Dark

ARKK20270115C115
ARKK Jan 15 2027 115.00 Call (ARKK270115C00115000)
option OPRA

EOD

Sep 29, 2026

1.06-17.829%(-0.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0600	1.0600	1.0600	1.0600	-17.829%	3	21,001	0.000%
2026-09-22	1.2900	1.2900	1.2900	1.2900	+40.217%	1	21,004	-17.829%
2026-09-18	0.8800	0.9200	0.8800	0.9200	+8.235%	6	21,004	+15.217%
2026-09-17	0.8500	0.8500	0.8500	0.8500	-23.423%	12	20,999	+24.706%
2026-09-03	1.0700	1.1200	1.0700	1.1100	-8.264%	15	20,987	-4.505%
2026-08-31	1.0500	1.2100	1.0300	1.2100	-4.724%	21	20,999	-12.397%
2026-08-26	1.2700	1.2700	1.2700	1.2700	-7.299%	82	20,985	-16.535%
2026-08-25	1.3700	1.3700	1.3700	1.3700	+1.481%	250	21,067	-22.628%
2026-08-21	1.1500	1.3800	1.1500	1.3500	+33.663%	8	20,817	-21.481%
2026-08-20	1.0500	1.0500	1.0000	1.0100	-0.980%	17	20,818	+4.950%
2026-08-19	0.8100	1.0200	0.7900	1.0200	-0.971%	967	20,830	+3.922%
2026-08-10	1.0500	1.1900	1.0000	1.0300	+101.961%	244	20,064	+2.913%
2026-08-03	0.5100	0.5100	0.5100	0.5100	-13.559%	1	20,063	+107.843%
2026-07-29	0.6400	0.6400	0.5900	0.5900	-19.178%	2	20,064	+79.661%
2026-07-27	0.7300	0.7300	0.7300	0.7300	-27.000%	1	20,064	+45.205%
2026-07-22	1.0000	1.0000	1.0000	1.0000	-44.444%	1	20,064	+6.000%
2026-07-10	1.7900	1.8000	1.7900	1.8000	+20.805%	200	20,063	-41.111%
2026-07-08	1.4900	1.4900	1.4900	1.4900	-3.871%	1	20,063	-28.859%
2026-06-26	1.5500	1.5500	1.5500	1.5500	+0.649%	4	20,067	-31.613%
2026-06-24	1.5400	1.5400	1.5400	1.5400	-18.947%	1	20,063	-31.169%
2026-06-18	1.9000	1.9000	1.9000	1.9000	-6.863%	1	20,063	-44.211%
2026-06-15	2.0400	2.0400	2.0400	2.0400	+40.690%	1	20,063	-48.039%
2026-06-11	1.4500	1.4500	1.4500	1.4500	-3.333%	2	20,064	-26.897%
2026-06-09	1.5000	1.5000	1.5000	1.5000	-24.242%	1	20,064	-29.333%
2026-06-04	1.8500	1.9800	1.8500	1.9800	+10.000%	3	20,064	-46.465%
2026-06-03	1.6500	1.8000	1.6400	1.8000	-10.000%	125	20,075	-41.111%
2026-06-02	2.1300	2.1500	2.0000	2.0000	-14.530%	18	20,160	-47.000%
2026-06-01	2.3500	2.3600	2.3000	2.3400	+6.364%	306	20,146	-54.701%
2026-05-29	2.0500	2.2000	2.0500	2.2000	+57.143%	2	20,146	-51.818%
2026-05-21	1.2000	1.4000	1.2000	1.4000	-7.285%	2	20,147	-24.286%
2026-05-15	1.5100	1.5100	1.5100	1.5100	-16.575%	4	20,148	-29.801%
2026-05-14	1.7900	1.8400	1.7800	1.8100	+10.366%	4	20,148	-41.436%
2026-05-13	1.6900	1.6900	1.6400	1.6400	-3.529%	51	20,200	-35.366%
2026-05-12	1.7000	1.7000	1.7000	1.7000	-15.842%	1	20,200	-37.647%
2026-05-11	2.0200	2.0200	2.0000	2.0200	+18.824%	51	20,200	-47.525%
2026-05-08	1.7000	1.7000	1.7000	1.7000	-8.108%	1	20,149	-37.647%
2026-05-06	1.8500	1.8500	1.8500	1.8500	+9.467%	5	20,149	-42.703%
2026-05-04	1.6900	1.6900	1.6900	1.6900	-7.143%	2	20,149	-37.278%
2026-04-24	1.8000	1.8200	1.8000	1.8200	-5.699%	3	20,149	-41.758%
2026-04-23	1.9300	1.9300	1.9300	1.9300	-4.926%	17	20,151	-45.078%
2026-04-21	2.0300	2.0300	2.0300	2.0300	+8.556%	100	20,168	-47.783%
2026-04-17	1.8700	1.8700	1.8700	1.8700	-4.592%	1	20,168	-43.316%
2026-04-15	1.7500	2.0600	1.7500	1.9600	+30.667%	133	20,169	-45.918%
2026-04-14	1.5000	1.5000	1.5000	1.5000	+63.043%	1	20,089	-29.333%
2026-03-30	0.9200	0.9200	0.9200	0.9200	+4.545%	2	20,088	+15.217%
2026-03-27	1.2900	1.2900	0.8800	0.8800	-50.562%	9	20,090	+20.455%
2026-03-12	1.7800	1.7900	1.7700	1.7800	-5.820%	4	20,091	-40.449%
2026-03-11	1.8900	1.8900	1.8900	1.8900	-5.500%	5	20,092	-43.915%
2026-03-10	2.0000	2.0000	2.0000	2.0000	+3.627%	1	20,092	-47.000%
2026-03-09	1.9300	1.9300	1.9300	1.9300	+10.286%	1	20,092	-45.078%
2026-02-20	1.7500	1.7500	1.7500	1.7500	-12.500%	7	20,091	-39.429%
2026-02-17	2.0000	2.0000	2.0000	2.0000	+15.607%	1	20,091	-47.000%
2026-02-11	1.7300	1.7300	1.7300	1.7300	-9.424%	6	20,091	-38.728%
2026-02-09	1.9100	1.9100	1.9000	1.9100	-11.163%	7	20,097	-44.503%
2026-02-06	2.1500	2.1500	2.1500	2.1500	+22.857%	1	20,095	-50.698%
2026-02-04	1.9500	1.9500	1.7500	1.7500	-23.913%	18	20,094	-39.429%
2026-02-03	2.2000	2.3000	2.2000	2.3000	-32.353%	3	20,095	-53.913%
2026-01-26	3.4000	3.4000	3.4000	3.4000	-2.857%	2	20,098	-68.824%
2026-01-23	3.7500	3.7500	3.5000	3.5000	-3.846%	8	20,098	-69.714%
2026-01-22	3.6400	3.6400	3.6400	3.6400	+20.132%	1	20,094	-70.879%
2026-01-21	3.0300	3.0300	3.0300	3.0300	-5.607%	8	20,093	-65.017%
2026-01-20	3.2100	3.2100	3.2100	3.2100	-19.950%	1	20,101	-66.978%
2026-01-15	4.0100	4.0100	4.0100	4.0100	-3.373%	1	20,100	-73.566%
2026-01-13	3.9000	4.2000	3.9000	4.1500	+10.080%	5	20,101	-74.458%
2026-01-12	4.5700	4.5700	3.7700	3.7700	+3.288%	3	20,098	-71.883%
2026-01-08	3.6500	3.6500	3.6500	3.6500	-4.450%	10	20,099	-70.959%
2026-01-05	4.2000	4.2000	3.8200	3.8200	-9.693%	11	20,101	-72.251%
2025-12-23	4.2300	4.2300	4.2300	4.2300	-8.442%	10	20,101	-74.941%
2025-12-05	4.6200	4.6200	4.6200	4.6200	+18.462%	4	20,091	-77.056%
2025-11-26	4.0000	4.1000	3.9000	3.9000	+6.557%	9	20,083	-72.821%
2025-11-25	3.6600	3.6600	3.6600	3.6600	+3.390%	1	20,083	-71.038%
2025-11-21	3.4700	3.5400	3.4700	3.5400	+10.625%	4	20,083	-70.056%
2025-11-20	3.3100	3.3100	3.2000	3.2000	-9.348%	5	20,086	-66.875%
2025-11-19	3.5300	3.5300	3.5300	3.5300	-0.563%	1	20,084	-69.972%
2025-11-18	3.3400	3.5500	3.3400	3.5500	-12.562%	6	20,084	-70.141%
2025-11-13	4.3200	4.3200	4.0600	4.0600	-10.769%	4	20,090	-73.892%
2025-11-12	4.3000	4.8500	4.3000	4.5500	+1.111%	10,626	20,090	-76.703%
2025-11-07	4.2500	4.5000	4.2500	4.5000	-7.787%	2	9,552	-76.444%
2025-11-06	4.8500	4.9000	4.4500	4.8800	-12.388%	14	9,551	-78.279%
2025-11-04	5.5700	5.5700	5.5700	5.5700	-20.993%	1	9,541	-80.969%
2025-10-31	7.0500	7.0500	7.0500	7.0500	-9.032%	1	9,541	-84.965%
2025-10-27	7.7500	7.7500	7.7500	7.7500	+14.815%	3	9,539	-86.323%
2025-10-23	6.7500	6.7500	6.7500	6.7500	+19.469%	1	9,539	-84.296%
2025-10-22	6.7800	6.7800	4.3000	5.6500	-24.364%	12	9,540	-81.239%
2025-10-21	8.1500	8.1500	7.3500	7.4700	-4.719%	14	9,541	-85.810%
2025-10-20	8.1600	8.1600	7.8400	7.8400	+4.533%	23	9,541	-86.480%
2025-10-16	7.8800	7.8800	7.5000	7.5000	-6.250%	9	9,541	-85.867%
2025-10-15	8.4500	8.4500	8.0000	8.0000	+11.576%	2	9,532	-86.750%
2025-10-13	7.1700	7.3500	7.1700	7.1700	-0.417%	3	9,532	-85.216%
2025-10-10	8.3500	8.3500	7.2000	7.2000	-11.656%	24	9,532	-85.278%
2025-10-09	8.2500	8.2500	8.1500	8.1500	-10.929%	2	9,526	-86.994%
2025-10-08	8.4300	9.1500	8.0900	9.1500	+8.670%	34	9,528	-88.415%
2025-10-06	7.1500	8.4500	7.1500	8.4200	+19.433%	23	9,544	-87.411%
2025-10-03	6.9000	7.0500	6.9000	7.0500	-6.000%	401	9,533	-84.965%
2025-10-02	6.2300	7.5000	6.0500	7.5000	+18.110%	9,078	9,134	-85.867%
2025-10-01	6.3500	6.3500	6.3500	6.3500	+8.547%	4	85	-83.307%
2025-09-30	5.8500	5.8500	5.8500	5.8500	+5.405%	3	85	-81.880%
2025-09-29	5.4500	5.5500	5.4500	5.5500	+12.121%	3	85	-80.901%
2025-09-25	4.8500	4.9500	4.7500	4.9500	-9.174%	3	86	-78.586%
2025-09-24	5.6500	5.6500	5.4500	5.4500	+0.368%	2	87	-80.550%
2025-09-23	5.7500	5.7500	5.4300	5.4300	-3.894%	3	86	-80.479%
2025-09-22	5.5400	5.6500	5.5400	5.6500	-5.042%	21	84	-81.239%
2025-09-19	6.0000	6.0700	5.2000	5.9500	+19.718%	13	68	-82.185%
2025-09-18	4.9800	4.9800	4.9700	4.9700	+22.716%	20	61	-78.672%
2025-09-15	4.2000	4.2000	3.9000	4.0500	+8.000%	9	58	-73.827%
2025-09-11	3.5600	3.7500	3.4800	3.7500	+19.427%	12	54	-71.733%
2025-09-10	3.4200	3.4200	3.1400	3.1400	-3.385%	4	53	-66.242%
2025-09-09	3.2500	3.2700	3.2500	3.2500	+8.333%	4	53	-67.385%
2025-09-05	2.9500	3.0000	2.9500	3.0000	-3.226%	6	53	-64.667%
2025-09-03	3.1000	3.1000	3.1000	3.1000	+6.164%	2	50	-65.806%
2025-09-02	2.9800	2.9800	2.8800	2.9200	-12.575%	21	48	-63.699%
2025-08-29	3.3400	3.3400	3.3400	3.3400	-1.765%	1	52	-68.263%
2025-08-28	3.3500	3.4500	3.3500	3.4000	-4.225%	3	52	-68.824%
2025-08-27	3.5500	3.5500	3.5500	3.5500	-2.740%	1	52	-70.141%
2025-08-26	3.6500	3.6500	3.6500	3.6500	-1.351%	1	52	-70.959%
2025-08-25	3.7000	3.7000	3.7000	3.7000	-5.612%	1	52	-71.351%
2025-08-22	3.9200	3.9200	3.9200	3.9200	+25.240%	1	51	-72.959%
2025-08-20	3.3000	3.3000	3.1300	3.1300	-10.571%	4	51	-66.134%
2025-08-19	3.8000	3.8000	3.4600	3.5000	-16.667%	18	50	-69.714%
2025-08-18	4.0500	4.2000	4.0500	4.2000	-5.618%	6	45	-74.762%
2025-08-13	4.4500	4.4500	4.4500	4.4500	+14.103%	2	44	-76.180%
2025-08-11	4.0000	4.0000	3.9000	3.9000	+9.859%	10	44	-72.821%
2025-08-08	3.5500	3.5500	3.5500	3.5500	+2.305%	1	35	-70.141%
2025-08-07	3.5900	3.5900	3.4000	3.4700	+7.099%	13	35	-69.452%
2025-08-04	3.2400	3.2400	3.2400	3.2400	-21.359%	1	25	-67.284%
2025-07-31	4.1300	4.1300	4.1200	4.1200	+3.518%	3	24	-74.272%
2025-07-30	4.1500	4.1500	3.9800	3.9800	+3.646%	2	21	-73.367%
2025-07-29	3.8400	3.8500	3.8400	3.8400	-10.905%	4	18	-72.396%
2025-07-28	4.3800	4.3800	4.3100	4.3100	+4.866%	2	17	-75.406%
2025-07-25	4.2000	4.2000	4.1100	4.1100	-2.143%	7	16	-74.209%
2025-07-24	4.3500	4.3500	4.1000	4.2000	-17.323%	5	9	-74.762%
2025-07-21	5.0800	5.0800	5.0800	5.0800	0.000%	4	4	-79.134%