Dark

ARKK20270115C55
ARKK Jan 15 2027 55.00 Call (ARKK270115C00055000)
option OPRA

EOD

Jul 24, 2026

19.49-8.498%(-1.81)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	20.1500	20.1500	19.4900	19.4900	-8.498%	5	1,675	0.000%
2026-07-23	21.4000	21.4000	21.3000	21.3000	-4.698%	7	1,673	-8.498%
2026-07-20	22.2000	22.6500	22.2000	22.3500	-16.135%	12	1,677	-12.796%
2026-07-15	26.5000	26.6500	26.5000	26.6500	+4.510%	2	1,677	-26.867%
2026-07-13	25.5000	25.5000	25.5000	25.5000	-6.934%	10	1,676	-23.569%
2026-07-10	27.2500	27.5000	27.2500	27.4000	+0.921%	62	1,666	-28.869%
2026-07-09	27.1500	27.1500	27.1500	27.1500	+2.260%	1	1,635	-28.214%
2026-07-08	26.6500	26.6500	26.5500	26.5500	-7.684%	2	1,636	-26.591%
2026-07-07	27.6500	28.9000	27.4600	28.7600	+3.082%	1,427	1,676	-32.232%
2026-07-02	27.9500	27.9500	27.9000	27.9000	+11.913%	40	1,052	-30.143%
2026-06-23	24.9300	24.9300	24.9300	24.9300	+19.054%	1	1,052	-21.821%
2026-06-09	21.0000	21.0000	20.9400	20.9400	-8.957%	2	1,053	-6.925%
2026-06-05	23.0000	23.0000	23.0000	23.0000	-14.815%	22	1,053	-15.261%
2026-06-02	27.0000	27.0000	27.0000	27.0000	-6.671%	2	1,034	-27.815%
2026-05-29	28.9300	28.9300	28.9300	28.9300	+11.269%	2	1,032	-32.630%
2026-05-28	26.0000	26.0000	26.0000	26.0000	+12.798%	1	1,032	-25.038%
2026-05-18	23.0500	23.0500	23.0500	23.0500	-2.947%	1	1,032	-15.445%
2026-05-15	23.7500	23.7500	23.7500	23.7500	-6.680%	3	1,031	-17.937%
2026-05-14	25.4500	25.4500	25.4500	25.4500	-3.890%	4	1,031	-23.418%
2026-05-07	26.5000	26.6000	26.4500	26.4800	+6.990%	16	1,036	-26.397%
2026-05-05	24.7500	24.7500	24.7500	24.7500	-9.174%	5	1,029	-21.253%
2026-04-21	27.2500	27.2500	27.2500	27.2500	+9.000%	5	1,034	-28.477%
2026-04-15	24.8500	25.0000	24.8500	25.0000	+7.296%	2	1,034	-22.040%
2026-04-14	23.1000	23.4500	23.1000	23.3000	+23.936%	120	1,064	-16.352%
2026-04-10	18.8300	18.8300	18.7900	18.8000	-4.810%	16	1,031	+3.670%
2026-04-09	19.8000	19.8000	19.7000	19.7500	-5.502%	12	1,032	-1.316%
2026-04-08	20.7000	21.0000	20.7000	20.9000	+13.959%	4	1,033	-6.746%
2026-04-07	17.9000	18.3500	17.7000	18.3400	-0.054%	448	1,032	+6.270%
2026-04-02	17.0500	18.6000	17.0000	18.3500	+9.226%	2,096	441	+6.213%
2026-03-31	16.8500	16.8500	16.8000	16.8000	+7.417%	2	441	+16.012%
2026-03-30	15.6400	15.6400	15.6400	15.6400	-4.924%	2	441	+24.616%
2026-03-27	16.5000	16.5000	16.4500	16.4500	-21.667%	11	441	+18.480%
2026-03-25	21.0000	21.0000	21.0000	21.0000	+3.245%	2	441	-7.190%
2026-03-19	20.2000	20.3500	20.2000	20.3400	-7.461%	34	442	-4.179%
2026-03-18	22.1000	22.1000	21.9800	21.9800	-4.435%	2	432	-11.328%
2026-03-10	23.0000	23.0000	23.0000	23.0000	+3.371%	15	432	-15.261%
2026-03-09	22.1500	22.2500	22.1500	22.2500	-7.791%	2	417	-12.404%
2026-03-05	24.1300	24.1300	24.1300	24.1300	+18.867%	2	417	-19.229%
2026-03-03	20.3000	20.3000	20.3000	20.3000	-9.938%	1	418	-3.990%
2026-02-26	22.5500	22.5500	22.5400	22.5400	-2.970%	20	419	-13.531%
2026-02-25	23.3500	23.3500	23.0500	23.2300	+9.524%	386	310	-16.100%
2026-02-18	21.0000	21.2100	21.0000	21.2100	+5.208%	2	310	-8.109%
2026-02-17	20.1600	20.1600	20.1600	20.1600	-8.943%	1	309	-3.323%
2026-02-09	22.1400	22.1400	22.1400	22.1400	+16.649%	1	309	-11.969%
2026-02-05	18.9800	18.9800	18.9800	18.9800	-4.431%	2	308	+2.687%
2026-02-04	20.5500	20.6000	19.8600	19.8600	-17.250%	45	306	-1.863%
2026-02-02	23.9700	24.0000	23.9700	24.0000	-5.882%	2	308	-18.792%
2026-01-30	25.4000	25.5000	25.4000	25.5000	-2.672%	6	307	-23.569%
2026-01-29	27.1000	27.1000	26.2000	26.2000	-8.070%	20	304	-25.611%
2026-01-26	28.2000	28.5000	28.2000	28.5000	-1.384%	20	321	-31.614%
2026-01-23	28.9000	28.9000	28.9000	28.9000	+4.521%	10	341	-32.561%
2026-01-21	27.6500	27.6500	27.6500	27.6500	-0.181%	27	351	-29.512%
2026-01-20	27.7000	27.7000	27.7000	27.7000	-7.667%	2	351	-29.639%
2026-01-15	29.7500	31.5000	29.7500	30.0000	-3.226%	19	349	-35.033%
2026-01-14	31.1000	31.1000	31.0000	31.0000	+0.324%	6	352	-37.129%
2026-01-13	30.9000	30.9000	30.9000	30.9000	+1.311%	5	347	-36.926%
2026-01-12	30.5000	30.5000	30.5000	30.5000	+5.172%	5	342	-36.098%
2026-01-09	29.0000	29.0000	29.0000	29.0000	+0.346%	1	337	-32.793%
2026-01-08	28.8300	28.9000	28.8300	28.9000	+1.940%	6	338	-32.561%
2026-01-06	28.3500	28.3500	28.3500	28.3500	-3.898%	20	334	-31.252%
2026-01-05	29.3000	29.5000	29.3000	29.5000	+11.954%	20	342	-33.932%
2025-12-31	26.9600	26.9600	26.2500	26.3500	-11.873%	6	342	-26.034%
2025-12-22	29.9000	29.9000	29.9000	29.9000	-1.645%	1	342	-34.816%
2025-12-11	30.4000	30.4000	30.4000	30.4000	-2.564%	1	343	-35.888%
2025-12-09	31.1000	31.2000	31.1000	31.2000	+3.827%	4	344	-37.532%
2025-12-05	30.0500	30.4500	29.9300	30.0500	+0.502%	84	343	-35.141%
2025-12-04	29.8500	29.9000	29.8500	29.9000	+17.255%	2	328	-34.816%
2025-11-14	25.5000	25.5000	25.5000	25.5000	-6.422%	1	328	-23.569%
2025-11-13	27.1500	27.2500	27.1500	27.2500	-13.547%	2	329	-28.477%
2025-11-10	31.7700	31.7700	31.5200	31.5200	+12.091%	2	328	-38.166%
2025-11-07	27.9000	28.1200	27.3300	28.1200	-21.343%	14	326	-30.690%
2025-10-13	35.7500	35.7500	35.7500	35.7500	+16.639%	2	337	-45.483%
2025-09-26	30.8500	30.8500	30.6500	30.6500	+3.199%	2	335	-36.411%
2025-09-25	29.7000	29.7000	29.7000	29.7000	-8.952%	7	334	-34.377%
2025-09-23	32.8800	32.8800	32.6200	32.6200	-2.888%	4	334	-40.251%
2025-09-22	33.5900	33.5900	33.5900	33.5900	+5.067%	6	334	-41.977%
2025-09-18	31.9700	31.9700	31.9700	31.9700	+9.976%	15	340	-39.037%
2025-09-15	29.0700	29.0700	29.0700	29.0700	+4.606%	1	340	-32.955%
2025-09-12	27.7900	27.7900	27.7900	27.7900	-0.927%	1	340	-29.867%
2025-09-11	27.7000	28.0500	27.7000	28.0500	+6.250%	8	341	-30.517%
2025-09-08	26.4000	26.4000	26.4000	26.4000	+7.667%	1	333	-26.174%
2025-09-02	24.5200	24.5200	24.5200	24.5200	-4.031%	1	332	-20.514%
2025-08-29	25.5500	25.5500	25.5500	25.5500	-4.128%	25	307	-23.718%
2025-08-28	26.6500	26.6500	26.6500	26.6500	+0.566%	1	307	-26.867%
2025-08-27	26.2500	26.5000	26.2000	26.5000	+0.189%	3	308	-26.453%
2025-08-25	26.3500	26.4500	26.3500	26.4500	-1.673%	2	307	-26.314%
2025-08-22	27.4500	27.4500	26.9000	26.9000	+13.215%	29	307	-27.546%
2025-08-20	23.7500	23.7600	23.7500	23.7600	-14.224%	2	307	-17.971%
2025-08-18	26.8000	27.8400	26.8000	27.7000	+6.950%	29	307	-29.639%
2025-08-08	25.9000	25.9000	25.9000	25.9000	+3.600%	1	308	-24.749%
2025-08-06	25.0000	25.0000	25.0000	25.0000	+8.319%	10	309	-22.040%
2025-08-01	23.0800	23.0800	23.0800	23.0800	-15.920%	1	319	-15.555%
2025-07-22	26.8500	27.4500	26.8500	27.4500	-3.311%	4	318	-28.998%
2025-07-18	28.4800	28.4800	28.3900	28.3900	+12.213%	4	316	-31.349%
2025-07-16	25.3000	25.3000	25.2500	25.3000	+2.264%	4	314	-22.964%
2025-07-15	24.6500	24.7400	24.6500	24.7400	+0.651%	10	312	-21.221%
2025-07-14	24.5800	24.5800	24.5800	24.5800	+4.596%	1	312	-20.708%
2025-07-11	24.5000	24.5000	23.2500	23.5000	-9.789%	7	312	-17.064%
2025-07-10	23.7500	26.0500	23.7500	26.0500	+13.261%	11	309	-25.182%
2025-07-08	23.0000	23.0000	23.0000	23.0000	-0.433%	2	300	-15.261%
2025-07-03	23.1000	23.1000	23.1000	23.1000	+2.667%	1	297	-15.628%
2025-06-27	23.1500	23.1500	22.5000	22.5000	-3.059%	3	297	-13.378%
2025-06-26	23.2100	23.2100	23.2100	23.2100	+4.550%	1	298	-16.028%
2025-06-25	22.2000	22.2000	22.2000	22.2000	-1.158%	1	297	-12.207%
2025-06-24	22.4600	22.4600	22.4600	22.4600	+3.598%	3	296	-13.224%
2025-06-23	20.7300	21.6800	20.7300	21.6800	+14.346%	8	296	-10.101%
2025-06-17	18.9600	18.9600	18.9600	18.9600	+2.597%	41	300	+2.795%
2025-06-16	18.5000	18.7500	18.4800	18.4800	+10.659%	6	300	+5.465%
2025-06-13	16.7000	16.7000	16.7000	16.7000	-4.023%	2	302	+16.707%
2025-06-11	18.2200	18.2200	17.4000	17.4000	+6.033%	52	303	+12.011%
2025-06-06	14.5000	16.4100	14.5000	16.4100	+21.466%	8	276	+18.769%
2025-06-04	13.5100	13.5100	13.5000	13.5100	+14.492%	10	274	+44.264%
2025-05-30	11.8100	11.8100	11.8000	11.8000	-10.606%	70	274	+65.169%
2025-05-29	13.2500	13.2500	13.2000	13.2000	-3.509%	2	298	+47.652%
2025-05-27	13.5100	13.6800	13.5100	13.6800	+10.769%	38	296	+42.471%
2025-05-22	12.3500	12.3500	12.3500	12.3500	-5.869%	1	296	+57.814%
2025-05-21	13.1000	13.1200	13.1000	13.1200	-0.831%	5	297	+48.552%
2025-05-20	13.2300	13.2300	13.2300	13.2300	-9.384%	6	293	+47.317%
2025-05-19	14.6000	14.6000	14.6000	14.6000	+6.182%	6	290	+33.493%
2025-05-16	13.7500	13.7500	13.7500	13.7500	+9.040%	4	290	+41.745%
2025-05-15	12.6100	12.6100	12.6100	12.6100	-6.106%	40	292	+54.560%
2025-05-14	14.0000	14.0000	13.4300	13.4300	+0.599%	7	293	+45.123%
2025-05-13	12.5200	13.3500	12.5200	13.3500	+16.087%	93	292	+45.993%
2025-05-12	11.2500	11.5000	11.2500	11.5000	+15.000%	36	370	+69.478%
2025-05-08	10.0000	10.0000	10.0000	10.0000	+20.482%	1	404	+94.900%
2025-05-06	8.5000	8.5000	8.3000	8.3000	-19.261%	2	404	+134.819%
2025-05-02	10.2800	10.2800	10.2800	10.2800	+3.629%	8	404	+89.591%
2025-05-01	9.9200	9.9200	9.9200	9.9200	+0.507%	65	400	+96.472%
2025-04-29	9.5500	9.8700	9.5500	9.8700	+4.777%	3	465	+97.467%
2025-04-28	10.1100	10.1100	9.4200	9.4200	+1.290%	2	465	+106.900%
2025-04-25	9.0000	9.3000	9.0000	9.3000	+6.897%	4	464	+109.570%
2025-04-24	8.5000	8.7000	8.5000	8.7000	+38.095%	4	466	+124.023%
2025-04-21	6.3000	6.3000	6.3000	6.3000	-7.353%	1	467	+209.365%
2025-04-17	6.8000	6.8000	6.8000	6.8000	-1.306%	1	467	+186.618%
2025-04-11	6.8900	6.8900	6.8900	6.8900	-3.771%	30	467	+182.874%
2025-04-10	7.1600	7.1600	7.1600	7.1600	-1.918%	5	452	+172.207%
2025-04-09	5.4500	7.3000	5.4500	7.3000	+17.742%	3	447	+166.986%
2025-04-08	6.4300	6.4300	6.2000	6.2000	+22.772%	19	446	+214.355%
2025-04-07	5.0500	5.0500	5.0500	5.0500	-9.982%	2	461	+285.941%
2025-04-04	6.0000	6.0000	5.4200	5.6100	-17.500%	142	461	+247.415%
2025-04-03	6.8000	6.8000	6.8000	6.8000	-11.111%	1	413	+186.618%
2025-03-31	7.7500	7.7500	7.0600	7.6500	-17.297%	17	412	+154.771%
2025-03-28	9.2500	9.2500	9.2500	9.2500	-18.788%	20	395	+110.703%
2025-03-24	11.3900	11.3900	11.3900	11.3900	+24.345%	2	387	+71.115%
2025-03-21	9.2600	9.2900	9.1600	9.1600	+0.439%	184	385	+112.773%
2025-03-20	9.1200	9.1200	9.1200	9.1200	-1.512%	80	348	+113.706%
2025-03-19	9.0700	9.2600	9.0700	9.2600	+10.238%	20	373	+110.475%
2025-03-18	8.4000	8.4000	8.4000	8.4000	-7.692%	1	353	+132.024%
2025-03-14	8.9200	9.1000	8.9200	9.1000	+11.247%	8	352	+114.176%
2025-03-13	9.0000	9.0000	8.1800	8.1800	-12.607%	6	351	+138.264%
2025-03-12	9.3600	9.3600	9.3600	9.3600	+9.474%	1	351	+108.226%
2025-03-10	9.1400	9.1400	8.5500	8.5500	-16.176%	24	350	+127.953%
2025-03-07	10.2000	10.2000	10.2000	10.2000	-7.273%	42	368	+91.078%
2025-03-06	11.1000	11.1000	11.0000	11.0000	-4.348%	41	370	+77.182%
2025-03-04	10.5000	11.6000	10.2000	11.5000	-9.449%	253	369	+69.478%
2025-02-28	12.8300	12.8300	12.6000	12.7000	+7.810%	152	248	+53.465%
2025-02-27	13.6500	13.6500	11.7800	11.7800	-12.090%	23	176	+65.450%
2025-02-25	14.2300	14.2300	12.8600	13.4000	-10.667%	4	155	+45.448%
2025-02-24	15.0000	15.0000	15.0000	15.0000	-9.910%	1	153	+29.933%
2025-02-21	16.6500	16.6500	16.6500	16.6500	-18.978%	2	153	+17.057%
2025-02-18	20.5500	20.5500	20.5500	20.5500	+9.309%	1	153	-5.158%
2025-02-13	18.8000	18.8000	18.8000	18.8000	+1.952%	1	154	+3.670%
2025-02-10	18.4400	18.4400	18.4400	18.4400	+3.305%	1	154	+5.694%
2025-02-04	17.8500	17.8500	17.8500	17.8500	+0.281%	1	153	+9.188%
2025-01-29	17.6000	17.8000	17.6000	17.8000	+1.251%	2	153	+9.494%
2025-01-23	17.5800	17.5800	17.5800	17.5800	+19.106%	20	153	+10.865%
2025-01-14	14.7600	14.7600	14.7600	14.7600	+0.068%	1	152	+32.046%
2025-01-10	13.9600	14.7500	13.9600	14.7500	-6.349%	4	152	+32.136%
2025-01-08	15.9100	15.9100	15.7500	15.7500	+1.547%	2	152	+23.746%
2025-01-07	15.5100	15.5100	15.5100	15.5100	-9.930%	10	152	+25.661%
2025-01-06	17.2200	17.2200	17.2200	17.2200	+11.025%	1	161	+13.182%
2025-01-03	14.8100	15.5100	14.8100	15.5100	+10.235%	22	161	+25.661%
2025-01-02	14.3000	14.9500	14.0700	14.0700	-0.846%	13	152	+38.522%
2024-12-31	14.5000	14.5000	14.1900	14.1900	-4.316%	20	164	+37.350%
2024-12-30	14.8300	14.8300	14.8300	14.8300	-7.313%	4	164	+31.423%
2024-12-27	16.0000	16.0000	16.0000	16.0000	0.000%	20	164	+21.813%
2024-12-19	16.0100	16.0100	16.0000	16.0000	0.000%	25	174	+21.813%
2024-12-18	18.0000	18.2500	16.0000	16.0000	-8.362%	61	189	+21.813%
2024-12-16	17.4600	17.4600	17.4600	17.4600	+3.009%	1	190	+11.627%
2024-12-13	17.5000	17.5000	16.7500	16.9500	+0.296%	60	190	+14.985%
2024-12-12	17.2000	17.3000	16.9000	16.9000	-3.152%	84	188	+15.325%
2024-12-11	17.4500	17.4500	17.4500	17.4500	+2.647%	10	233	+11.691%
2024-12-09	17.2000	17.2000	17.0000	17.0000	-5.345%	31	207	+14.647%
2024-12-06	17.9600	17.9600	17.9600	17.9600	+17.770%	2	227	+8.519%
2024-12-03	15.0500	15.2500	15.0500	15.2500	+12.629%	31	227	+27.803%
2024-11-27	14.0400	14.0400	13.5400	13.5400	-1.527%	67	240	+43.944%
2024-11-26	13.7500	13.7500	13.7500	13.7500	-1.504%	3	240	+41.745%
2024-11-25	14.0700	14.1500	13.9100	13.9600	+9.063%	25	240	+39.613%
2024-11-22	12.5000	12.8000	12.4500	12.8000	+1.186%	200	233	+52.266%
2024-11-21	12.2000	12.6500	12.2000	12.6500	+3.689%	6	152	+54.071%
2024-11-20	12.9600	12.9800	11.9700	12.2000	-3.481%	24	147	+59.754%
2024-11-19	12.1500	12.6400	12.1500	12.6400	+2.764%	23	132	+54.193%
2024-11-18	12.1300	12.3000	11.6000	12.3000	+9.821%	33	115	+58.455%
2024-11-15	11.0600	11.2000	11.0600	11.2000	-4.600%	6	101	+74.018%
2024-11-14	12.1500	12.1500	11.6900	11.7400	-14.928%	7	103	+66.014%
2024-11-12	14.1800	14.2100	13.8000	13.8000	-5.155%	22	103	+41.232%
2024-11-11	14.6000	14.9000	14.5500	14.5500	+31.913%	17	86	+33.952%
2024-11-08	11.0300	11.0300	11.0300	11.0300	+4.057%	4	81	+76.700%
2024-11-07	10.6000	10.6000	10.6000	10.6000	+11.579%	1	79	+83.868%
2024-11-06	9.5000	9.5000	9.5000	9.5000	+28.726%	1	79	+105.158%
2024-11-04	7.3800	7.3800	7.3800	7.3800	-1.992%	1	79	+164.092%
2024-10-24	7.5300	7.5300	7.5300	7.5300	+12.388%	1	79	+158.831%
2024-10-23	7.1500	7.1500	6.7000	6.7000	-14.650%	7	79	+190.896%
2024-10-18	7.8500	7.8500	7.8500	7.8500	+13.768%	36	82	+148.280%
2024-10-07	6.9000	6.9000	6.9000	6.9000	-0.576%	1	64	+182.464%
2024-10-04	6.9400	6.9400	6.9400	6.9400	+3.582%	2	65	+180.836%
2024-10-02	6.7000	6.7000	6.7000	6.7000	-9.459%	3	65	+190.896%
2024-09-26	7.4000	7.4000	7.4000	7.4000	-5.006%	1	62	+163.378%
2024-09-19	7.4000	8.2500	7.4000	7.7900	+3.867%	9	62	+150.193%
2024-09-18	7.0500	7.5000	7.0500	7.5000	+6.383%	3	57	+159.867%
2024-09-17	7.0500	7.0500	7.0500	7.0500	0.000%	29	56	+176.454%
2024-09-16	6.2700	7.0500	6.2700	7.0500	0.000%	27	27	+176.454%