Dark

ARKK20270115C54
ARKK Jan 15 2027 54.00 Call (ARKK270115C00054000)
option OPRA

Inactive

Jul 8, 2026

27.25-5.382%(-1.55)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	27.2500	27.4000	27.2500	27.2500	-5.382%	9	486	0.000%
2026-07-07	28.6500	29.0000	28.5300	28.8000	+8.068%	154	510	-5.382%
2026-06-26	26.4400	26.7200	26.4400	26.6500	+15.920%	30	517	+2.251%
2026-06-10	23.0000	23.0000	22.9900	22.9900	-2.585%	2	519	+18.530%
2026-05-18	23.6000	23.6000	23.6000	23.6000	-17.627%	1	520	+15.466%
2026-05-11	28.6500	28.6500	28.6500	28.6500	+5.292%	1	521	-4.887%
2026-05-07	27.1500	27.4500	27.1500	27.2100	+5.058%	54	548	+0.147%
2026-05-06	25.9000	25.9000	25.9000	25.9000	+0.388%	1	549	+5.212%
2026-04-24	25.8000	25.8000	25.8000	25.8000	+8.632%	60	549	+5.620%
2026-04-14	23.7000	23.7500	23.7000	23.7500	+16.708%	2	568	+14.737%
2026-04-09	20.3500	20.3500	20.2500	20.3500	+9.704%	30	569	+33.907%
2026-04-07	18.4000	18.6000	18.4000	18.5500	-3.083%	544	559	+46.900%
2026-04-02	17.7500	19.2500	17.7500	19.1400	-8.201%	467	237	+42.372%
2026-03-26	20.9500	20.9500	20.8000	20.8500	-7.044%	101	237	+30.695%
2026-03-16	22.4300	22.4300	22.4300	22.4300	-2.605%	1	190	+21.489%
2026-02-26	23.2500	23.3000	23.0300	23.0300	-2.827%	22	192	+18.324%
2026-02-25	23.7000	23.7000	23.7000	23.7000	+15.272%	23	192	+14.979%
2026-02-23	20.6800	20.6900	20.5600	20.5600	-6.757%	12	192	+32.539%
2026-02-19	22.0000	22.0500	22.0000	22.0500	+1.848%	2	197	+23.583%
2026-02-18	21.5400	21.6600	21.5200	21.6500	+1.405%	80	198	+25.866%
2026-02-04	21.2000	21.3500	21.2000	21.3500	-18.042%	9	238	+27.635%
2026-01-30	26.1500	26.1500	26.0500	26.0500	-3.519%	6	237	+4.607%
2026-01-29	26.8500	27.3500	26.7500	27.0000	-3.571%	18	237	+0.926%
2025-12-30	27.9000	28.0000	27.9000	28.0000	-8.913%	2	241	-2.679%
2025-12-18	30.7400	30.7400	30.7400	30.7400	+0.952%	5	241	-11.353%
2025-12-04	30.3000	30.4500	30.3000	30.4500	+7.597%	2	241	-10.509%
2025-11-26	28.3500	28.3500	28.3000	28.3000	+13.200%	2	242	-3.710%
2025-11-19	24.8000	25.0000	24.8000	25.0000	-10.394%	2	242	+9.000%
2025-11-13	27.7500	28.2500	27.7000	27.9000	-16.216%	20	241	-2.330%
2025-11-11	33.3000	33.3000	33.3000	33.3000	+9.360%	1	244	-18.168%
2025-11-06	30.4500	30.4500	30.4500	30.4500	-19.974%	1	245	-10.509%
2025-10-16	38.0500	38.0500	38.0500	38.0500	-2.436%	1	245	-28.384%
2025-10-10	39.0000	39.0000	39.0000	39.0000	+1.404%	1	244	-30.128%
2025-10-06	38.7000	38.7000	38.4600	38.4600	+4.256%	2	244	-29.147%
2025-10-02	36.8900	36.8900	36.8900	36.8900	+11.215%	1	246	-26.132%
2025-09-30	33.1700	33.1700	33.1700	33.1700	-5.011%	1	246	-17.847%
2025-09-19	34.9200	34.9200	34.9200	34.9200	+29.333%	4	247	-21.964%
2025-09-08	27.0000	27.0000	27.0000	27.0000	-0.552%	4	251	+0.926%
2025-08-28	27.1500	27.1500	27.1500	27.1500	+7.312%	1	251	+0.368%
2025-08-21	25.6800	25.6800	25.3000	25.3000	+5.373%	28	251	+7.708%
2025-08-20	24.0100	24.0100	24.0100	24.0100	-7.297%	2	248	+13.494%
2025-08-19	25.9200	25.9200	25.9000	25.9000	-8.963%	6	248	+5.212%
2025-08-18	28.4000	28.4500	28.4000	28.4500	+2.708%	2	245	-4.218%
2025-07-31	27.7000	27.7000	27.7000	27.7000	-0.252%	1	245	-1.625%
2025-07-30	27.7700	27.7700	27.7700	27.7700	-1.977%	1	246	-1.873%
2025-07-25	28.3300	28.3300	28.3300	28.3300	+1.179%	1	246	-3.812%
2025-07-17	28.0000	28.0000	28.0000	28.0000	+8.108%	10	246	-2.679%
2025-07-16	25.9000	25.9000	25.9000	25.9000	+1.569%	2	251	+5.212%
2025-07-14	25.5000	25.5000	25.5000	25.5000	+2.492%	1	251	+6.863%
2025-07-10	24.8800	24.8800	24.8800	24.8800	+9.123%	1	252	+9.526%
2025-07-01	22.8000	22.8000	22.8000	22.8000	+21.925%	10	252	+19.518%
2025-06-11	18.7000	18.7000	18.7000	18.7000	+9.357%	1	252	+45.722%
2025-06-09	17.1000	17.1000	17.1000	17.1000	+14.000%	1	252	+59.357%
2025-06-06	14.8000	15.0000	14.8000	15.0000	+17.279%	4	251	+81.667%
2025-06-05	12.7900	12.7900	12.7900	12.7900	-2.142%	1	251	+113.057%
2025-05-21	12.8900	13.0700	12.8900	13.0700	-5.290%	2	251	+108.493%
2025-05-14	13.8000	13.8000	13.8000	13.8000	+17.949%	2	251	+97.464%
2025-05-12	11.7000	11.7000	11.7000	11.7000	+14.370%	1	251	+132.906%
2025-05-08	10.2300	10.2300	10.2300	10.2300	-5.627%	1	251	+166.373%
2025-05-02	10.6700	10.8400	10.6700	10.8400	+7.115%	4	250	+151.384%
2025-04-29	9.9600	10.1200	9.9600	10.1200	+8.817%	2	250	+169.269%
2025-04-24	9.3000	9.3000	9.3000	9.3000	+5.323%	2	250	+193.011%
2025-04-23	8.8300	8.8300	8.8300	8.8300	+17.733%	1	250	+208.607%
2025-04-21	7.5000	7.5000	7.5000	7.5000	-10.072%	1	249	+263.333%
2025-04-14	8.2000	8.3400	8.2000	8.3400	+11.946%	2	248	+226.739%
2025-04-09	7.4500	7.4500	7.4500	7.4500	+34.964%	2	248	+265.772%
2025-04-07	5.5200	5.5200	5.5200	5.5200	-2.473%	2	248	+393.659%
2025-04-04	5.6600	5.6600	5.6600	5.6600	-38.478%	4	248	+381.449%
2025-03-14	9.2000	9.2000	9.2000	9.2000	+8.235%	60	246	+196.196%
2025-03-13	9.2000	9.2000	8.5000	8.5000	-10.526%	140	278	+220.588%
2025-03-12	9.7000	9.7000	9.5000	9.5000	+7.955%	100	278	+186.842%
2025-03-11	8.9000	8.9000	8.8000	8.8000	-7.368%	50	357	+209.659%
2025-03-10	9.5000	9.5000	9.5000	9.5000	-14.027%	20	407	+186.842%
2025-03-07	11.5000	11.5000	10.2500	11.0500	-3.913%	128	427	+146.606%
2025-03-06	11.8600	12.5000	11.3000	11.5000	-6.352%	98	309	+136.957%
2025-03-05	12.3500	12.3500	12.2800	12.2800	+2.333%	21	309	+121.906%
2025-03-04	10.7000	12.0000	10.5000	12.0000	-0.166%	241	289	+127.083%
2025-03-03	12.0200	12.0200	12.0200	12.0200	-16.989%	1	94	+126.705%
2025-02-25	14.4800	14.4800	14.4800	14.4800	-29.366%	1	93	+88.191%
2025-02-20	20.5000	20.5000	20.5000	20.5000	+10.811%	1	93	+32.927%
2025-01-22	18.5000	18.5000	18.5000	18.5000	+19.741%	5	93	+47.297%
2025-01-10	15.4500	15.4500	15.4500	15.4500	-14.119%	4	97	+76.375%
2024-12-12	17.5000	17.9900	17.5000	17.9900	+6.829%	2	95	+51.473%
2024-12-04	16.7800	16.8400	16.7800	16.8400	+19.179%	2	97	+61.817%
2024-11-26	14.1300	14.1300	14.1300	14.1300	+6.642%	1	97	+92.852%
2024-11-20	13.2500	13.2500	13.2500	13.2500	+4.331%	53	98	+105.660%
2024-11-14	13.6000	13.6000	12.7000	12.7000	-8.633%	17	102	+114.567%
2024-11-13	15.0000	15.0000	13.9000	13.9000	-0.714%	52	94	+96.043%
2024-11-12	14.0000	14.0000	14.0000	14.0000	-6.667%	1	53	+94.643%
2024-11-11	14.0000	15.0500	14.0000	15.0000	+25.000%	11	53	+81.667%
2024-11-08	12.0000	12.0000	12.0000	12.0000	+8.108%	2	56	+127.083%
2024-11-07	11.1100	11.1500	11.1000	11.1000	+4.030%	3	56	+145.495%
2024-11-06	10.0000	10.6700	9.9000	10.6700	+39.660%	4	57	+155.389%
2024-10-31	7.6400	7.6400	7.6400	7.6400	-12.385%	1	61	+256.675%
2024-10-30	8.7200	8.7200	8.7200	8.7200	+2.588%	1	60	+212.500%
2024-10-29	8.5000	8.5000	8.5000	8.5000	-0.118%	1	61	+220.588%
2024-10-28	8.5100	8.5100	8.5100	8.5100	+10.233%	1	62	+220.212%
2024-10-22	7.7200	7.7200	7.7200	7.7200	-4.691%	2	63	+252.979%
2024-10-18	8.1000	8.1000	8.1000	8.1000	+1.759%	2	65	+236.420%
2024-10-16	7.9600	7.9600	7.9600	7.9600	+8.447%	3	66	+242.337%
2024-10-04	7.3400	7.3400	7.3400	7.3400	-3.421%	2	69	+271.253%
2024-09-26	8.1000	8.1000	7.6000	7.6000	+5.556%	28	69	+258.553%
2024-09-16	7.2000	7.2000	7.2000	7.2000	0.000%	53	53	+278.472%