-05-21	2.2000	2.2000	2.1500	2.1500	-23.488%	2	164	+2.326%
2026-05-08	2.8100	2.8100	2.8100	2.8100	-7.869%	5	162	-21.708%
2026-05-07	3.0500	3.0500	3.0500	3.0500	-4.688%	3	162	-27.869%
2026-05-06	2.6800	3.2000	2.6800	3.2000	+25.000%	4	164	-31.250%
2026-05-05	2.8500	2.8500	2.5600	2.5600	-15.512%	6	161	-14.063%
2026-05-04	2.9500	3.1000	2.9500	3.0300	+13.483%	6	161	-27.393%
2026-05-01	2.6100	2.6700	2.6100	2.6700	+11.250%	2	155	-17.603%
2026-04-30	2.4000	2.4000	2.4000	2.4000	-8.397%	1	155	-8.333%
2026-04-28	2.6200	2.6200	2.6200	2.6200	-19.385%	2	154	-16.031%
2026-04-23	3.2500	3.2500	3.2500	3.2500	-4.692%	10	155	-32.308%
2026-04-22	3.2500	3.4100	3.2500	3.4100	+42.083%	2	145	-35.484%
2026-04-14	2.4000	2.4000	2.4000	2.4000	+37.143%	1	144	-8.333%
2026-04-13	1.7500	1.7500	1.7500	1.7500	-3.315%	2	144	+25.714%
2026-04-09	1.8100	1.8100	1.8100	1.8100	+22.297%	1	146	+21.547%
2026-03-31	1.4800	1.4800	1.4800	1.4800	-0.671%	8	145	+48.649%
2026-03-30	1.4900	1.4900	1.4900	1.4900	-12.865%	3	137	+47.651%
2026-03-27	1.8800	1.8800	1.7100	1.7100	-32.411%	3	137	+28.655%
2026-03-23	2.2800	2.5300	2.2800	2.5300	+6.751%	2	138	-13.043%
2026-03-20	2.4500	2.4500	2.2800	2.3700	-0.837%	5	139	-7.173%
2026-03-19	2.4100	2.4100	2.3900	2.3900	-11.808%	2	141	-7.950%
2026-03-18	2.7100	2.7100	2.7100	2.7100	-3.214%	1	139	-18.819%
2026-03-12	2.8000	2.8000	2.8000	2.8000	-2.439%	1	140	-21.429%
2026-03-10	2.8900	2.8900	2.8700	2.8700	+5.515%	3	139	-23.345%
2026-03-09	2.2900	2.7300	2.2900	2.7200	-9.333%	8	139	-19.118%
2026-03-06	2.8600	3.0000	2.8500	3.0000	-4.153%	10	146	-26.667%
2026-03-05	3.1300	3.1300	3.1300	3.1300	-10.826%	1	139	-29.712%
2026-03-04	3.5100	3.5100	3.5100	3.5100	+20.619%	1	138	-37.322%
2026-03-03	2.7800	2.9100	2.7800	2.9100	+2.105%	4	137	-24.399%
2026-03-02	2.5100	2.8500	2.5100	2.8500	+1.786%	3	136	-22.807%
2026-02-27	2.7900	2.8000	2.7900	2.8000	-2.778%	2	134	-21.429%
2026-02-26	2.8800	2.8900	2.8800	2.8800	-7.987%	3	135	-23.611%
2026-02-25	3.1300	3.1300	3.1300	3.1300	+26.210%	1	136	-29.712%
2026-02-24	2.5500	2.5500	2.4800	2.4800	-5.703%	4	136	-11.290%
2026-02-20	2.7000	3.0500	2.6100	2.6300	+12.393%	6	136	-16.350%
2026-02-19	2.3400	2.3400	2.3400	2.3400	-10.000%	10	137	-5.983%
2026-02-13	2.6000	2.6000	2.6000	2.6000	-20.000%	1	137	-15.385%
2026-02-09	2.8600	3.2500	2.8600	3.2500	+35.983%	4	141	-32.308%
2026-02-05	2.3900	2.3900	2.3900	2.3900	-36.772%	1	141	-7.950%
2026-02-02	3.8900	4.1500	3.6500	3.7800	-1.563%	30	140	-41.799%
2026-01-30	3.8000	3.8400	3.8000	3.8400	-19.158%	14	163	-42.708%
2026-01-23	4.7500	4.7500	4.7500	4.7500	-13.636%	1	173	-53.684%
2026-01-22	5.5000	5.5000	5.5000	5.5000	0.000%	1	172	-60.000%
2026-01-16	5.5000	5.5000	5.5000	5.5000	0.000%	1	173	-60.000%
2026-01-12	5.7500	5.7500	5.5000	5.5000	+12.245%	2	173	-60.000%
2026-01-09	4.9000	4.9000	4.9000	4.9000	-2.196%	1	171	-55.102%
2025-12-31	4.8500	5.0100	4.8500	5.0100	-8.909%	11	180	-56.088%
2025-12-24	5.5000	5.5000	5.5000	5.5000	-12.420%	1	180	-60.000%
2025-12-22	6.2300	6.2800	6.2300	6.2800	+8.276%	2	180	-64.968%
2025-12-19	5.8000	5.8000	5.8000	5.8000	-4.918%	1	180	-62.069%
2025-12-18	6.1000	6.1000	6.1000	6.1000	+6.087%	1	181	-63.934%
2025-12-15	5.7400	5.7500	5.6000	5.7500	-11.538%	21	180	-61.739%
2025-12-08	6.6200	6.6200	6.5000	6.5000	+14.035%	6	159	-66.154%
2025-11-26	5.6500	5.7000	5.6500	5.7000	+18.750%	2	159	-61.404%
2025-11-24	4.5200	5.0500	4.5200	4.8000	-2.041%	9	159	-54.167%
2025-11-21	4.1000	4.9500	4.1000	4.9000	-10.909%	11	154	-55.102%
2025-11-20	5.5000	5.5000	5.5000	5.5000	+12.245%	2	152	-60.000%
2025-11-19	4.9000	4.9000	4.9000	4.9000	-1.408%	2	151	-55.102%
2025-11-17	5.2900	5.2900	4.9700	4.9700	-39.390%	51	151	-55.734%
2025-11-05	8.2000	8.2000	8.2000	8.2000	+2.500%	3	152	-73.171%
2025-11-04	8.0000	8.0000	8.0000	8.0000	-6.868%	35	152	-72.500%
2025-11-03	8.5900	8.5900	8.5900	8.5900	-12.703%	1	188	-74.389%
2025-10-31	9.4500	9.8400	9.4500	9.8400	+9.333%	2	188	-77.642%
2025-10-30	9.0000	9.0000	9.0000	9.0000	-7.975%	1	190	-75.556%
2025-10-29	9.7900	9.7900	9.7800	9.7800	-0.204%	2	190	-77.505%
2025-10-28	9.8000	9.8000	9.8000	9.8000	+10.360%	1	192	-77.551%
2025-10-23	8.8800	8.8800	8.8800	8.8800	-5.832%	1	192	-75.225%
2025-10-22	9.4300	9.4300	9.4300	9.4300	-8.535%	2	197	-76.670%
2025-10-21	10.9500	11.2000	9.7500	10.3100	-7.946%	243	199	-78.661%
2025-10-20	11.5000	11.5000	11.2000	11.2000	+13.131%	23	171	-80.357%
2025-10-17	10.0000	10.0000	9.9000	9.9000	-7.907%	2	183	-77.778%
2025-10-16	10.7500	10.7500	10.7500	10.7500	-1.826%	3	182	-79.535%
2025-10-15	11.0000	11.0000	10.9500	10.9500	+6.311%	2	181	-79.909%
2025-10-14	9.1700	10.3000	9.1700	10.3000	+3.000%	2	181	-78.641%
2025-10-13	9.7300	10.0000	9.7300	10.0000	+2.041%	3	180	-78.000%
2025-10-10	10.9000	10.9000	9.8000	9.8000	-10.990%	2	179	-77.551%
2025-10-09	11.3000	11.3000	10.8000	11.0100	-2.824%	4	180	-80.018%
2025-10-08	11.2000	11.3300	11.2000	11.3300	+10.537%	37	181	-80.583%
2025-10-07	10.2500	10.2500	10.2500	10.2500	-4.740%	1	144	-78.537%
2025-10-06	10.7600	10.7600	10.7600	10.7600	+12.083%	1	143	-79.554%
2025-10-03	9.6000	9.6000	9.6000	9.6000	+18.519%	1	143	-77.083%
2025-10-01	8.7500	9.0500	8.1000	8.1000	+4.516%	23	142	-72.840%
2025-09-30	7.8600	8.0500	7.7500	7.7500	-2.882%	10	147	-71.613%
2025-09-29	7.6900	7.9800	7.6900	7.9800	+12.553%	5	147	-72.431%
2025-09-24	7.0900	7.0900	7.0900	7.0900	-12.469%	5	147	-68.970%
2025-09-22	7.7200	8.1200	7.7200	8.1000	+0.872%	8	147	-72.840%
2025-09-19	7.9900	8.3000	7.9900	8.0300	+9.699%	34	144	-72.603%
2025-09-18	6.7200	7.3500	6.7200	7.3200	+11.756%	9	136	-69.945%
2025-09-17	6.3300	6.5500	6.3300	6.5500	+11.017%	12	135	-66.412%
2025-09-16	5.7900	5.9000	5.7900	5.9000	+0.855%	2	145	-62.712%
2025-09-15	5.8500	5.8500	5.8500	5.8500	+8.333%	3	144	-62.393%
2025-09-12	5.3600	5.4000	5.3600	5.4000	+2.467%	7	141	-59.259%
2025-09-11	5.0900	5.3000	5.0500	5.2700	+6.465%	9	141	-58.254%
2025-09-10	4.9500	4.9500	4.9500	4.9500	+5.319%	10	140	-55.556%
2025-09-09	4.9000	5.0000	4.6500	4.7000	-2.490%	6	130	-53.191%
2025-09-08	4.7600	4.8200	4.7600	4.8200	+8.804%	4	129	-54.357%
2025-09-04	4.3900	4.4300	4.3900	4.4300	-13.137%	2	128	-50.339%
2025-08-26	5.1000	5.1000	5.1000	5.1000	-6.593%	1	128	-56.863%
2025-08-25	5.1400	5.4600	5.1400	5.4600	+0.738%	2	128	-59.707%
2025-08-22	5.3600	5.4200	5.3600	5.4200	+24.312%	2	129	-59.410%
2025-08-20	4.2600	4.3600	4.2600	4.3600	-19.409%	2	129	-49.541%
2025-08-19	5.2900	5.4100	5.2900	5.4100	-2.523%	2	129	-59.335%
2025-08-18	5.5300	5.5500	5.5300	5.5500	-4.639%	2	130	-60.360%
2025-08-15	5.7000	5.8200	5.7000	5.8200	-4.276%	2	130	-62.199%
2025-08-14	6.0000	6.0800	6.0000	6.0800	+1.333%	2	130	-63.816%
2025-08-13	6.0000	6.0000	6.0000	6.0000	+10.497%	2	130	-63.333%
2025-08-12	5.2800	5.4300	5.2800	5.4300	+2.260%	2	130	-59.484%
2025-08-07	5.1400	5.3100	5.1400	5.3100	+12.025%	2	131	-58.569%
2025-08-06	4.6500	4.7400	4.6500	4.7400	-1.044%	2	131	-53.586%
2025-08-05	4.6500	4.7900	4.6500	4.7900	+2.350%	2	131	-54.071%
2025-08-04	4.4900	4.6800	4.4900	4.6800	-16.279%	2	131	-52.991%
2025-07-30	5.5600	5.5900	5.5600	5.5900	+51.081%	2	131	-60.644%
2025-07-29	6.1500	6.1500	3.7000	3.7000	-38.843%	7	131	-40.541%
2025-07-28	6.0100	6.1400	6.0100	6.0500	-1.786%	3	132	-63.636%
2025-07-22	6.0500	6.1600	6.0500	6.1600	-12.000%	2	133	-64.286%
2025-07-21	6.5200	7.0000	6.5200	7.0000	+8.696%	9	133	-68.571%
2025-07-18	6.2500	6.7000	6.2500	6.4400	+10.843%	9	138	-65.839%
2025-07-17	5.9500	5.9500	5.6100	5.8100	+4.685%	198	131	-62.134%
2025-07-16	4.8700	5.5500	4.8700	5.5500	+19.355%	58	65	-60.360%
2025-07-11	5.0000	5.0000	4.6500	4.6500	+8.140%	7	9	-52.688%
2025-07-09	4.3000	4.3000	4.3000	4.3000	0.000%	2	2	-48.837%