Dark

ARKK20270115C53
ARKK Jan 15 2027 53.00 Call (ARKK270115C00053000)
option OPRA

Inactive

Jul 20, 2026

23.80-18.493%(-5.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	23.8500	23.8500	23.8000	23.8000	-18.493%	2	978	0.000%
2026-07-10	29.1000	29.2000	29.1000	29.2000	+2.098%	2	978	-18.493%
2026-07-08	28.8000	28.8000	28.6000	28.6000	-3.866%	44	978	-16.783%
2026-07-07	29.6000	29.9500	29.6000	29.7500	+15.132%	1,525	976	-20.000%
2026-06-25	25.7000	25.9000	25.7000	25.8400	-8.369%	22	221	-7.895%
2026-05-07	28.1000	28.2500	28.1000	28.2000	+7.634%	40	212	-15.603%
2026-05-05	26.2000	26.2000	26.1000	26.2000	-1.652%	4	210	-9.160%
2026-04-27	26.6300	26.6400	26.6300	26.6400	+4.471%	17	210	-10.661%
2026-04-15	25.5000	25.5000	25.5000	25.5000	+3.659%	1	198	-6.667%
2026-04-14	24.5000	24.6000	24.5000	24.6000	+18.269%	2	199	-3.252%
2026-04-10	20.7500	20.8000	20.7500	20.8000	-8.168%	2	200	+14.423%
2026-04-08	22.4500	22.6500	22.4500	22.6500	+18.277%	50	201	+5.077%
2026-04-07	19.1500	19.1500	19.1500	19.1500	-2.296%	2	201	+24.282%
2026-04-02	19.8000	19.8100	19.4800	19.6000	+16.667%	201	158	+21.429%
2026-03-30	16.8000	16.8000	16.8000	16.8000	-20.266%	1	158	+41.667%
2026-03-24	21.0500	21.1000	21.0500	21.0700	-2.679%	63	158	+12.957%
2026-03-23	21.9000	21.9000	21.6500	21.6500	+0.231%	2	158	+9.931%
2026-03-19	21.7000	21.7000	21.6000	21.6000	-2.921%	2	158	+10.185%
2026-03-13	22.4000	22.4000	22.2500	22.2500	-8.811%	10	157	+6.966%
2026-03-10	24.5500	24.5500	24.4000	24.4000	+2.694%	2	155	-2.459%
2026-03-09	23.6800	23.9000	23.6800	23.7600	-0.793%	8	154	+0.168%
2026-03-03	23.6000	23.9500	23.6000	23.9500	0.000%	2	158	-0.626%
2026-02-27	23.8000	23.9500	23.8000	23.9500	+12.653%	2	159	-0.626%
2026-02-23	21.2900	21.2900	21.2600	21.2600	-5.929%	2	159	+11.947%
2026-02-18	22.1100	22.6500	22.1100	22.6000	-6.341%	24	158	+5.310%
2026-02-10	24.0000	24.1300	24.0000	24.1300	+4.913%	4	162	-1.368%
2026-02-04	23.0500	23.0500	23.0000	23.0000	-10.784%	2	162	+3.478%
2026-02-02	25.8500	25.8500	25.7800	25.7800	-2.717%	2	162	-7.680%
2026-01-30	26.4500	26.9500	26.3400	26.5000	-4.642%	18	162	-10.189%
2026-01-29	27.8500	28.2000	27.7600	27.7900	-14.096%	34	155	-14.358%
2026-01-15	32.3500	32.3500	32.3500	32.3500	+15.950%	21	139	-26.430%
2025-12-31	27.8500	28.0000	27.6000	27.9000	-8.704%	46	136	-14.695%
2025-12-19	30.5600	30.5600	30.5600	30.5600	+5.634%	10	136	-22.120%
2025-12-16	28.9300	28.9300	28.9300	28.9300	-2.461%	1	131	-17.732%
2025-12-12	32.0500	32.0500	29.6600	29.6600	-20.483%	18	131	-19.757%
2025-11-03	37.3000	37.3000	37.3000	37.3000	-2.458%	1	124	-36.193%
2025-10-28	38.2400	38.2400	38.2400	38.2400	+37.802%	1	124	-37.762%
2025-09-08	27.7000	27.7500	27.7000	27.7500	-0.538%	2	124	-14.234%
2025-08-28	27.9000	27.9000	27.9000	27.9000	-1.413%	1	124	-14.695%
2025-08-25	27.8000	28.3000	27.8000	28.3000	-0.352%	8	124	-15.901%
2025-08-22	28.4500	28.4500	28.4000	28.4000	+8.397%	90	120	-16.197%
2025-08-21	26.2800	26.2800	26.2000	26.2000	-1.689%	2	112	-9.160%
2025-08-19	26.6400	26.6800	26.6400	26.6500	-8.733%	38	112	-10.694%
2025-08-18	29.1500	29.2100	29.1500	29.2000	+2.600%	22	112	-18.493%
2025-08-11	28.4600	28.4600	28.4600	28.4600	-4.336%	1	112	-16.374%
2025-07-18	29.7500	29.7500	29.7500	29.7500	+14.732%	20	111	-20.000%
2025-07-11	25.9300	25.9300	25.9300	25.9300	+6.270%	2	111	-8.214%
2025-06-27	24.4000	24.4000	24.4000	24.4000	+2.607%	1	111	-2.459%
2025-06-23	23.7800	23.7800	23.7800	23.7800	+7.895%	20	110	+0.084%
2025-06-20	21.7500	22.0600	21.7500	22.0400	+14.494%	10	90	+7.985%
2025-06-18	19.2500	19.2500	19.2500	19.2500	+2.339%	1	90	+23.636%
2025-06-17	19.5500	19.5500	18.8100	18.8100	+67.946%	6	90	+26.528%
2025-05-02	11.2200	11.2200	11.2000	11.2000	+24.444%	12	93	+112.500%
2025-04-24	9.0000	9.0000	9.0000	9.0000	-1.099%	1	93	+164.444%
2025-04-23	9.1000	9.1000	9.1000	9.1000	+15.190%	1	93	+161.538%
2025-04-22	7.8000	7.9000	7.8000	7.9000	+3.947%	10	92	+201.266%
2025-04-17	7.6000	7.6000	7.6000	7.6000	+26.667%	2	87	+213.158%
2025-04-04	5.8200	6.0000	5.8200	6.0000	-19.463%	6	87	+296.667%
2025-04-03	7.4500	7.4500	7.4500	7.4500	-22.638%	2	87	+219.463%
2025-03-28	10.0500	10.0500	9.6200	9.6300	-7.847%	22	85	+147.144%
2025-03-27	11.2000	11.2000	10.4500	10.4500	+6.633%	30	89	+127.751%
2025-03-19	9.8000	9.8000	9.8000	9.8000	+9.497%	20	99	+142.857%
2025-03-18	9.0000	9.0000	8.9500	8.9500	-8.205%	40	99	+165.922%
2025-03-12	9.8500	9.8500	9.7500	9.7500	+9.551%	60	105	+144.103%
2025-03-11	8.9000	8.9000	8.9000	8.9000	-8.436%	20	144	+167.416%
2025-03-10	9.7200	9.7200	9.7200	9.7200	-15.478%	1	144	+144.856%
2025-03-07	11.0000	11.5000	11.0000	11.5000	-11.538%	280	145	+106.957%
2025-03-05	13.0000	13.0000	13.0000	13.0000	+3.175%	20	66	+83.077%
2025-03-04	11.2000	12.7000	11.2000	12.6000	+2.273%	81	52	+88.889%
2025-03-03	12.3200	12.3200	12.3200	12.3200	-36.853%	1	50	+93.182%
2025-02-20	19.4500	19.5100	19.4500	19.5100	-9.466%	5	50	+21.989%
2025-02-19	22.1500	22.1500	21.5500	21.5500	-0.691%	8	50	+10.441%
2025-02-18	21.7000	21.7000	21.7000	21.7000	+5.085%	4	50	+9.677%
2025-02-13	20.6500	20.6500	20.6500	20.6500	+22.844%	8	51	+15.254%
2025-01-07	16.8700	16.8700	16.8100	16.8100	-2.832%	4	43	+41.582%
2024-12-18	17.4000	17.4000	17.3000	17.3000	-10.409%	3	41	+37.572%
2024-12-17	19.3100	19.3100	19.3100	19.3100	+0.783%	1	39	+23.252%
2024-12-16	19.1600	19.1600	19.1600	19.1600	+3.905%	2	39	+24.217%
2024-12-11	18.4400	18.4400	18.4400	18.4400	+4.654%	5	41	+29.067%
2024-12-04	17.6200	17.6200	17.6200	17.6200	+33.992%	4	41	+35.074%
2024-11-21	13.1500	13.1500	13.1500	13.1500	+0.305%	30	54	+80.989%
2024-11-18	13.0000	13.1100	12.8900	13.1100	+1.628%	30	54	+81.541%
2024-11-14	12.9000	12.9000	12.9000	12.9000	+11.688%	2	24	+84.496%
2024-11-07	11.4100	11.5500	11.4100	11.5500	-1.702%	25	24	+106.061%
2024-11-06	11.7500	11.7500	11.7500	11.7500	+50.064%	1	9	+102.553%
2024-11-04	7.8300	7.8300	7.8300	7.8300	0.000%	8	8	+203.959%