Dark

ARKK20270115C40
ARKK Jan 15 2027 40.00 Call (ARKK270115C00040000)
option OPRA

EOD

Jul 24, 2026

32.54-13.064%(-4.89)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	32.5000	32.6500	32.4600	32.5400	-13.064%	12	276	0.000%
2026-07-16	38.0400	38.0400	36.9000	37.4300	-11.114%	44	278	-13.064%
2026-07-07	42.1100	42.1100	42.1100	42.1100	+10.092%	3	309	-22.726%
2026-06-26	38.2500	38.2500	38.2500	38.2500	-5.788%	1	309	-14.928%
2026-06-04	40.6000	40.6000	40.6000	40.6000	+1.247%	1	308	-19.852%
2026-05-07	39.7500	40.1000	39.7500	40.1000	-0.199%	2	309	-18.853%
2026-04-17	39.8000	40.1800	39.8000	40.1800	+6.409%	2	309	-19.014%
2026-04-15	37.6300	38.2700	37.6300	37.7600	+5.770%	3	311	-13.824%
2026-04-14	35.7000	35.7000	35.7000	35.7000	+15.721%	2	312	-8.852%
2026-04-10	30.8000	30.8500	30.8000	30.8500	+6.014%	2	313	+5.478%
2026-04-07	29.0100	29.1000	29.0100	29.1000	+4.488%	2	312	+11.821%
2026-03-31	27.9000	27.9000	27.8500	27.8500	+2.843%	2	312	+16.840%
2026-03-27	27.0000	27.1000	27.0000	27.0800	-11.648%	13	313	+20.162%
2026-03-26	30.6500	30.6500	30.6500	30.6500	-1.605%	4	312	+6.166%
2026-03-24	31.2700	31.2700	31.1500	31.1500	-3.020%	2	308	+4.462%
2026-03-23	32.1400	32.1400	32.1200	32.1200	-4.177%	38	306	+1.308%
2026-02-24	33.5700	33.5700	33.5200	33.5200	+2.195%	2	268	-2.924%
2026-02-13	32.8000	32.8000	32.8000	32.8000	+8.430%	2	269	-0.793%
2026-02-12	30.2500	30.2500	30.2500	30.2500	-2.388%	2	269	+7.570%
2026-02-11	32.1000	32.1000	30.9900	30.9900	-23.481%	2	269	+5.002%
2026-01-28	40.3500	40.5000	40.3500	40.5000	+0.372%	4	341	-19.654%
2026-01-20	40.7000	40.7000	40.3500	40.3500	-6.163%	11	342	-19.356%
2026-01-15	43.0000	43.0000	43.0000	43.0000	-0.578%	1	341	-24.326%
2026-01-14	43.2500	43.2500	43.2500	43.2500	+4.595%	10	341	-24.763%
2026-01-09	41.3500	41.3500	41.3500	41.3500	-2.706%	2	331	-21.306%
2026-01-07	42.5000	42.5000	42.5000	42.5000	+9.480%	1	333	-23.435%
2026-01-02	38.8200	38.8200	38.8200	38.8200	-6.005%	3	333	-16.177%
2025-12-16	40.3000	41.3000	40.3000	41.3000	+1.027%	5	333	-21.211%
2025-12-15	40.8800	40.8800	40.8800	40.8800	+1.138%	66	333	-20.401%
2025-12-12	40.4200	40.4200	40.4200	40.4200	-2.837%	1	267	-19.495%
2025-12-04	41.6000	41.6000	41.6000	41.6000	+0.362%	1	268	-21.779%
2025-12-03	41.4500	41.4500	41.4500	41.4500	+12.027%	1	268	-21.496%
2025-11-24	36.5600	37.0000	36.5600	37.0000	-6.210%	3	268	-12.054%
2025-11-07	38.9000	39.4500	38.9000	39.4500	-19.490%	2	267	-17.516%
2025-10-31	49.5000	49.5000	49.0000	49.0000	+3.528%	21	267	-33.592%
2025-10-10	46.5000	47.3300	46.5000	47.3300	-9.641%	10	267	-31.249%
2025-10-09	50.6700	52.3800	50.6700	52.3800	+2.006%	2	277	-37.877%
2025-10-06	51.3500	51.3500	51.3500	51.3500	+9.863%	3	278	-36.631%
2025-10-01	46.5300	46.7400	46.5300	46.7400	+12.627%	3	276	-30.381%
2025-09-26	41.5000	41.5000	41.5000	41.5000	0.000%	12	281	-21.590%
2025-09-17	42.5300	42.5300	41.5000	41.5000	+0.484%	3	403	-21.590%
2025-09-16	41.3000	41.3000	41.3000	41.3000	+0.170%	10	405	-21.211%
2025-09-15	41.2300	41.2300	41.2300	41.2300	+8.988%	5	411	-21.077%
2025-09-05	37.8300	37.8300	37.8300	37.8300	+4.532%	1	406	-13.984%
2025-09-04	36.1900	36.1900	36.1900	36.1900	+0.668%	1	405	-10.086%
2025-09-02	35.5200	35.9500	35.5200	35.9500	-4.894%	5	405	-9.485%
2025-08-26	37.9500	37.9500	37.8000	37.8000	-2.577%	2	402	-13.915%
2025-08-22	38.4500	38.8000	38.2500	38.8000	-0.691%	3	402	-16.134%
2025-08-14	39.0700	39.0700	39.0700	39.0700	-2.496%	1	400	-16.714%
2025-08-13	40.0700	40.0700	40.0700	40.0700	+9.481%	1	399	-18.792%
2025-08-07	36.6000	36.6000	36.6000	36.6000	+7.174%	8	398	-11.093%
2025-08-01	34.1500	34.1500	34.1500	34.1500	-11.068%	6	406	-4.714%
2025-07-31	38.4000	38.4000	38.4000	38.4000	+0.235%	3	412	-15.260%
2025-07-30	38.3100	38.3100	38.3100	38.3100	-3.477%	3	412	-15.061%
2025-07-28	39.6900	39.6900	39.6900	39.6900	+1.198%	2	409	-18.015%
2025-07-25	39.2200	39.2200	39.2200	39.2200	+1.396%	1	409	-17.032%
2025-07-22	37.9000	38.6800	37.9000	38.6800	-1.327%	34	408	-15.874%
2025-07-21	41.0000	41.0000	39.2000	39.2000	-2.073%	4	414	-16.990%
2025-07-18	40.6000	40.6000	39.8500	40.0300	+4.245%	3	418	-18.711%
2025-07-17	38.4000	38.4000	38.4000	38.4000	+5.205%	1	420	-15.260%
2025-07-16	36.1500	36.5000	36.1500	36.5000	+1.248%	10	421	-10.849%
2025-07-15	36.0500	36.0500	36.0500	36.0500	+6.186%	5	427	-9.736%
2025-07-11	35.8600	35.8600	33.9500	33.9500	-6.731%	3	422	-4.153%
2025-07-10	36.4000	36.4000	36.4000	36.4000	+8.495%	1	425	-10.604%
2025-07-08	33.5500	33.5500	33.5500	33.5500	+0.209%	5	425	-3.010%
2025-06-30	33.3000	33.5500	33.3000	33.4800	+0.935%	21	432	-2.808%
2025-06-27	33.1700	33.1700	33.1700	33.1700	-0.450%	1	418	-1.899%
2025-06-26	33.3200	33.3200	33.3200	33.3200	+1.896%	1	417	-2.341%
2025-06-25	32.7000	32.7000	32.7000	32.7000	-1.949%	1	418	-0.489%
2025-06-24	33.3500	33.3500	33.3500	33.3500	+6.008%	1	419	-2.429%
2025-06-23	32.9700	32.9700	31.4600	31.4600	+1.255%	2	419	+3.433%
2025-06-20	31.8000	31.8000	31.0700	31.0700	+7.732%	12	418	+4.731%
2025-06-16	28.8300	28.8400	28.8300	28.8400	+14.082%	6	414	+12.829%
2025-06-13	25.2800	25.2800	25.2800	25.2800	-6.022%	4	420	+28.718%
2025-06-12	26.9000	26.9000	26.9000	26.9000	-3.757%	1	420	+20.967%
2025-06-11	27.5900	27.9500	27.5900	27.9500	+4.019%	2	420	+16.422%
2025-06-10	26.8700	26.8700	26.8700	26.8700	+4.390%	1	421	+21.102%
2025-06-09	26.3500	26.3500	25.7400	25.7400	-1.190%	2	422	+26.418%
2025-06-06	26.0500	26.0500	26.0500	26.0500	+20.323%	10	423	+24.914%
2025-05-29	21.6500	21.6500	21.6500	21.6500	-0.688%	1	423	+50.300%
2025-05-19	21.8000	21.8000	21.8000	21.8000	+3.465%	1	423	+49.266%
2025-05-15	21.0700	21.0700	21.0700	21.0700	-5.090%	1	423	+54.438%
2025-05-14	22.4400	22.4400	22.2000	22.2000	-1.114%	2	423	+46.577%
2025-05-13	21.7500	22.5000	21.6900	22.4500	+11.692%	25	423	+44.944%
2025-05-12	19.6300	20.1000	19.5700	20.1000	+11.667%	101	444	+61.891%
2025-05-09	18.1500	18.1500	18.0000	18.0000	+14.650%	100	544	+80.778%
2025-05-07	15.7000	15.7000	15.7000	15.7000	+0.319%	1	564	+107.261%
2025-05-06	15.7500	15.7500	15.6500	15.6500	-13.774%	31	564	+107.923%
2025-05-02	18.1500	18.1500	18.1500	18.1500	+4.310%	20	573	+79.284%
2025-05-01	18.0000	18.0000	17.4000	17.4000	+5.136%	37	583	+87.011%
2025-04-30	16.5000	16.5500	16.5000	16.5500	-4.666%	2	600	+96.616%
2025-04-25	17.3600	17.3600	17.3600	17.3600	+8.500%	20	602	+87.442%
2025-04-23	16.0000	16.0000	16.0000	16.0000	+16.618%	6	602	+103.375%
2025-04-22	13.6000	13.7200	13.6000	13.7200	+5.457%	2	602	+137.172%
2025-04-17	13.0100	13.0100	13.0100	13.0100	-2.474%	1	601	+150.115%
2025-04-16	13.3400	13.3400	13.3400	13.3400	-8.316%	2	601	+143.928%
2025-04-15	14.5500	14.5500	14.5500	14.5500	+2.105%	10	603	+123.643%
2025-04-14	14.2500	14.2500	14.2500	14.2500	+3.261%	10	613	+128.351%
2025-04-11	13.2000	13.8000	13.2000	13.8000	+6.977%	56	603	+135.797%
2025-04-10	12.8500	12.9000	12.5000	12.9000	-11.583%	8	592	+152.248%
2025-04-09	10.5500	14.5900	10.5500	14.5900	+24.914%	43	592	+123.029%
2025-04-08	12.4600	12.4600	11.6800	11.6800	+4.286%	128	550	+178.596%
2025-04-07	10.6000	11.6500	10.6000	11.2000	+1.818%	12	529	+190.536%
2025-04-04	11.0000	11.1500	9.6700	11.0000	-14.729%	212	519	+195.818%
2025-04-03	13.2900	13.6000	12.9000	12.9000	-14.000%	152	449	+152.248%
2025-04-02	14.5000	15.0000	14.5000	15.0000	+1.010%	12	347	+116.933%
2025-04-01	14.8500	14.8500	14.8500	14.8500	-4.194%	10	347	+119.125%
2025-03-28	15.5000	15.5000	15.5000	15.5000	-19.689%	4	337	+109.935%
2025-03-26	19.3400	19.3400	19.3000	19.3000	-1.531%	11	337	+68.601%
2025-03-25	19.6000	19.6000	19.6000	19.6000	+3.979%	1	327	+66.020%
2025-03-24	18.8500	18.8500	18.8500	18.8500	+14.939%	1	327	+72.626%
2025-03-20	16.8500	16.8500	16.4000	16.4000	+10.215%	2	327	+98.415%
2025-03-18	15.4500	15.4500	14.8800	14.8800	-10.898%	3	327	+118.683%
2025-03-17	16.7000	16.7000	16.7000	16.7000	+6.234%	1	328	+94.850%
2025-03-14	15.6500	15.7200	15.6500	15.7200	+5.503%	6	328	+106.997%
2025-03-13	14.7000	14.9000	14.7000	14.9000	-3.685%	2	325	+118.389%
2025-03-11	15.3300	15.4700	15.3300	15.4700	+4.175%	2	325	+110.343%
2025-03-10	16.7900	16.7900	14.8500	14.8500	-14.655%	17	324	+119.125%
2025-03-07	18.7500	18.7500	17.4000	17.4000	-7.200%	6	312	+87.011%
2025-03-06	18.7500	18.7500	18.7500	18.7500	+0.267%	6	305	+73.547%
2025-03-04	17.8400	18.7000	17.3000	18.7000	-12.371%	5	305	+74.011%
2025-03-03	21.3400	21.3400	21.3400	21.3400	+5.227%	1	301	+52.484%
2025-02-27	20.2800	20.2800	20.2800	20.2800	-5.762%	1	300	+60.454%
2025-02-25	21.4100	21.9000	21.1900	21.5200	-11.440%	616	299	+51.208%
2025-02-24	24.2800	24.3000	24.2800	24.3000	-2.566%	30	195	+33.909%
2025-02-21	24.9400	24.9400	24.9400	24.9400	-10.126%	12	168	+30.473%
2025-02-20	27.3600	27.7500	27.3600	27.7500	-8.867%	22	163	+17.261%
2025-02-19	30.4500	30.4500	30.4500	30.4500	+1.500%	1	182	+6.864%
2025-02-18	31.9500	31.9500	30.0000	30.0000	-3.226%	2	183	+8.467%
2025-02-14	30.8100	31.0000	30.8100	31.0000	+11.471%	14	191	+4.968%
2025-02-06	27.8100	27.8100	27.8100	27.8100	+2.243%	6	191	+17.008%
2025-01-31	27.2000	27.2000	27.2000	27.2000	0.000%	16	185	+19.632%
2025-01-24	27.2000	27.2000	27.2000	27.2000	+1.115%	2	177	+19.632%
2025-01-23	25.9000	26.9500	25.9000	26.9000	+1.356%	5	177	+20.967%
2025-01-22	26.5400	26.5400	26.5400	26.5400	+4.488%	1	177	+22.607%
2025-01-21	25.4000	25.4000	25.4000	25.4000	+0.594%	1	146	+28.110%
2025-01-17	24.7100	25.2500	24.7100	25.2500	+5.208%	70	146	+28.871%
2025-01-15	24.0000	24.0000	24.0000	24.0000	+4.393%	1	146	+35.583%
2025-01-14	22.4000	22.9900	22.3000	22.9900	+3.465%	33	145	+41.540%
2025-01-13	22.2200	22.2200	22.2200	22.2200	-15.385%	2	112	+46.445%
2025-01-07	26.2600	26.2600	26.2600	26.2600	+0.613%	1	112	+23.915%
2025-01-06	26.1000	26.1000	26.1000	26.1000	+5.072%	2	113	+24.674%
2025-01-03	24.8400	24.9500	24.7300	24.8400	+6.839%	28	115	+30.998%
2024-12-30	23.2500	23.2500	23.2500	23.2500	-3.727%	1	129	+39.957%
2024-12-27	25.5000	25.5000	24.1500	24.1500	-1.989%	6	128	+34.741%
2024-12-20	24.6400	24.6400	24.6400	24.6400	-5.774%	4	125	+32.062%
2024-12-10	26.2000	26.2000	26.1500	26.1500	-2.607%	2	124	+24.436%
2024-12-09	26.7000	26.8500	26.7000	26.8500	-0.371%	2	123	+21.192%
2024-12-06	26.9500	26.9500	26.9500	26.9500	+12.105%	2	124	+20.742%
2024-12-02	24.0400	24.0400	24.0400	24.0400	+4.841%	2	125	+35.358%
2024-11-29	22.7900	22.9300	22.7900	22.9300	+1.326%	64	123	+41.910%
2024-11-25	22.6000	22.6300	22.6000	22.6300	+7.865%	2	105	+43.791%
2024-11-22	20.9800	20.9800	20.9800	20.9800	+4.900%	2	105	+55.100%
2024-11-21	20.4500	20.4500	20.0000	20.0000	-1.575%	3	105	+62.700%
2024-11-20	20.2400	20.3200	20.2400	20.3200	-1.598%	2	105	+60.138%
2024-11-19	20.6500	20.6500	20.6500	20.6500	+2.026%	1	105	+57.579%
2024-11-18	20.2400	20.2400	20.2400	20.2400	+8.700%	1	105	+60.771%
2024-11-15	18.6200	18.6200	18.6200	18.6200	-5.960%	2	105	+74.758%
2024-11-14	20.2400	20.2400	19.8000	19.8000	-10.407%	3	105	+64.343%
2024-11-13	22.4900	22.4900	22.1000	22.1000	-4.946%	2	105	+47.240%
2024-11-12	23.2500	23.2500	23.2500	23.2500	+6.019%	2	104	+39.957%
2024-11-11	22.9900	22.9900	21.9300	21.9300	+15.604%	2	104	+48.381%
2024-11-08	18.9700	18.9700	18.9700	18.9700	-3.608%	2	105	+71.534%
2024-11-07	20.5000	20.5000	19.6800	19.6800	+12.009%	11	104	+65.346%
2024-11-06	17.4500	17.5700	17.4500	17.5700	+2.749%	20	103	+85.202%
2024-10-30	17.1000	17.1000	17.1000	17.1000	+11.692%	1	103	+90.292%
2024-10-29	15.3100	15.3100	15.3100	15.3100	+0.923%	1	102	+112.541%
2024-10-28	15.4200	15.4200	15.1700	15.1700	+2.086%	2	102	+114.502%
2024-10-25	14.8600	14.8600	14.8600	14.8600	+6.295%	2	101	+118.977%
2024-10-24	13.9800	13.9800	13.9800	13.9800	+0.576%	1	101	+132.761%
2024-10-23	13.9000	13.9000	13.9000	13.9000	-1.418%	1	100	+134.101%
2024-10-22	14.1000	14.1000	14.1000	14.1000	-1.399%	1	99	+130.780%
2024-10-21	14.3000	14.3000	14.3000	14.3000	-1.311%	1	98	+127.552%
2024-10-18	14.5000	14.5000	14.4900	14.4900	+2.766%	4	97	+124.569%
2024-10-17	14.1000	14.1000	14.1000	14.1000	-2.422%	1	95	+130.780%
2024-10-16	14.4500	14.4500	14.4500	14.4500	-8.544%	1	95	+125.190%
2024-10-15	15.8000	15.8000	15.8000	15.8000	+12.456%	1	95	+105.949%
2024-10-14	14.0500	14.0500	14.0500	14.0500	+7.007%	1	94	+131.601%
2024-10-11	13.1300	13.1300	13.1300	13.1300	-1.648%	2	93	+147.829%
2024-10-10	13.3500	13.3500	13.3500	13.3500	-4.643%	1	93	+143.745%
2024-10-09	14.0000	14.0000	14.0000	14.0000	+2.190%	1	93	+132.429%
2024-10-08	13.5100	13.7000	13.5100	13.7000	+3.008%	3	93	+137.518%
2024-10-07	13.3000	13.3000	13.3000	13.3000	-1.481%	1	93	+144.662%
2024-10-04	13.6500	13.6500	13.5000	13.5000	+8.347%	4	93	+141.037%
2024-10-03	12.9400	12.9400	12.2700	12.4600	-4.006%	51	92	+161.156%
2024-10-02	12.9800	12.9800	12.9800	12.9800	-2.406%	1	107	+150.693%
2024-10-01	13.6500	13.6500	13.2000	13.3000	-10.738%	33	107	+144.662%
2024-09-30	14.9000	14.9000	14.9000	14.9000	+2.546%	1	105	+118.389%
2024-09-27	14.5300	14.5300	14.5300	14.5300	+2.904%	4	104	+123.950%
2024-09-23	14.1000	14.1700	14.0900	14.1200	+0.929%	12	102	+130.453%
2024-09-20	13.9900	13.9900	13.9900	13.9900	-4.178%	2	92	+132.595%
2024-09-19	14.6000	14.6000	14.6000	14.6000	+5.644%	1	91	+122.877%
2024-09-18	13.8000	13.8200	13.8000	13.8200	+8.138%	81	90	+135.456%
2024-09-17	12.9900	12.9900	12.7800	12.7800	-8.714%	2	9	+154.617%
2024-09-16	14.0000	14.0000	14.0000	14.0000	0.000%	8	8	+132.429%