Dark

ARKK20270115C49
ARKK Jan 15 2027 49.00 Call (ARKK270115C00049000)
option OPRA

EOD

Jul 24, 2026

25.15-20.411%(-6.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	25.2000	25.2000	25.1500	25.1500	-20.411%	2	158	0.000%
2026-06-29	31.6000	31.6000	31.6000	31.6000	+2.100%	1	159	-20.411%
2026-05-13	30.9000	31.0500	30.8500	30.9500	+1.809%	61	160	-18.740%
2026-05-12	30.5000	30.5000	30.4000	30.4000	-6.605%	2	128	-17.270%
2026-05-11	32.5500	32.5500	32.5500	32.5500	+11.092%	1	128	-22.734%
2026-05-05	29.2500	29.3000	29.2500	29.3000	-2.170%	10	128	-14.164%
2026-04-16	30.1000	30.1000	29.9500	29.9500	+7.540%	2	128	-16.027%
2026-04-14	27.8000	27.8500	27.6500	27.8500	+13.906%	56	128	-9.695%
2026-04-13	24.4500	24.4500	24.4500	24.4500	+4.043%	150	127	+2.863%
2026-04-10	23.5000	23.5000	23.5000	23.5000	+4.444%	2	197	+7.021%
2026-04-02	22.5500	22.5500	22.5000	22.5000	-12.109%	2	195	+11.778%
2026-02-18	24.9000	25.6500	24.9000	25.6000	+1.789%	87	196	-1.758%
2026-02-13	25.0500	25.2700	25.0500	25.1500	-7.196%	24	167	0.000%
2026-02-10	26.9000	27.1000	26.9000	27.1000	+11.523%	2	168	-7.196%
2026-02-04	24.7500	24.8500	24.3000	24.3000	-12.903%	22	168	+3.498%
2026-02-03	28.2000	28.2500	27.9000	27.9000	-7.769%	8	158	-9.857%
2026-01-30	30.3500	30.3500	30.2500	30.2500	-0.820%	6	161	-16.860%
2026-01-29	30.5000	30.5000	30.5000	30.5000	-6.728%	1	159	-17.541%
2026-01-27	32.7000	32.7000	32.7000	32.7000	-3.682%	1	159	-23.089%
2026-01-09	33.9500	33.9500	33.9500	33.9500	-1.308%	1	159	-25.920%
2026-01-06	34.4000	34.4000	34.4000	34.4000	+0.058%	1	159	-26.890%
2026-01-05	34.3800	34.3800	34.3800	34.3800	-2.606%	1	158	-26.847%
2025-12-09	35.3000	35.3000	35.3000	35.3000	+19.056%	3	159	-28.754%
2025-11-25	29.6500	29.6500	29.6500	29.6500	-9.576%	1	162	-15.177%
2025-11-13	32.7900	32.7900	32.7900	32.7900	-21.083%	3	163	-23.300%
2025-10-31	41.5500	41.5500	41.5500	41.5500	+0.948%	41	166	-39.471%
2025-10-16	41.1600	41.1600	41.1600	41.1600	+0.759%	5	166	-38.897%
2025-10-13	41.0000	41.0000	40.8500	40.8500	+3.157%	15	166	-38.433%
2025-10-10	42.0000	42.0000	39.6000	39.6000	-3.320%	5	151	-36.490%
2025-10-07	39.7500	40.9600	39.7500	40.9600	+2.451%	4	149	-38.599%
2025-10-03	41.8000	41.8000	39.9800	39.9800	+3.763%	29	149	-37.094%
2025-10-01	38.5300	38.5300	38.5300	38.5300	+8.627%	3	122	-34.726%
2025-09-25	35.4700	35.4700	35.4700	35.4700	+18.907%	1	122	-29.095%
2025-08-29	29.8800	29.8800	29.8300	29.8300	-3.929%	5	121	-15.689%
2025-08-25	31.1500	31.1500	31.0500	31.0500	-0.830%	4	121	-19.002%
2025-08-22	31.3500	31.3500	31.3100	31.3100	+8.339%	12	120	-19.674%
2025-08-21	29.2000	29.3000	28.8000	28.9000	+5.590%	122	114	-12.976%
2025-08-20	27.3500	27.3700	27.3500	27.3700	-7.157%	2	60	-8.111%
2025-08-19	29.5000	29.5200	29.4500	29.4800	+3.330%	8	59	-14.688%
2025-08-05	28.5300	28.5300	28.5300	28.5300	-7.220%	2	55	-11.847%
2025-07-16	29.6000	30.7500	29.6000	30.7500	+9.236%	7	55	-18.211%
2025-07-15	28.1500	28.1500	28.1500	28.1500	+3.493%	10	61	-10.657%
2025-07-08	27.2000	27.2000	27.2000	27.2000	-0.802%	3	66	-7.537%
2025-06-26	27.3200	27.4200	27.3200	27.4200	+3.942%	13	69	-8.279%
2025-06-23	26.3800	26.3800	26.3800	26.3800	+57.493%	20	72	-4.663%
2025-05-27	16.7500	16.7500	16.7500	16.7500	+8.065%	10	72	+50.149%
2025-05-21	16.2000	16.3000	15.5000	15.5000	-7.074%	90	82	+62.258%
2025-05-20	16.6800	16.6800	16.6800	16.6800	-0.120%	2	137	+50.779%
2025-05-14	16.8000	16.8500	16.7000	16.7000	+38.017%	100	137	+50.599%
2025-05-08	12.1000	12.1000	12.1000	12.1000	+7.080%	20	237	+107.851%
2025-05-07	11.1500	11.3000	11.1500	11.3000	+1.345%	60	217	+122.566%
2025-05-06	11.2000	11.2000	11.1500	11.1500	-12.549%	20	167	+125.561%
2025-05-02	12.5000	12.7500	12.5000	12.7500	+6.695%	120	147	+97.255%
2025-04-30	11.9000	11.9500	11.9000	11.9500	+62.807%	40	87	+110.460%
2025-04-09	7.2500	7.3400	7.2500	7.3400	-11.030%	2	57	+242.643%
2025-04-08	7.8500	8.2500	7.8500	8.2500	+17.857%	11	59	+204.848%
2025-04-07	7.0000	7.0000	7.0000	7.0000	-4.762%	40	58	+259.286%
2025-04-04	6.8000	7.3500	6.7500	7.3500	-17.416%	160	98	+242.177%
2025-04-03	10.0500	10.0500	8.8000	8.9000	-11.000%	154	138	+182.584%
2025-04-01	9.9500	10.5500	9.7000	10.0000	+2.041%	120	257	+151.500%
2025-03-31	9.2000	9.8000	9.2000	9.8000	-30.496%	105	253	+156.633%
2025-03-24	14.1500	14.1500	14.1000	14.1000	+23.684%	3	153	+78.369%
2025-03-14	11.3000	11.6000	11.3000	11.4000	+5.069%	300	153	+120.614%
2025-03-10	11.5000	11.5000	10.8500	10.8500	-18.113%	3	36	+131.797%
2025-03-04	13.2500	13.2500	13.2500	13.2500	-12.426%	1	33	+89.811%
2025-03-03	15.1300	15.1300	15.1300	15.1300	-1.176%	1	33	+66.226%
2025-02-28	15.3100	15.3100	15.3100	15.3100	-21.768%	2	33	+64.272%
2025-02-21	21.1500	21.1500	19.5700	19.5700	-12.906%	16	33	+28.513%
2025-02-20	22.4700	22.4700	22.4700	22.4700	+3.788%	1	41	+11.927%
2025-02-04	21.6300	21.6500	21.3000	21.6500	+14.854%	36	41	+16.166%
2024-12-23	18.8500	18.8500	18.8500	18.8500	-10.153%	1	31	+33.422%
2024-12-17	20.9800	20.9800	20.9800	20.9800	+4.534%	1	30	+19.876%
2024-12-12	20.0700	20.0700	20.0700	20.0700	+1.878%	1	30	+25.311%
2024-12-04	19.7000	19.7000	19.7000	19.7000	+31.333%	1	30	+27.665%
2024-11-14	15.0000	15.0000	15.0000	15.0000	-6.250%	10	30	+67.667%
2024-11-13	16.9000	16.9000	16.0000	16.0000	+64.103%	31	30	+57.188%
2024-11-04	9.7000	9.7500	9.7000	9.7500	+2.632%	30	43	+157.949%
2024-11-01	9.5000	9.5000	9.5000	9.5000	-10.377%	20	13	+164.737%
2024-10-28	10.6000	10.6000	10.6000	10.6000	+10.532%	2	3	+137.264%
2024-10-22	9.5600	9.5900	9.5600	9.5900	-2.837%	2	3	+162.252%
2024-10-16	9.8700	9.8700	9.8700	9.8700	+10.279%	1	5	+154.813%
2024-10-10	8.9500	8.9500	8.9500	8.9500	-2.717%	1	4	+181.006%
2024-10-08	9.2000	9.2000	9.2000	9.2000	+0.546%	1	4	+173.370%
2024-10-07	9.1500	9.1500	9.1500	9.1500	0.000%	1	3	+174.863%
2024-10-01	9.1500	9.1500	9.1500	9.1500	-13.679%	1	3	+174.863%
2024-09-19	10.6000	10.6000	10.6000	10.6000	0.000%	2	2	+137.264%