Dark

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

Inactive

Sep 11, 2026

35.20+39.960%(+10.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	35.2000	35.2000	35.2000	35.2000	+39.960%	1	158	0.000%
2026-07-24	25.2000	25.2000	25.1500	25.1500	-20.411%	2	158	+39.960%
2026-06-29	31.6000	31.6000	31.6000	31.6000	+2.100%	1	159	+11.392%
2026-05-13	30.9000	31.0500	30.8500	30.9500	+1.809%	61	160	+13.732%
2026-05-12	30.5000	30.5000	30.4000	30.4000	-6.605%	2	128	+15.789%
2026-05-11	32.5500	32.5500	32.5500	32.5500	+11.092%	1	128	+8.141%
2026-05-05	29.2500	29.3000	29.2500	29.3000	-2.170%	10	128	+20.137%
2026-04-16	30.1000	30.1000	29.9500	29.9500	+7.540%	2	128	+17.529%
2026-04-14	27.8000	27.8500	27.6500	27.8500	+13.906%	56	128	+26.391%
2026-04-13	24.4500	24.4500	24.4500	24.4500	+4.043%	150	127	+43.967%
2026-04-10	23.5000	23.5000	23.5000	23.5000	+4.444%	2	197	+49.787%
2026-04-02	22.5500	22.5500	22.5000	22.5000	-12.109%	2	195	+56.444%
2026-02-18	24.9000	25.6500	24.9000	25.6000	+1.789%	87	196	+37.500%
2026-02-13	25.0500	25.2700	25.0500	25.1500	-7.196%	24	167	+39.960%
2026-02-10	26.9000	27.1000	26.9000	27.1000	+11.523%	2	168	+29.889%
2026-02-04	24.7500	24.8500	24.3000	24.3000	-12.903%	22	168	+44.856%
2026-02-03	28.2000	28.2500	27.9000	27.9000	-7.769%	8	158	+26.165%
2026-01-30	30.3500	30.3500	30.2500	30.2500	-0.820%	6	161	+16.364%
2026-01-29	30.5000	30.5000	30.5000	30.5000	-6.728%	1	159	+15.410%
2026-01-27	32.7000	32.7000	32.7000	32.7000	-3.682%	1	159	+7.645%
2026-01-09	33.9500	33.9500	33.9500	33.9500	-1.308%	1	159	+3.682%
2026-01-06	34.4000	34.4000	34.4000	34.4000	+0.058%	1	159	+2.326%
2026-01-05	34.3800	34.3800	34.3800	34.3800	-2.606%	1	158	+2.385%
2025-12-09	35.3000	35.3000	35.3000	35.3000	+19.056%	3	159	-0.283%
2025-11-25	29.6500	29.6500	29.6500	29.6500	-9.576%	1	162	+18.718%
2025-11-13	32.7900	32.7900	32.7900	32.7900	-21.083%	3	163	+7.350%
2025-10-31	41.5500	41.5500	41.5500	41.5500	+0.948%	41	166	-15.283%
2025-10-16	41.1600	41.1600	41.1600	41.1600	+0.759%	5	166	-14.480%
2025-10-13	41.0000	41.0000	40.8500	40.8500	+3.157%	15	166	-13.831%
2025-10-10	42.0000	42.0000	39.6000	39.6000	-3.320%	5	151	-11.111%
2025-10-07	39.7500	40.9600	39.7500	40.9600	+2.451%	4	149	-14.063%
2025-10-03	41.8000	41.8000	39.9800	39.9800	+3.763%	29	149	-11.956%
2025-10-01	38.5300	38.5300	38.5300	38.5300	+8.627%	3	122	-8.643%
2025-09-25	35.4700	35.4700	35.4700	35.4700	+18.907%	1	122	-0.761%
2025-08-29	29.8800	29.8800	29.8300	29.8300	-3.929%	5	121	+18.002%
2025-08-25	31.1500	31.1500	31.0500	31.0500	-0.830%	4	121	+13.366%
2025-08-22	31.3500	31.3500	31.3100	31.3100	+8.339%	12	120	+12.424%
2025-08-21	29.2000	29.3000	28.8000	28.9000	+5.590%	122	114	+21.799%
2025-08-20	27.3500	27.3700	27.3500	27.3700	-7.157%	2	60	+28.608%
2025-08-19	29.5000	29.5200	29.4500	29.4800	+3.330%	8	59	+19.403%
2025-08-05	28.5300	28.5300	28.5300	28.5300	-7.220%	2	55	+23.379%
2025-07-16	29.6000	30.7500	29.6000	30.7500	+9.236%	7	55	+14.472%
2025-07-15	28.1500	28.1500	28.1500	28.1500	+3.493%	10	61	+25.044%
2025-07-08	27.2000	27.2000	27.2000	27.2000	-0.802%	3	66	+29.412%
2025-06-26	27.3200	27.4200	27.3200	27.4200	+3.942%	13	69	+28.373%
2025-06-23	26.3800	26.3800	26.3800	26.3800	+57.493%	20	72	+33.434%
2025-05-27	16.7500	16.7500	16.7500	16.7500	+8.065%	10	72	+110.149%
2025-05-21	16.2000	16.3000	15.5000	15.5000	-7.074%	90	82	+127.097%
2025-05-20	16.6800	16.6800	16.6800	16.6800	-0.120%	2	137	+111.031%
2025-05-14	16.8000	16.8500	16.7000	16.7000	+38.017%	100	137	+110.778%
2025-05-08	12.1000	12.1000	12.1000	12.1000	+7.080%	20	237	+190.909%
2025-05-07	11.1500	11.3000	11.1500	11.3000	+1.345%	60	217	+211.504%
2025-05-06	11.2000	11.2000	11.1500	11.1500	-12.549%	20	167	+215.695%
2025-05-02	12.5000	12.7500	12.5000	12.7500	+6.695%	120	147	+176.078%
2025-04-30	11.9000	11.9500	11.9000	11.9500	+62.807%	40	87	+194.561%
2025-04-09	7.2500	7.3400	7.2500	7.3400	-11.030%	2	57	+379.564%
2025-04-08	7.8500	8.2500	7.8500	8.2500	+17.857%	11	59	+326.667%
2025-04-07	7.0000	7.0000	7.0000	7.0000	-4.762%	40	58	+402.857%
2025-04-04	6.8000	7.3500	6.7500	7.3500	-17.416%	160	98	+378.912%
2025-04-03	10.0500	10.0500	8.8000	8.9000	-11.000%	154	138	+295.506%
2025-04-01	9.9500	10.5500	9.7000	10.0000	+2.041%	120	257	+252.000%
2025-03-31	9.2000	9.8000	9.2000	9.8000	-30.496%	105	253	+259.184%
2025-03-24	14.1500	14.1500	14.1000	14.1000	+23.684%	3	153	+149.645%
2025-03-14	11.3000	11.6000	11.3000	11.4000	+5.069%	300	153	+208.772%
2025-03-10	11.5000	11.5000	10.8500	10.8500	-18.113%	3	36	+224.424%
2025-03-04	13.2500	13.2500	13.2500	13.2500	-12.426%	1	33	+165.660%
2025-03-03	15.1300	15.1300	15.1300	15.1300	-1.176%	1	33	+132.650%
2025-02-28	15.3100	15.3100	15.3100	15.3100	-21.768%	2	33	+129.915%
2025-02-21	21.1500	21.1500	19.5700	19.5700	-12.906%	16	33	+79.867%
2025-02-20	22.4700	22.4700	22.4700	22.4700	+3.788%	1	41	+56.653%
2025-02-04	21.6300	21.6500	21.3000	21.6500	+14.854%	36	41	+62.587%
2024-12-23	18.8500	18.8500	18.8500	18.8500	-10.153%	1	31	+86.737%
2024-12-17	20.9800	20.9800	20.9800	20.9800	+4.534%	1	30	+67.779%
2024-12-12	20.0700	20.0700	20.0700	20.0700	+1.878%	1	30	+75.386%
2024-12-04	19.7000	19.7000	19.7000	19.7000	+31.333%	1	30	+78.680%
2024-11-14	15.0000	15.0000	15.0000	15.0000	-6.250%	10	30	+134.667%
2024-11-13	16.9000	16.9000	16.0000	16.0000	+64.103%	31	30	+120.000%
2024-11-04	9.7000	9.7500	9.7000	9.7500	+2.632%	30	43	+261.026%
2024-11-01	9.5000	9.5000	9.5000	9.5000	-10.377%	20	13	+270.526%
2024-10-28	10.6000	10.6000	10.6000	10.6000	+10.532%	2	3	+232.075%
2024-10-22	9.5600	9.5900	9.5600	9.5900	-2.837%	2	3	+267.049%
2024-10-16	9.8700	9.8700	9.8700	9.8700	+10.279%	1	5	+256.636%
2024-10-10	8.9500	8.9500	8.9500	8.9500	-2.717%	1	4	+293.296%
2024-10-08	9.2000	9.2000	9.2000	9.2000	+0.546%	1	4	+282.609%
2024-10-07	9.1500	9.1500	9.1500	9.1500	0.000%	1	3	+284.699%
2024-10-01	9.1500	9.1500	9.1500	9.1500	-13.679%	1	3	+284.699%
2024-09-19	10.6000	10.6000	10.6000	10.6000	0.000%	2	2	+232.075%