Dark

ARKK20270115C47
ARKK Jan 15 2027 47.00 Call (ARKK270115C00047000)
option OPRA

Inactive

Jul 6, 2026

37.05+27.539%(+8.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	37.0500	37.0500	37.0500	37.0500	+27.539%	4	237	0.000%
2026-06-11	28.3500	29.0500	28.3500	29.0500	-10.340%	6	237	+27.539%
2026-06-03	32.4000	32.5500	32.3800	32.4000	-5.124%	32	246	+14.352%
2026-05-28	33.0500	34.1500	33.0500	34.1500	+6.386%	17	236	+8.492%
2026-05-12	31.8500	32.1000	31.8300	32.1000	-6.140%	52	247	+15.421%
2026-05-11	34.2000	34.2000	34.2000	34.2000	+5.523%	1	221	+8.333%
2026-05-07	32.4000	32.4100	32.4000	32.4100	+4.380%	2	222	+14.317%
2026-05-05	31.0000	31.0500	31.0000	31.0500	+5.973%	10	223	+19.324%
2026-04-14	29.4000	29.6300	29.2900	29.3000	+24.947%	62	225	+26.451%
2026-03-31	23.5000	23.5000	23.4500	23.4500	-16.726%	2	231	+57.996%
2026-03-18	28.1600	28.1600	28.1600	28.1600	+5.904%	1	231	+31.570%
2026-02-18	26.5900	26.5900	26.5900	26.5900	-1.152%	2	232	+39.338%
2026-02-13	26.8400	26.9000	26.8400	26.9000	+10.291%	2	235	+37.732%
2026-02-12	24.5100	24.5100	24.3900	24.3900	-15.165%	2	235	+51.907%
2026-02-10	28.7000	28.7500	28.7000	28.7500	+9.274%	2	234	+28.870%
2026-02-06	26.0800	26.3100	26.0800	26.3100	+7.828%	2	234	+40.821%
2026-02-05	24.6500	24.6500	24.4000	24.4000	-5.573%	2	234	+51.844%
2026-02-04	26.2000	26.7000	25.8300	25.8400	-18.870%	254	234	+43.382%
2026-01-30	31.8000	32.3000	31.7000	31.8500	-2.301%	18	217	+16.327%
2026-01-29	32.4000	32.9000	32.3000	32.6000	-6.052%	8	209	+13.650%
2025-12-23	34.7000	34.7000	34.7000	34.7000	-6.343%	1	209	+6.772%
2025-12-22	37.0500	37.0500	37.0500	37.0500	+8.333%	1	209	0.000%
2025-11-07	34.2000	34.2000	34.2000	34.2000	-5.915%	1	209	+8.333%
2025-11-06	36.3500	36.3500	36.3500	36.3500	-11.622%	1	209	+1.926%
2025-10-13	41.1300	41.1300	41.1300	41.1300	+1.681%	1	209	-9.920%
2025-09-29	40.4500	40.4500	40.4500	40.4500	+32.190%	6	209	-8.405%
2025-09-05	30.6000	30.6000	30.6000	30.6000	+0.990%	1	212	+21.078%
2025-08-21	30.4900	30.4900	30.2500	30.3000	-1.463%	52	211	+22.277%
2025-08-07	30.7500	30.7500	30.7500	30.7500	-2.997%	1	211	+20.488%
2025-07-29	31.7000	31.7000	31.7000	31.7000	-3.794%	3	210	+16.877%
2025-07-17	32.9500	32.9500	32.9500	32.9500	+21.363%	2	208	+12.443%
2025-07-01	27.1500	27.1500	27.1500	27.1500	-3.036%	1	208	+36.464%
2025-06-30	28.7000	28.7000	28.0000	28.0000	+2.752%	2	209	+32.321%
2025-06-27	28.1500	28.3000	27.2500	27.2500	-1.268%	17	207	+35.963%
2025-06-25	27.6000	27.6000	27.6000	27.6000	-2.266%	2	213	+34.239%
2025-06-24	28.2400	28.2400	28.2400	28.2400	+13.871%	1	212	+31.197%
2025-06-18	23.5200	24.8000	23.5200	24.8000	+9.251%	2	211	+49.395%
2025-06-11	22.7000	22.7000	22.7000	22.7000	+13.784%	1	211	+63.216%
2025-06-06	19.9500	19.9500	19.9500	19.9500	+106.736%	2	212	+85.714%
2025-04-17	9.6500	9.6500	9.6500	9.6500	+0.521%	1	210	+283.938%
2025-04-16	9.6000	9.6000	9.6000	9.6000	-4.000%	1	210	+285.938%
2025-04-09	10.0000	10.0000	10.0000	10.0000	+14.943%	1	209	+270.500%
2025-04-08	8.9500	8.9500	8.7000	8.7000	+2.353%	60	210	+325.862%
2025-04-07	6.9800	8.5000	6.9800	8.5000	+8.557%	53	213	+335.882%
2025-04-04	8.6000	8.6000	7.2500	7.8300	-20.102%	14	237	+373.180%
2025-04-03	10.1000	10.1000	9.3900	9.8000	-14.035%	13	239	+278.061%
2025-04-02	11.2500	11.4000	11.2500	11.4000	+2.242%	42	197	+225.000%
2025-04-01	11.1000	11.1500	11.1000	11.1500	+4.206%	40	197	+232.287%
2025-03-31	10.4500	10.7000	10.4500	10.7000	-9.322%	30	175	+246.262%
2025-03-28	11.8000	11.8000	11.8000	11.8000	-21.854%	2	175	+213.983%
2025-03-24	15.1000	15.1000	15.1000	15.1000	+18.898%	2	174	+145.364%
2025-03-21	12.7000	12.7000	12.7000	12.7000	+3.252%	4	176	+191.732%
2025-03-17	12.3000	12.3000	12.3000	12.3000	+0.820%	1	174	+201.220%
2025-03-14	12.2000	12.2000	12.2000	12.2000	+10.407%	2	173	+203.689%
2025-03-13	11.1000	11.1000	11.0500	11.0500	-7.531%	5	170	+235.294%
2025-03-11	11.9000	12.2000	11.9000	11.9500	+3.017%	4	170	+210.042%
2025-03-10	11.6000	11.6000	11.6000	11.6000	-22.408%	1	166	+219.397%
2025-03-06	14.9500	14.9500	14.9500	14.9500	+10.332%	1	165	+147.826%
2025-03-04	14.0000	14.0000	13.5500	13.5500	-20.294%	2	165	+173.432%
2025-02-28	16.1000	17.0000	16.1000	17.0000	-0.585%	170	164	+117.941%
2025-02-25	17.2000	17.2000	17.1000	17.1000	-16.300%	2	182	+116.667%
2025-02-24	20.4300	20.4300	20.4300	20.4300	-12.878%	1	182	+81.351%
2025-02-20	23.0000	23.4500	23.0000	23.4500	-8.398%	2	182	+57.996%
2025-02-19	25.6000	25.6000	25.6000	25.6000	+11.304%	1	180	+44.727%
2025-02-10	24.1000	24.1000	23.0000	23.0000	+0.437%	2	179	+61.087%
2025-02-06	22.9000	22.9000	22.9000	22.9000	+27.222%	1	177	+61.790%
2025-01-13	17.7300	18.0000	17.7300	18.0000	-9.548%	2	176	+105.833%
2025-01-08	19.9000	19.9000	19.9000	19.9000	+10.864%	1	175	+86.181%
2024-12-31	17.9500	17.9500	17.9500	17.9500	-9.343%	1	174	+106.407%
2024-12-18	22.3500	22.3500	19.8000	19.8000	-12.195%	3	174	+87.121%
2024-12-17	22.5500	22.5500	22.5500	22.5500	+6.118%	1	172	+64.302%
2024-12-13	21.2500	21.2500	21.2500	21.2500	-0.932%	2	171	+74.353%
2024-12-12	21.9500	21.9500	21.4500	21.4500	-3.378%	3	170	+72.727%
2024-12-11	23.0000	23.0000	22.2000	22.2000	-1.114%	2	167	+66.892%
2024-12-06	22.4500	22.4500	22.4500	22.4500	+9.995%	2	165	+65.033%
2024-12-04	20.4100	20.4100	20.4100	20.4100	+13.075%	1	164	+81.529%
2024-11-27	18.2000	18.2000	18.0500	18.0500	+1.690%	2	162	+105.263%
2024-11-26	17.9000	17.9000	17.7500	17.7500	-4.313%	3	162	+108.732%
2024-11-25	18.5300	18.5500	17.9000	18.5500	+6.000%	7	159	+99.730%
2024-11-22	17.5000	17.5000	17.5000	17.5000	+8.628%	2	152	+111.714%
2024-11-21	16.4000	16.4000	16.1100	16.1100	+0.062%	2	149	+129.981%
2024-11-20	16.1000	16.1000	16.1000	16.1000	-0.923%	1	149	+130.124%
2024-11-19	16.1000	16.2500	15.9500	16.2500	+4.839%	3	148	+128.000%
2024-11-18	15.5500	15.5500	15.2400	15.5000	+3.333%	3	145	+139.032%
2024-11-15	14.9000	15.1000	14.8000	15.0000	-3.537%	10	142	+147.000%
2024-11-14	16.6000	16.6000	15.5500	15.5500	-12.147%	3	139	+138.264%
2024-11-13	17.9000	17.9000	17.7000	17.7000	+0.113%	2	136	+109.322%
2024-11-12	18.8500	18.8500	17.6800	17.6800	-6.947%	3	134	+109.559%
2024-11-11	17.6600	19.0000	17.6600	19.0000	+27.517%	2	133	+95.000%
2024-11-08	14.9000	14.9000	14.9000	14.9000	+30.817%	2	132	+148.658%
2024-11-05	11.3900	11.3900	11.3900	11.3900	-0.524%	1	132	+225.285%
2024-10-30	11.4500	11.4500	11.4500	11.4500	-1.463%	1	133	+223.581%
2024-10-29	11.5000	11.6200	11.5000	11.6200	+0.606%	2	132	+218.847%
2024-10-28	11.5500	11.5500	11.5500	11.5500	+11.594%	42	132	+220.779%
2024-10-24	10.3500	10.3500	10.3500	10.3500	-5.909%	1	144	+257.971%
2024-10-18	11.0000	11.0000	11.0000	11.0000	+5.769%	2	144	+236.818%
2024-10-11	10.3500	10.4000	10.3500	10.4000	+11.828%	28	143	+256.250%
2024-10-10	9.3000	9.3000	9.3000	9.3000	-11.005%	1	137	+298.387%
2024-10-09	10.4600	10.4600	10.4200	10.4500	+3.465%	13	137	+254.545%
2024-10-07	10.1000	10.1000	10.1000	10.1000	-7.339%	1	132	+266.832%
2024-09-30	10.9800	10.9800	10.9000	10.9000	+5.825%	85	132	+239.908%
2024-09-20	10.8000	10.8000	10.3000	10.3000	-10.044%	14	49	+259.709%
2024-09-18	10.1000	11.4500	10.1000	11.4500	0.000%	43	43	+223.581%