Dark

ARKK20270115C45
ARKK Jan 15 2027 45.00 Call (ARKK270115C00045000)
option OPRA

EOD

Jul 24, 2026

28.70-19.922%(-7.14)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	28.6000	28.7100	28.5100	28.7000	-19.922%	72	77	0.000%
2026-06-30	35.8500	35.9500	35.8400	35.8400	+12.704%	4	59	-19.922%
2026-06-08	31.7900	31.8000	31.7900	31.8000	-13.375%	2	57	-9.748%
2026-05-28	36.7100	36.7100	36.7100	36.7100	+4.886%	1	57	-21.820%
2026-05-14	35.0000	35.0000	35.0000	35.0000	+1.744%	1	57	-18.000%
2026-05-13	34.4000	34.4000	34.4000	34.4000	+1.415%	2	57	-16.570%
2026-05-12	33.9000	33.9200	33.9000	33.9200	-5.778%	2	57	-15.389%
2026-05-11	36.0000	36.0000	36.0000	36.0000	+3.152%	1	57	-20.278%
2026-05-07	34.8500	35.2000	34.8000	34.9000	+12.399%	42	57	-17.765%
2026-04-14	31.1500	31.1500	31.0500	31.0500	+15.642%	2	36	-7.568%
2026-04-09	26.8500	26.8500	26.8500	26.8500	-8.424%	2	35	+6.890%
2026-03-16	29.3200	29.3200	29.3200	29.3200	+1.278%	3	34	-2.115%
2026-02-19	28.9500	28.9500	28.9500	28.9500	+2.915%	5	46	-0.864%
2026-02-18	28.1300	28.1300	28.1200	28.1300	+3.040%	14	51	+2.026%
2026-02-11	27.7500	27.7500	27.3000	27.3000	-1.657%	6	41	+5.128%
2026-02-04	27.7500	27.7600	27.5200	27.7600	-10.883%	44	41	+3.386%
2026-02-02	31.8500	31.8500	31.1500	31.1500	-6.876%	2	48	-7.865%
2026-01-30	33.3000	33.5000	33.2300	33.4500	-1.704%	16	48	-14.200%
2026-01-29	34.0500	34.3000	34.0300	34.0300	-2.493%	8	40	-15.663%
2025-12-31	34.9000	34.9000	34.9000	34.9000	+13.496%	4	37	-17.765%
2025-11-20	30.7500	30.7500	30.7500	30.7500	-20.130%	3	37	-6.667%
2025-11-12	38.5000	38.5000	38.5000	38.5000	-10.776%	3	67	-25.455%
2025-10-02	43.1500	43.1500	43.1500	43.1500	+12.810%	4	67	-33.488%
2025-09-26	38.2500	38.2500	38.2500	38.2500	-5.602%	5	191	-24.967%
2025-09-23	40.5200	40.5200	40.5200	40.5200	+22.232%	1	186	-29.171%
2025-09-03	33.1500	33.1500	33.1500	33.1500	-3.662%	1	187	-13.424%
2025-08-22	34.4100	34.4100	34.4100	34.4100	-0.261%	1	187	-16.594%
2025-07-31	34.5000	34.5000	34.5000	34.5000	-1.849%	36	187	-16.812%
2025-07-28	35.1500	35.1500	35.1500	35.1500	+2.032%	1	187	-18.350%
2025-07-24	34.4500	34.4500	34.4500	34.4500	-0.548%	1	187	-16.691%
2025-07-17	34.6400	34.6400	34.6400	34.6400	+16.437%	1	188	-17.148%
2025-07-03	29.7500	29.7500	29.7500	29.7500	-0.899%	1	188	-3.529%
2025-06-26	30.0200	30.0200	30.0200	30.0200	+3.268%	5	188	-4.397%
2025-06-25	29.0700	29.0700	29.0700	29.0700	+7.468%	5	193	-1.273%
2025-06-20	27.0500	27.0500	27.0500	27.0500	+2.075%	20	198	+6.100%
2025-06-18	26.5000	26.5000	26.5000	26.5000	+6.468%	5	203	+8.302%
2025-06-16	25.0600	25.2500	24.8900	24.8900	+13.136%	20	203	+15.307%
2025-06-13	22.0000	22.0000	22.0000	22.0000	-6.383%	4	223	+30.455%
2025-06-10	23.5000	23.5000	23.5000	23.5000	+2.620%	2	225	+22.128%
2025-06-09	22.3500	22.9000	22.3500	22.9000	+1.104%	6	227	+25.328%
2025-06-06	22.1000	22.6500	22.1000	22.6500	+22.366%	34	223	+26.711%
2025-06-02	18.5100	18.5100	18.5100	18.5100	+1.148%	1	240	+55.051%
2025-05-30	18.3700	18.3700	18.3000	18.3000	-2.815%	68	239	+56.831%
2025-05-28	18.8000	18.8300	18.8000	18.8300	-3.188%	89	239	+52.416%
2025-05-27	19.4500	19.4500	19.4500	19.4500	+6.342%	1	278	+47.558%
2025-05-22	18.2900	18.2900	18.2900	18.2900	-2.971%	1	279	+56.916%
2025-05-19	18.8500	18.8500	18.8500	18.8500	+3.005%	32	280	+52.255%
2025-05-15	18.3000	18.3000	18.3000	18.3000	-3.937%	10	280	+56.831%
2025-05-14	19.0500	19.0500	19.0500	19.0500	+1.330%	4	280	+50.656%
2025-05-13	18.8000	18.8000	18.8000	18.8000	+12.306%	1	284	+52.660%
2025-05-12	16.6300	16.7400	16.4000	16.7400	+17.804%	117	285	+71.446%
2025-05-09	14.2100	14.2100	14.2100	14.2100	+9.730%	2	170	+101.970%
2025-05-07	12.9500	12.9500	12.9500	12.9500	-11.058%	6	171	+121.622%
2025-05-01	14.5600	14.5600	14.5600	14.5600	+0.414%	1	169	+97.115%
2025-04-25	14.4100	14.5000	14.4100	14.5000	+8.614%	64	169	+97.931%
2025-04-24	13.1000	13.3500	13.1000	13.3500	+36.224%	4	138	+114.981%
2025-04-21	10.1000	10.1000	9.8000	9.8000	-6.220%	4	137	+192.857%
2025-04-17	10.4500	10.4500	10.4500	10.4500	-12.917%	1	138	+174.641%
2025-04-15	12.0000	12.0000	12.0000	12.0000	+2.128%	1	138	+139.167%
2025-04-14	11.7500	11.7500	11.7500	11.7500	+3.070%	1	138	+144.255%
2025-04-11	11.4000	11.4000	11.4000	11.4000	+7.042%	2	139	+151.754%
2025-04-09	10.6500	10.6500	10.6500	10.6500	+23.837%	3	140	+169.484%
2025-04-08	10.0700	10.0700	8.6000	8.6000	+0.116%	20	137	+233.721%
2025-04-07	8.1000	9.1000	8.1000	8.5900	+0.468%	22	117	+234.109%
2025-04-04	10.1000	10.1000	7.1700	8.5500	-18.957%	18	112	+235.673%
2025-04-03	10.3500	10.6700	10.3000	10.5500	-13.169%	8	112	+172.038%
2025-04-01	12.1500	12.1500	12.1500	12.1500	+8.482%	1	109	+136.214%
2025-03-31	11.6000	11.6000	11.2000	11.2000	-18.069%	2	108	+156.250%
2025-03-28	13.6700	13.6700	13.6700	13.6700	-7.635%	2	107	+109.949%
2025-03-26	14.8000	14.8000	14.8000	14.8000	-8.642%	1	106	+93.919%
2025-03-24	16.0500	16.2000	16.0500	16.2000	+11.340%	2	105	+77.160%
2025-03-21	14.3000	14.5500	14.3000	14.5500	+3.929%	4	106	+97.251%
2025-03-20	14.0000	14.0000	14.0000	14.0000	+13.177%	1	106	+105.000%
2025-03-18	12.6800	12.6800	12.3700	12.3700	-8.234%	3	105	+132.013%
2025-03-17	13.4800	13.4800	13.4800	13.4800	+3.533%	1	103	+112.908%
2025-03-14	13.0200	13.0200	13.0200	13.0200	+6.809%	2	103	+120.430%
2025-03-13	13.6000	13.6000	12.1900	12.1900	-9.368%	3	104	+135.439%
2025-03-12	13.4500	13.4500	13.4500	13.4500	+10.246%	1	104	+113.383%
2025-03-11	11.9000	12.5300	11.7000	12.2000	-1.692%	18	104	+135.246%
2025-03-10	14.0200	14.0200	12.4100	12.4100	-10.397%	6	120	+131.265%
2025-03-07	13.8500	13.8500	13.8500	13.8500	-18.673%	10	124	+107.220%
2025-03-06	17.0300	17.0300	17.0300	17.0300	+2.467%	1	119	+68.526%
2025-03-04	14.1000	16.8400	13.9200	16.6200	-4.483%	12	119	+72.684%
2025-03-03	17.4000	17.4000	17.4000	17.4000	+0.694%	1	121	+64.943%
2025-02-28	17.2000	17.2800	17.2000	17.2800	-1.257%	6	121	+66.088%
2025-02-27	19.1000	19.2500	17.5000	17.5000	-7.309%	5	121	+64.000%
2025-02-26	18.8800	18.8800	18.8800	18.8800	+3.622%	1	120	+52.013%
2025-02-25	19.5600	19.5600	18.2200	18.2200	-15.882%	3	120	+57.519%
2025-02-24	21.6600	21.6600	21.6600	21.6600	-1.501%	1	120	+32.502%
2025-02-21	21.9900	21.9900	21.9900	21.9900	-20.297%	12	120	+30.514%
2025-02-14	27.5900	27.5900	27.5900	27.5900	+21.542%	12	120	+4.023%
2025-02-12	22.7000	22.7000	22.7000	22.7000	-1.089%	1	120	+26.432%
2025-02-11	22.9500	22.9500	22.9500	22.9500	-5.594%	1	119	+25.054%
2025-02-06	24.3100	24.3100	24.3100	24.3100	+0.871%	6	119	+18.058%
2025-02-04	24.0800	24.1000	24.0800	24.1000	-2.626%	26	119	+19.087%
2025-01-31	24.7500	24.7500	24.7500	24.7500	+9.416%	2	134	+15.960%
2025-01-28	22.6200	22.6200	22.6200	22.6200	+9.540%	6	133	+26.879%
2025-01-15	20.6500	20.6500	20.6500	20.6500	+4.769%	1	127	+38.983%
2025-01-14	19.1300	19.7100	19.1300	19.7100	+5.120%	2	128	+45.611%
2025-01-13	18.8600	19.0000	18.7000	18.7500	-7.224%	4	128	+53.067%
2025-01-10	20.2100	20.2100	20.2100	20.2100	-7.080%	2	128	+42.009%
2025-01-03	19.9500	21.8500	19.9500	21.7500	+11.538%	42	128	+31.954%
2025-01-02	19.5000	19.5000	19.5000	19.5000	-1.515%	3	115	+47.179%
2024-12-31	19.8000	19.8000	19.8000	19.8000	-2.077%	1	116	+44.949%
2024-12-30	20.2200	20.2200	20.2200	20.2200	-9.001%	1	116	+41.939%
2024-12-24	21.7000	22.2200	21.7000	22.2200	+5.059%	4	112	+29.163%
2024-12-23	21.1500	21.1500	21.1500	21.1500	+3.423%	1	112	+35.697%
2024-12-20	20.4500	20.4500	20.4500	20.4500	-3.855%	2	112	+40.342%
2024-12-19	21.2700	21.2700	21.2700	21.2700	-5.256%	1	112	+34.932%
2024-12-13	22.4500	22.4500	22.4500	22.4500	-2.051%	2	111	+27.840%
2024-12-12	22.9200	22.9200	22.9200	22.9200	-0.822%	2	110	+25.218%
2024-12-09	24.4700	24.4700	22.1000	23.1100	-1.028%	5	112	+24.189%
2024-12-06	23.3500	23.3500	23.3500	23.3500	+2.637%	2	111	+22.912%
2024-12-05	22.7500	22.7500	22.7500	22.7500	+6.061%	1	110	+26.154%
2024-12-04	21.4500	21.4500	21.4500	21.4500	+3.774%	1	109	+33.800%
2024-12-03	20.6700	20.6700	20.6700	20.6700	-0.863%	1	109	+38.849%
2024-12-02	19.9500	20.8500	19.9500	20.8500	+4.669%	26	108	+37.650%
2024-11-29	19.9200	19.9200	19.9200	19.9200	+5.845%	2	92	+44.076%
2024-11-27	18.6000	18.8200	18.6000	18.8200	+0.642%	15	91	+52.497%
2024-11-26	18.8300	18.8300	18.7000	18.7000	-5.220%	2	91	+53.476%
2024-11-25	19.7300	19.7300	19.7300	19.7300	+6.361%	1	90	+45.464%
2024-11-22	18.5500	18.5500	18.5500	18.5500	+5.338%	2	89	+54.717%
2024-11-20	17.6100	17.6100	17.6100	17.6100	+12.524%	5	88	+62.976%
2024-11-15	15.6500	15.6500	15.6500	15.6500	-8.480%	1,020	88	+83.387%
2024-11-14	17.1000	17.1000	17.1000	17.1000	-8.849%	5	541	+67.836%
2024-11-13	19.8300	19.8300	18.7600	18.7600	-6.153%	14	546	+52.985%
2024-11-12	19.9900	19.9900	19.9900	19.9900	-0.299%	1	533	+43.572%
2024-11-11	20.0500	20.0500	20.0500	20.0500	+29.942%	1	532	+43.142%
2024-11-07	15.4300	15.4300	15.4300	15.4300	+2.867%	1	533	+86.001%
2024-11-06	15.0000	15.0000	15.0000	15.0000	+33.571%	1	533	+91.333%
2024-10-14	11.2900	11.2900	11.2300	11.2300	+3.502%	2	532	+155.565%
2024-10-11	10.8500	10.8500	10.8500	10.8500	-3.298%	2	530	+164.516%
2024-10-08	11.2200	11.2200	11.2200	11.2200	+2.000%	2	529	+155.793%
2024-10-07	11.0000	11.0000	11.0000	11.0000	+2.996%	2	527	+160.909%
2024-10-04	11.0200	11.0200	10.6800	10.6800	-8.326%	8	525	+168.727%
2024-10-01	11.6500	11.6500	11.5200	11.6500	+0.431%	20	521	+146.352%
2024-09-30	12.3700	12.3700	11.6000	11.6000	-3.010%	14	501	+147.414%
2024-09-27	11.8600	11.9700	11.8600	11.9600	+5.467%	20	491	+139.967%
2024-09-26	11.6200	11.6300	11.3400	11.3400	-3.735%	10	481	+153.086%
2024-09-25	11.8900	11.8900	11.5100	11.7800	+2.168%	10	471	+143.633%
2024-09-24	11.6500	11.6500	11.5200	11.5300	-1.284%	10	461	+148.916%
2024-09-23	11.3100	11.6800	11.1900	11.6800	+0.258%	21	451	+145.719%
2024-09-20	11.6500	11.6500	10.8000	11.6500	-2.347%	20	430	+146.352%
2024-09-19	11.9100	11.9300	11.9000	11.9300	+6.328%	10	420	+140.570%
2024-09-18	11.0600	13.3000	10.9900	11.2200	-2.009%	400	410	+155.793%
2024-09-17	11.4500	11.4500	11.4500	11.4500	0.000%	10	10	+150.655%