Dark

ARKK20270115C135
ARKK Jan 15 2027 135.00 Call (ARKK270115C00135000)
option OPRA

EOD

Sep 25, 2026

0.2600+13.043%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2600	0.2600	0.2600	0.2600	+13.043%	3	728	0.000%
2026-09-23	0.2300	0.2300	0.2300	0.2300	-23.333%	1	731	+13.043%
2026-08-20	0.3000	0.3000	0.3000	0.3000	-3.226%	2	730	-13.333%
2026-08-07	0.3100	0.3100	0.3100	0.3100	-3.125%	6	732	-16.129%
2026-08-04	0.3200	0.3200	0.3200	0.3200	+60.000%	1	732	-18.750%
2026-07-28	0.2000	0.2000	0.2000	0.2000	-25.926%	1	732	+30.000%
2026-07-27	0.2700	0.2700	0.2700	0.2700	-34.146%	400	732	-3.704%
2026-07-21	0.4100	0.4100	0.4100	0.4100	-25.455%	1	932	-36.585%
2026-07-13	0.5500	0.5500	0.5500	0.5500	-22.535%	1	932	-52.727%
2026-07-06	0.7100	0.7100	0.7100	0.7100	+10.938%	7	939	-63.380%
2026-07-02	0.6400	0.6400	0.6400	0.6400	+42.222%	1	931	-59.375%
2026-06-26	0.4500	0.4500	0.4500	0.4500	-13.462%	1	931	-42.222%
2026-06-25	0.5200	0.5200	0.5200	0.5200	-13.333%	200	931	-50.000%
2026-06-24	0.5400	0.6000	0.5400	0.6000	-9.091%	204	731	-56.667%
2026-06-15	0.6600	0.6600	0.6600	0.6600	-10.811%	1	531	-60.606%
2026-06-02	0.7400	0.7400	0.7400	0.7400	-8.642%	1	532	-64.865%
2026-06-01	0.8100	0.8100	0.8100	0.8100	-10.000%	1	532	-67.901%
2026-05-29	0.8500	0.9000	0.8200	0.9000	+26.761%	5	532	-71.111%
2026-05-28	0.6100	0.7100	0.6100	0.7100	+44.898%	21	551	-63.380%
2026-05-21	0.4900	0.4900	0.4900	0.4900	-2.000%	1	550	-46.939%
2026-05-20	0.5000	0.5000	0.5000	0.5000	+6.383%	1	549	-48.000%
2026-05-19	0.4700	0.4700	0.4700	0.4700	-41.975%	1	548	-44.681%
2026-05-11	0.8100	0.8100	0.8100	0.8100	+2.532%	7	548	-67.901%
2026-05-06	0.8000	0.8000	0.7900	0.7900	+31.667%	2	552	-67.089%
2026-05-04	0.6000	0.6000	0.6000	0.6000	+7.143%	1	550	-56.667%
2026-04-28	0.5600	0.5600	0.5600	0.5600	-32.530%	1	550	-53.571%
2026-04-20	0.8300	0.8300	0.8300	0.8300	+1.220%	2	550	-68.675%
2026-04-17	0.8800	0.9500	0.8200	0.8200	+9.333%	43	551	-68.293%
2026-04-16	0.8300	0.8300	0.7500	0.7500	+38.889%	225	512	-65.333%
2026-04-13	0.5400	0.5400	0.5400	0.5400	+8.000%	1	462	-51.852%
2026-04-08	0.5000	0.5000	0.5000	0.5000	+25.000%	1	461	-48.000%
2026-04-07	0.4400	0.4400	0.3800	0.4000	-25.926%	5	460	-35.000%
2026-04-06	0.5400	0.5400	0.5400	0.5400	+25.581%	1	462	-51.852%
2026-03-30	0.4300	0.4300	0.4300	0.4300	+13.158%	1	462	-39.535%
2026-03-27	0.5000	0.5500	0.3800	0.3800	-28.302%	29	461	-31.579%
2026-03-26	0.6000	0.6000	0.5300	0.5300	-29.333%	5	467	-50.943%
2026-03-25	0.7500	0.7500	0.7500	0.7500	+66.667%	3	468	-65.333%
2026-03-24	0.4500	0.4500	0.4500	0.4500	-45.783%	1	468	-42.222%
2026-03-11	0.8500	0.8500	0.8200	0.8300	-82.303%	5	467	-68.675%
2026-03-03	4.6900	4.6900	4.6900	4.6900	+501.282%	1	466	-94.456%
2026-02-26	0.9500	0.9500	0.7800	0.7800	-2.500%	6	466	-66.667%
2026-02-25	0.8500	0.8500	0.8000	0.8000	+23.077%	2	465	-67.500%
2026-02-23	0.6500	0.6500	0.6500	0.6500	-13.333%	22	465	-60.000%
2026-02-20	0.7000	0.7500	0.7000	0.7500	-10.714%	24	465	-65.333%
2026-02-18	0.8200	0.8400	0.8200	0.8400	+15.068%	3	465	-69.048%
2026-02-17	0.7300	0.7300	0.7300	0.7300	-18.889%	1	463	-64.384%
2026-02-11	0.9000	0.9000	0.9000	0.9000	+12.500%	1	462	-71.111%
2026-02-09	0.8000	0.8000	0.8000	0.8000	-3.614%	2	461	-67.500%
2026-02-05	0.7500	0.8300	0.7500	0.8300	-30.252%	2	463	-68.675%
2026-02-02	1.2000	1.2000	1.1900	1.1900	-0.833%	4	462	-78.151%
2026-01-29	1.5000	1.5000	1.2000	1.2000	-22.581%	2	462	-78.333%
2026-01-28	1.5500	1.5500	1.5500	1.5500	-3.125%	1	460	-83.226%
2026-01-23	1.7000	1.7000	1.6000	1.6000	-4.762%	96	460	-83.750%
2026-01-22	1.6500	1.6800	1.6500	1.6800	+1.818%	90	453	-84.524%
2026-01-20	1.6500	1.6500	1.6500	1.6500	-17.500%	89	363	-84.242%
2026-01-15	1.8500	2.0000	1.8500	2.0000	+5.820%	3	385	-87.000%
2026-01-13	1.8900	1.8900	1.8900	1.8900	+6.180%	1	384	-86.243%
2026-01-12	1.7700	1.7800	1.7700	1.7800	+3.488%	2	383	-85.393%
2026-01-09	1.7000	1.7200	1.7000	1.7200	-3.371%	97	382	-84.884%
2026-01-05	2.0500	2.1200	1.7800	1.7800	+4.706%	6	289	-85.393%
2026-01-02	1.9800	2.0000	1.6500	1.7000	+21.429%	4	289	-84.706%
2025-12-30	1.4000	1.4000	1.4000	1.4000	-24.324%	3	288	-81.429%
2025-12-23	1.8500	1.8500	1.8500	1.8500	-15.909%	1	288	-85.946%
2025-12-19	2.2000	2.2000	2.2000	2.2000	-6.383%	1	288	-88.182%
2025-12-09	2.4000	2.4000	2.1500	2.3500	+18.687%	6	288	-88.936%
2025-12-05	1.9800	1.9800	1.9800	1.9800	+4.211%	81	286	-86.869%
2025-11-24	1.9000	1.9000	1.7000	1.9000	+11.765%	5	323	-86.316%
2025-11-21	1.5500	1.7000	1.5500	1.7000	-2.857%	4	323	-84.706%
2025-11-20	2.0400	2.0400	1.6300	1.7500	-2.778%	12	320	-85.143%
2025-11-19	1.8400	1.8700	1.2000	1.8000	-10.000%	20	311	-85.556%
2025-11-18	1.8000	2.0000	1.8000	2.0000	+5.263%	3	291	-87.000%
2025-11-14	2.1000	2.2000	1.9000	1.9000	0.000%	89	290	-86.316%
2025-11-13	2.2200	2.3100	1.9000	1.9000	-12.037%	27	210	-86.316%
2025-11-12	2.2200	2.4800	2.1600	2.1600	+2.370%	52	185	-87.963%
2025-11-11	2.1000	2.1400	2.0800	2.1100	-18.846%	30	105	-87.678%
2025-11-10	2.5000	3.0100	2.5000	2.6000	+60.494%	68	105	-90.000%
2025-11-07	2.0600	2.0600	1.6200	1.6200	-41.091%	3	38	-83.951%
2025-11-06	2.7500	2.7500	2.7500	2.7500	-10.423%	1	39	-90.545%
2025-11-04	3.0500	3.0800	2.9100	3.0700	+35.841%	51	38	-91.531%
2025-10-30	2.2600	2.2600	2.2600	2.2600	-35.429%	3	27	-88.496%
2025-10-22	4.1500	4.1500	3.5000	3.5000	-25.532%	2	27	-92.571%
2025-10-21	4.7000	4.7000	4.7000	4.7000	+11.639%	1	27	-94.468%
2025-10-20	4.2100	4.2100	4.2100	4.2100	-3.661%	20	27	-93.824%
2025-10-15	4.8500	4.8500	3.7500	4.3700	+12.051%	6	13	-94.050%
2025-10-13	3.9000	3.9000	3.9000	3.9000	-6.024%	1	11	-93.333%
2025-10-10	5.0000	5.0000	3.4500	4.1500	-11.702%	6	10	-93.735%
2025-10-09	4.9500	4.9500	4.7000	4.7000	-6.000%	3	0	-94.468%
2025-10-08	4.5500	5.1000	4.5500	5.0000	0.000%	9	0	-94.800%