Dark

ARKK20270115C110
ARKK Jan 15 2027 110.00 Call (ARKK270115C00110000)
option OPRA

EOD

Jul 29, 2026

0.7300+37.736%(+0.2000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.5700	0.7300	0.5700	0.7300	+37.736%	2	712	0.000%
2026-07-28	0.5300	0.5300	0.5300	0.5300	-47.000%	1	711	+37.736%
2026-07-23	1.0000	1.0000	1.0000	1.0000	-21.260%	1	711	-27.000%
2026-07-20	1.3400	1.3400	1.2700	1.2700	-24.405%	2	711	-42.520%
2026-07-13	1.7100	1.7100	1.6100	1.6800	-14.286%	202	711	-56.548%
2026-07-08	1.9600	1.9600	1.9600	1.9600	-31.228%	1	776	-62.755%
2026-07-06	2.6900	2.8500	2.6900	2.8500	+10.895%	2	777	-74.386%
2026-07-02	2.5700	2.5700	2.5700	2.5700	+4.898%	1	774	-71.595%
2026-07-01	2.4400	2.5700	2.4400	2.4500	+17.788%	12	774	-70.204%
2026-06-30	2.0800	2.0800	2.0800	2.0800	+0.483%	1	762	-64.904%
2026-06-29	2.0000	2.0700	2.0000	2.0700	+11.892%	2	761	-64.734%
2026-06-26	1.6900	1.8500	1.6900	1.8500	-5.128%	46	761	-60.541%
2026-06-24	1.9500	1.9500	1.9500	1.9500	-0.510%	1	716	-62.564%
2026-06-23	1.9600	1.9600	1.9600	1.9600	-17.992%	1	717	-62.755%
2026-06-18	2.3900	2.3900	2.3900	2.3900	-11.152%	2	719	-69.456%
2026-06-15	2.4400	2.6900	2.4400	2.6900	+41.579%	2	719	-72.862%
2026-06-10	1.9000	1.9000	1.9000	1.9000	+11.111%	1	717	-61.579%
2026-06-09	1.7100	1.7100	1.7100	1.7100	-14.500%	1	716	-57.310%
2026-06-08	2.0100	2.0100	2.0000	2.0000	+2.041%	4	716	-63.500%
2026-06-05	1.9600	1.9600	1.9600	1.9600	-11.312%	1	712	-62.755%
2026-06-03	2.2400	2.2400	2.2100	2.2100	-12.992%	51	713	-66.968%
2026-06-02	2.5400	2.5400	2.5400	2.5400	-13.311%	100	729	-71.260%
2026-06-01	2.5500	3.0000	2.5500	2.9300	+6.545%	387	629	-75.085%
2026-05-28	2.2900	2.7500	2.2900	2.7500	+27.315%	8	681	-73.455%
2026-05-27	2.0200	2.1600	2.0200	2.1600	+39.355%	50	685	-66.204%
2026-05-20	1.5500	1.5500	1.5500	1.5500	-0.641%	1	703	-52.903%
2026-05-19	1.5600	1.5600	1.5600	1.5600	-13.812%	1	704	-53.205%
2026-05-18	1.8100	1.8100	1.8100	1.8100	-9.950%	1	704	-59.669%
2026-05-15	1.9100	2.0500	1.9100	2.0100	-16.598%	39	704	-63.682%
2026-05-14	2.3700	2.4400	2.3700	2.4100	+10.046%	37	676	-69.710%
2026-05-13	2.1900	2.1900	2.1900	2.1900	-13.780%	1	677	-66.667%
2026-05-11	2.5400	2.5400	2.5400	2.5400	+25.123%	1	677	-71.260%
2026-05-07	2.0300	2.0300	2.0300	2.0300	-5.140%	1	677	-64.039%
2026-05-06	2.1400	2.1400	2.1400	2.1400	+1.422%	1	677	-65.888%
2026-05-01	1.9600	2.1100	1.9600	2.1100	+23.392%	2	677	-65.403%
2026-04-29	1.8100	1.8100	1.7100	1.7100	-26.293%	5	677	-57.310%
2026-04-24	2.0100	2.3200	2.0100	2.3200	-7.200%	2	679	-68.534%
2026-04-15	2.1000	2.5000	2.0800	2.5000	+30.890%	84	679	-70.800%
2026-04-14	2.0200	2.0200	1.9100	1.9100	+2.688%	251	612	-61.780%
2026-04-13	1.8600	1.8600	1.8600	1.8600	+10.059%	1	369	-60.753%
2026-04-08	1.6900	1.6900	1.6900	1.6900	+38.525%	1	368	-56.805%
2026-04-07	1.2200	1.2200	1.2200	1.2200	+0.826%	10	368	-40.164%
2026-04-02	1.2100	1.2100	1.2100	1.2100	-9.023%	1	372	-39.669%
2026-04-01	1.3400	1.3600	1.3300	1.3300	+20.909%	322	372	-45.113%
2026-03-30	1.1000	1.1000	1.1000	1.1000	-23.611%	1	208	-33.636%
2026-03-27	1.4400	1.4400	1.4400	1.4400	-22.162%	1	207	-49.306%
2026-03-19	1.8700	1.8700	1.8500	1.8500	-7.500%	2	206	-60.541%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-6.977%	1	207	-63.500%
2026-03-12	2.2200	2.2200	2.1500	2.1500	-6.522%	5	208	-66.047%
2026-03-11	2.3000	2.3000	2.3000	2.3000	-6.883%	1	210	-68.261%
2026-03-10	2.4900	2.4900	2.4700	2.4700	+8.333%	2	210	-70.445%
2026-03-06	2.2800	2.2800	2.2800	2.2800	-8.065%	3	210	-67.982%
2026-03-05	2.4800	2.4800	2.4800	2.4800	-13.889%	1	213	-70.565%
2026-03-04	2.8800	2.8800	2.8800	2.8800	+21.008%	1	213	-74.653%
2026-03-03	2.2000	2.3800	2.2000	2.3800	+7.692%	4	213	-69.328%
2026-03-02	2.1200	2.2100	2.1200	2.2100	-5.150%	3	216	-66.968%
2026-02-26	2.3600	2.3600	2.3300	2.3300	+17.677%	2	216	-68.670%
2026-02-24	1.9800	1.9800	1.9800	1.9800	-7.042%	1	218	-63.131%
2026-02-20	2.1500	2.2200	2.1300	2.1300	+5.970%	12	219	-65.728%
2026-02-19	2.1000	2.1000	2.0100	2.0100	-2.899%	11	225	-63.682%
2026-02-18	2.0700	2.0700	2.0700	2.0700	-13.389%	1	223	-64.734%
2026-02-12	2.3900	2.3900	2.3900	2.3900	-9.811%	1	222	-69.456%
2026-02-09	2.3500	2.6500	2.3300	2.6500	+26.190%	7	222	-72.453%
2026-02-06	2.1100	2.1100	2.0800	2.1000	+4.478%	5	223	-65.238%
2026-02-05	2.2000	2.2000	2.0100	2.0100	-11.842%	2	220	-63.682%
2026-02-04	2.7100	2.7100	2.2800	2.2800	-23.490%	12	220	-67.982%
2026-02-03	3.3000	3.3000	2.8100	2.9800	-0.667%	7	213	-75.503%
2026-02-02	3.0000	3.0000	3.0000	3.0000	-14.286%	1	209	-75.667%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-10.256%	2	209	-79.143%
2026-01-26	3.9000	3.9000	3.9000	3.9000	-11.162%	1	212	-81.282%
2026-01-23	4.4400	4.4400	4.3800	4.3900	-2.876%	7	212	-83.371%
2026-01-22	4.3500	4.5200	4.3500	4.5200	+13.000%	2	209	-83.850%
2026-01-20	4.1200	4.1200	4.0000	4.0000	-9.091%	2	208	-81.750%
2026-01-16	4.4000	4.4000	4.4000	4.4000	-6.383%	1	206	-83.409%
2026-01-06	4.7000	4.7000	4.7000	4.7000	+10.329%	3	206	-84.468%
2025-12-31	4.2600	4.2600	4.2600	4.2600	+2.651%	1	207	-82.864%
2025-12-26	4.1500	4.1500	4.1500	4.1500	-8.791%	1	207	-82.410%
2025-12-24	4.5500	4.5500	4.5500	4.5500	+2.247%	1	206	-83.956%
2025-12-23	4.4500	4.4500	4.4500	4.4500	-7.292%	2	206	-83.596%
2025-12-19	4.8000	4.8000	4.8000	4.8000	+11.628%	1	206	-84.792%
2025-12-17	4.3000	4.3000	4.3000	4.3000	-11.157%	1	206	-83.023%
2025-12-15	5.0400	5.0400	4.8400	4.8400	-6.923%	2	206	-84.917%
2025-12-05	5.4700	5.4700	5.2000	5.2000	+35.417%	5	206	-85.962%
2025-11-24	3.8400	3.8400	3.8400	3.8400	-5.419%	1	206	-80.990%
2025-11-21	3.5200	4.1800	3.4000	4.0600	+2.525%	30	205	-82.020%
2025-11-20	4.6000	4.6000	3.9000	3.9600	-3.415%	8	191	-81.566%
2025-11-19	4.4000	4.4000	4.1000	4.1000	-7.865%	3	193	-82.195%
2025-11-17	4.4900	4.4900	4.0500	4.4500	-5.319%	22	192	-83.596%
2025-11-14	4.7000	4.7000	4.7000	4.7000	+2.174%	1	197	-84.468%
2025-11-13	4.8000	4.8000	4.6000	4.6000	-20.000%	4	196	-84.130%
2025-11-11	5.2000	5.7500	5.2000	5.7500	+4.545%	5	199	-87.304%
2025-11-10	5.5000	5.5000	5.5000	5.5000	+12.245%	10	196	-86.727%
2025-11-07	5.2000	5.2000	4.6000	4.9000	-2.000%	14	186	-85.102%
2025-11-06	5.3600	5.6800	5.0000	5.0000	-13.194%	5	173	-85.400%
2025-11-05	5.4500	5.7600	5.4500	5.7600	-12.727%	2	170	-87.326%
2025-11-04	6.6000	6.6000	6.6000	6.6000	-7.692%	1	168	-88.939%
2025-11-03	7.1900	7.1900	7.1500	7.1500	-15.284%	2	165	-89.790%
2025-10-31	7.9500	8.7000	7.9500	8.4400	-1.860%	9	165	-91.351%
2025-10-29	8.5900	8.6000	8.5900	8.6000	-6.318%	2	163	-91.512%
2025-10-28	9.1700	9.1800	9.1700	9.1800	+0.328%	2	161	-92.048%
2025-10-27	9.1500	9.1500	9.1500	9.1500	+22.000%	5	159	-92.022%
2025-10-23	7.5000	7.5000	7.5000	7.5000	+7.143%	1	159	-90.267%
2025-10-22	8.2200	8.2200	7.0000	7.0000	-22.309%	6	160	-89.571%
2025-10-21	9.3500	9.6000	8.8700	9.0100	-1.314%	93	155	-91.898%
2025-10-20	9.9000	10.0000	9.1300	9.1300	+4.943%	10	108	-92.004%
2025-10-17	8.7000	8.7000	8.7000	8.7000	-7.348%	5	104	-91.609%
2025-10-15	9.3900	9.3900	9.3900	9.3900	+11.124%	3	104	-92.226%
2025-10-13	8.4500	8.6200	8.4500	8.4500	-6.111%	3	104	-91.361%
2025-10-10	9.6600	9.6600	9.0000	9.0000	-4.255%	9	102	-91.889%
2025-10-09	10.0000	10.0000	9.4000	9.4000	+5.737%	2	106	-92.234%
2025-10-08	8.8900	8.8900	8.8900	8.8900	+2.775%	3	106	-91.789%
2025-10-07	8.6500	8.6500	8.6500	8.6500	-12.626%	3	106	-91.561%
2025-10-06	8.7200	9.9000	8.7200	9.9000	+22.981%	8	106	-92.626%
2025-10-03	8.0000	8.0800	8.0000	8.0500	+6.764%	5	104	-90.932%
2025-10-02	7.5400	7.5400	7.5400	7.5400	+2.585%	5	103	-90.318%
2025-10-01	7.4500	7.4500	7.3500	7.3500	+8.889%	106	101	-90.068%
2025-09-30	6.9000	6.9000	6.7500	6.7500	+19.048%	11	48	-89.185%
2025-09-26	5.6100	5.6700	5.6100	5.6700	-12.635%	2	48	-87.125%
2025-09-24	6.4900	6.4900	6.4900	6.4900	+1.565%	1	48	-88.752%
2025-09-23	6.9000	7.0000	6.3900	6.3900	-5.333%	13	48	-88.576%
2025-09-22	6.7500	6.7500	6.7500	6.7500	-4.795%	2	48	-89.185%
2025-09-19	7.0000	7.0900	7.0000	7.0900	+22.241%	2	50	-89.704%
2025-09-18	5.9100	5.9600	5.8000	5.8000	+9.641%	3	50	-87.414%
2025-09-17	5.2900	5.2900	5.2900	5.2900	-0.189%	1	52	-86.200%
2025-09-16	4.8700	5.3000	4.8700	5.3000	+16.484%	24	51	-86.226%
2025-09-12	4.5500	4.5500	4.5000	4.5500	+2.941%	4	49	-83.956%
2025-09-11	4.1900	4.4700	4.1900	4.4200	+14.508%	12	47	-83.484%
2025-09-10	4.2500	4.2500	3.8600	3.8600	+0.260%	3	42	-81.088%
2025-09-09	3.9700	3.9900	3.7400	3.8500	-3.750%	6	41	-81.039%
2025-09-08	4.0000	4.0000	4.0000	4.0000	+4.439%	1	41	-81.750%
2025-09-03	3.8000	3.8300	3.8000	3.8300	+4.932%	2	41	-80.940%
2025-09-02	3.6500	3.6500	3.6500	3.6500	-8.750%	10	41	-80.000%
2025-08-29	4.0000	4.0000	4.0000	4.0000	-6.977%	1	30	-81.750%
2025-08-26	4.3000	4.3000	4.3000	4.3000	-4.444%	11	30	-83.023%
2025-08-25	4.4100	4.5000	4.4100	4.5000	+25.000%	2	26	-83.778%
2025-08-20	3.6000	3.6000	3.6000	3.6000	-23.241%	8	25	-79.722%
2025-08-18	4.5700	4.6900	4.5700	4.6900	+11.667%	2	17	-84.435%
2025-08-07	4.2000	4.2000	4.2000	4.2000	+5.263%	2	16	-82.619%
2025-08-05	3.9500	3.9900	3.9500	3.9900	+5.000%	2	16	-81.704%
2025-08-04	3.8100	3.8100	3.7900	3.8000	+5.556%	4	15	-80.789%
2025-08-01	3.9100	3.9100	3.6000	3.6000	-24.211%	6	12	-79.722%
2025-07-31	4.8500	4.9900	4.7500	4.7500	-1.860%	18	8	-84.632%
2025-07-29	4.8900	5.0100	4.8400	4.8400	-3.777%	5	17	-84.917%
2025-07-24	5.0300	5.0300	5.0300	5.0300	+0.600%	1	20	-85.487%
2025-07-23	5.0600	5.0600	5.0000	5.0000	0.000%	4	20	-85.400%
2025-07-22	5.0000	5.2500	5.0000	5.0000	-12.740%	17	17	-85.400%
2025-07-21	5.6700	5.7300	5.6700	5.7300	0.000%	2	0	-87.260%