Dark

ARKK20270115C30
ARKK Jan 15 2027 30.00 Call (ARKK270115C00030000)
option OPRA

EOD

Jul 29, 2026

40.86-23.555%(-12.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	40.8600	40.8600	40.8600	40.8600	-23.555%	2	26	0.000%
2026-07-06	53.4500	53.4500	53.4500	53.4500	+2.375%	1	28	-23.555%
2026-07-01	52.2100	52.2100	52.2100	52.2100	+10.967%	1	28	-21.739%
2026-04-27	47.0500	47.0500	47.0500	47.0500	+0.106%	1	29	-13.156%
2026-04-24	47.0000	47.0000	47.0000	47.0000	-5.981%	1	30	-13.064%
2026-04-17	49.9900	49.9900	49.9900	49.9900	+6.362%	1	31	-18.264%
2026-04-15	47.0000	47.0000	47.0000	47.0000	+34.286%	1	33	-13.064%
2026-03-30	35.0000	35.0000	35.0000	35.0000	-2.235%	1	33	+16.743%
2026-03-27	35.8000	35.8000	35.8000	35.8000	-20.444%	1	32	+14.134%
2026-03-05	45.0000	45.0000	45.0000	45.0000	+3.258%	1	31	-9.200%
2026-02-03	43.8000	43.8000	43.5800	43.5800	-12.137%	2	32	-6.241%
2026-01-05	49.6000	49.6000	49.6000	49.6000	+11.361%	1	33	-17.621%
2025-11-19	44.5400	44.5400	44.5400	44.5400	-14.131%	1	33	-8.262%
2025-11-11	51.8700	51.8700	51.8700	51.8700	-9.634%	1	33	-21.226%
2025-10-30	57.4000	57.4000	57.4000	57.4000	-3.448%	1	34	-28.815%
2025-10-16	59.4500	59.4500	59.4500	59.4500	+4.298%	1	36	-31.270%
2025-10-14	57.0000	57.0000	57.0000	57.0000	-0.524%	10	43	-28.316%
2025-10-02	57.3000	57.3000	57.3000	57.3000	+4.106%	1	45	-28.691%
2025-09-30	55.0400	55.0400	55.0400	55.0400	+13.790%	10	46	-25.763%
2025-09-11	48.3700	48.3700	48.3700	48.3700	+0.771%	1	60	-15.526%
2025-08-22	48.0000	48.0000	48.0000	48.0000	-1.235%	1	60	-14.875%
2025-08-13	48.6000	48.6000	48.6000	48.6000	+6.813%	1	60	-15.926%
2025-08-08	45.5000	45.5000	45.5000	45.5000	+2.477%	2	59	-10.198%
2025-08-07	44.4000	44.4000	44.4000	44.4000	+0.566%	1	61	-7.973%
2025-08-04	44.1500	44.1500	44.1500	44.1500	+2.914%	10	62	-7.452%
2025-08-01	42.9000	42.9000	42.9000	42.9000	-9.931%	1	53	-4.755%
2025-07-21	48.4500	48.4500	47.6300	47.6300	+0.804%	12	56	-14.214%
2025-07-17	46.8300	47.2500	46.8300	47.2500	+3.392%	20	56	-13.524%
2025-07-16	45.7000	45.7000	45.7000	45.7000	+3.394%	10	56	-10.591%
2025-07-11	44.2000	44.2000	44.2000	44.2000	+0.844%	1	56	-7.557%
2025-07-10	43.8300	43.8300	43.8300	43.8300	+0.712%	3	55	-6.776%
2025-07-09	42.7500	43.5200	42.7500	43.5200	+5.965%	14	58	-6.112%
2025-06-27	41.0700	41.0700	41.0700	41.0700	+4.504%	1	58	-0.511%
2025-06-23	39.3000	39.3000	39.3000	39.3000	-0.178%	1	58	+3.969%
2025-06-20	39.3700	39.3700	39.3700	39.3700	+17.173%	4	58	+3.785%
2025-06-13	33.6000	33.6000	33.6000	33.6000	-4.816%	16	60	+21.607%
2025-06-11	35.3000	35.3000	35.3000	35.3000	+2.646%	3	60	+15.751%
2025-06-10	34.4800	34.4800	34.3900	34.3900	+3.118%	3	60	+18.814%
2025-06-06	32.0000	33.5600	32.0000	33.3500	+14.487%	16	63	+22.519%
2025-06-05	29.2000	29.2000	29.1300	29.1300	-0.648%	8	58	+40.268%
2025-06-02	29.3200	29.3200	29.3200	29.3200	-0.946%	1	66	+39.359%
2025-05-28	29.6000	29.6000	29.6000	29.6000	-2.149%	7	65	+38.041%
2025-05-27	30.2500	30.2500	30.2500	30.2500	+1.510%	2	72	+35.074%
2025-05-20	29.5100	29.8000	29.5100	29.8000	-0.667%	8	74	+37.114%
2025-05-16	29.8900	30.0000	29.8900	30.0000	+21.310%	6	76	+36.200%
2025-05-08	24.7300	24.7300	24.7300	24.7300	+9.231%	1	73	+65.224%
2025-05-07	22.6400	22.6400	22.6400	22.6400	-5.272%	1	74	+80.477%
2025-05-05	24.0000	24.0900	23.6000	23.9000	-2.049%	16	73	+70.962%
2025-05-02	24.0000	25.2500	24.0000	24.4000	-2.126%	56	85	+67.459%
2025-05-01	24.9000	24.9300	24.9000	24.9300	+5.636%	6	83	+63.899%
2025-04-30	22.6100	24.0000	22.6100	23.6000	+2.609%	12	77	+73.136%
2025-04-28	24.2000	24.5000	23.0000	23.0000	-4.087%	26	69	+77.652%
2025-04-25	23.2000	24.2400	23.2000	23.9800	+6.341%	50	88	+70.392%
2025-04-24	22.4000	22.5500	22.4000	22.5500	+3.440%	15	109	+81.197%
2025-04-23	22.0100	22.4400	21.8000	21.8000	+10.716%	12	104	+87.431%
2025-04-22	19.6600	19.6900	19.6600	19.6900	+3.632%	14	113	+107.517%
2025-04-17	19.0000	19.0000	19.0000	19.0000	-3.308%	2	101	+115.053%
2025-04-16	19.7000	19.7000	19.3000	19.6500	-1.553%	38	101	+107.939%
2025-04-14	21.0000	21.0000	19.7500	19.9600	+2.359%	26	63	+104.709%
2025-04-10	19.0000	19.5000	19.0000	19.5000	-2.500%	12	86	+109.538%
2025-04-09	16.4200	21.0000	15.8000	20.0000	+20.627%	42	78	+104.300%
2025-04-08	18.1000	18.1700	16.5800	16.5800	-1.310%	26	80	+146.441%
2025-04-04	16.9500	17.1500	16.3000	16.8000	-12.727%	50	99	+143.214%
2025-04-03	18.5200	19.2500	18.5200	19.2500	-13.288%	12	78	+112.260%
2025-04-02	22.2000	22.2000	22.2000	22.2000	+13.846%	12	68	+84.054%
2025-03-31	19.6000	19.7000	19.5000	19.5000	-11.040%	44	80	+109.538%
2025-03-28	21.9400	21.9600	21.9200	21.9200	-17.033%	6	36	+86.405%
2025-03-25	26.4100	26.4300	26.4100	26.4200	+0.266%	10	33	+54.656%
2025-03-24	25.8200	26.4000	25.8200	26.3500	+9.792%	17	33	+55.066%
2025-03-21	24.0000	24.0000	24.0000	24.0000	+3.226%	2	34	+70.250%
2025-03-20	23.2500	23.2500	23.2500	23.2500	+2.198%	1	34	+75.742%
2025-03-19	22.7500	22.7500	22.7500	22.7500	+5.081%	1	33	+79.604%
2025-03-18	21.6000	21.6500	21.4500	21.6500	-3.649%	6	32	+88.730%
2025-03-14	22.4700	22.4700	22.4700	22.4700	+5.741%	2	32	+81.842%
2025-03-13	21.2500	21.2500	21.2500	21.2500	-5.134%	4	27	+92.282%
2025-03-11	22.4000	22.4000	22.4000	22.4000	-0.444%	1	27	+82.411%
2025-03-10	22.5000	22.5000	22.5000	22.5000	-6.250%	4	26	+81.600%
2025-03-07	24.0000	24.0000	24.0000	24.0000	-5.512%	6	22	+70.250%
2025-03-06	25.4000	25.4000	25.4000	25.4000	-14.478%	1	19	+60.866%
2025-02-26	29.7000	29.7000	29.7000	29.7000	+6.413%	1	18	+37.576%
2025-02-25	30.0000	30.0000	27.9100	27.9100	-27.318%	2	13	+46.399%
2025-02-14	38.4000	38.4000	38.4000	38.4000	+14.286%	4	13	+6.406%
2025-01-28	33.6000	33.6000	33.6000	33.6000	-2.467%	5	13	+21.607%
2025-01-22	33.9000	34.4500	33.9000	34.4500	+9.713%	5	16	+18.607%
2025-01-15	31.2000	31.4000	31.2000	31.4000	+8.276%	4	21	+30.127%
2025-01-14	29.0000	29.0000	29.0000	29.0000	+1.222%	1	24	+40.897%
2025-01-13	29.2500	29.2500	28.6500	28.6500	-4.500%	10	24	+42.618%
2025-01-10	30.0000	30.0000	30.0000	30.0000	-2.597%	2	15	+36.200%
2025-01-08	30.8000	30.8000	30.8000	30.8000	-5.434%	1	14	+32.662%
2024-12-18	34.4900	34.4900	32.5700	32.5700	-3.496%	3	14	+25.453%
2024-12-09	33.7500	33.7500	33.7500	33.7500	-0.295%	1	15	+21.067%
2024-12-05	33.8500	33.8500	33.8500	33.8500	+7.529%	1	14	+20.709%
2024-12-02	31.4800	31.4800	31.4800	31.4800	+3.963%	1	13	+29.797%
2024-11-29	30.1100	30.2800	30.1100	30.2800	+2.993%	4	13	+34.941%
2024-11-27	29.4000	29.4000	29.4000	29.4000	+1.031%	1	11	+38.980%
2024-11-26	29.1000	29.1000	29.1000	29.1000	+4.301%	1	11	+40.412%
2024-11-19	27.0000	27.9000	27.0000	27.9000	-6.218%	7	11	+46.452%
2024-11-12	29.7500	29.7500	29.7500	29.7500	-0.668%	3	15	+37.345%
2024-11-11	30.3500	30.3500	29.9500	29.9500	+47.464%	11	12	+36.427%
2024-11-04	20.3100	20.3100	20.3100	20.3100	+1.347%	1	2	+101.182%
2024-09-20	20.0400	20.0400	20.0400	20.0400	0.000%	4	2	+103.892%