Dark

ARKK20270115C56
ARKK Jan 15 2027 56.00 Call (ARKK270115C00056000)
option OPRA

Inactive

Jul 17, 2026

21.25-21.875%(-5.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	21.2500	21.2500	21.2500	21.2500	-21.875%	2	2,338	0.000%
2026-07-07	27.0000	27.3300	26.7700	27.2000	+26.807%	398	2,367	-21.875%
2026-06-10	21.6000	21.7000	21.4500	21.4500	-17.181%	4	2,382	-0.932%
2026-05-07	25.7500	25.9500	25.7400	25.9000	+12.609%	130	2,383	-17.954%
2026-04-30	22.9000	23.0000	22.9000	23.0000	-2.542%	2	2,388	-7.609%
2026-04-16	23.5500	23.7200	23.5500	23.6000	-1.379%	4	2,387	-9.958%
2026-04-15	24.0000	24.0400	23.9300	23.9300	+6.120%	56	2,396	-11.199%
2026-04-14	22.4000	22.6500	22.4000	22.5500	+11.911%	100	2,444	-5.765%
2026-04-13	19.7000	20.1500	19.6200	20.1500	+11.142%	85	2,474	+5.459%
2026-04-10	18.0000	18.1300	17.9000	18.1300	+1.172%	134	2,499	+17.209%
2026-04-09	19.0500	19.1000	17.6700	17.9200	-11.287%	157	2,511	+18.583%
2026-04-08	20.1500	20.3500	20.1000	20.2000	+14.448%	529	2,462	+5.198%
2026-04-07	16.9000	17.7200	16.7500	17.6500	-3.815%	2,024	2,484	+20.397%
2026-04-06	18.1500	18.3500	18.1500	18.3500	+8.323%	2	1,952	+15.804%
2026-04-02	16.7400	16.9400	16.7400	16.9400	-3.200%	76	1,938	+25.443%
2026-04-01	17.5000	17.5000	17.4300	17.5000	+9.649%	14	1,938	+21.429%
2026-03-31	16.1000	16.1000	15.9600	15.9600	+8.571%	2	1,938	+33.145%
2026-03-30	15.4800	15.8500	14.6000	14.7000	-8.125%	3,482	1,939	+44.558%
2026-03-27	16.0000	16.0000	16.0000	16.0000	-15.789%	1	1,724	+32.813%
2026-03-26	19.3400	19.6500	19.0000	19.0000	+0.423%	200	1,725	+11.842%
2026-03-24	19.2000	19.2600	18.6400	18.9200	-1.407%	112	1,802	+12.315%
2026-03-20	19.6500	20.0300	18.9200	19.1900	-6.663%	1,570	1,753	+10.735%
2026-03-19	19.1500	20.6900	19.0500	20.5600	-4.815%	3,290	1,559	+3.356%
2026-03-18	21.6000	21.6100	21.5400	21.6000	-8.085%	10	120	-1.620%
2026-03-05	23.5000	23.5000	23.5000	23.5000	+19.593%	2	121	-9.574%
2026-02-04	19.9000	19.9500	19.6500	19.6500	-21.588%	230	122	+8.142%
2026-01-30	24.9500	25.2500	24.9400	25.0600	-2.490%	8	189	-15.204%
2026-01-29	25.5000	25.7500	25.5000	25.7000	-10.919%	12	187	-17.315%
2026-01-23	28.8500	28.8500	28.8500	28.8500	+7.050%	35	181	-26.343%
2026-01-21	26.9000	26.9500	26.9000	26.9500	+0.372%	2	146	-21.150%
2026-01-02	26.8500	26.8500	26.8500	26.8500	+4.678%	2	145	-20.857%
2025-12-31	25.9500	25.9500	25.6500	25.6500	-8.229%	2	146	-17.154%
2025-12-16	28.0000	28.0000	27.9500	27.9500	-4.117%	2	146	-23.971%
2025-12-05	29.2500	29.4500	29.1500	29.1500	+1.923%	8	146	-27.101%
2025-12-04	28.8000	29.1500	28.6000	28.6000	+21.702%	32	142	-25.699%
2025-11-19	23.3000	23.7500	23.3000	23.5000	-10.985%	12	136	-9.574%
2025-11-14	26.5000	26.5000	26.4000	26.4000	-19.512%	2	142	-19.508%
2025-11-05	32.8000	32.8000	32.8000	32.8000	-9.716%	1	142	-35.213%
2025-10-20	36.3300	36.3300	36.3300	36.3300	+10.091%	1	141	-41.508%
2025-10-01	33.0000	33.0000	33.0000	33.0000	+10.924%	1	141	-35.606%
2025-09-26	29.7500	29.7500	29.7500	29.7500	-3.628%	1	142	-28.571%
2025-09-25	30.8700	30.8700	30.8700	30.8700	+4.680%	5	142	-31.163%
2025-09-17	29.4900	29.4900	29.4900	29.4900	+17.631%	20	147	-27.942%
2025-09-09	25.0700	25.0700	25.0700	25.0700	-2.641%	1	147	-15.237%
2025-08-28	25.7500	25.7500	25.7500	25.7500	-1.905%	1	147	-17.476%
2025-08-26	26.2500	26.2500	26.2500	26.2500	+12.661%	1	157	-19.048%
2025-08-20	22.3100	23.9500	22.3100	23.3000	-5.285%	3	157	-8.798%
2025-08-19	25.3500	25.3500	24.5500	24.6000	-8.720%	8	158	-13.618%
2025-08-18	27.0500	27.0500	26.2700	26.9500	-1.390%	14	160	-21.150%
2025-08-13	27.3300	27.3300	27.3300	27.3300	+5.807%	8	155	-22.247%
2025-08-11	25.8300	25.8300	25.8300	25.8300	-2.344%	1	155	-17.731%
2025-07-31	26.7000	26.7900	26.4500	26.4500	+1.458%	35	155	-19.660%
2025-07-30	26.0700	26.0700	26.0700	26.0700	+1.047%	1	170	-18.489%
2025-07-29	25.8000	25.8000	25.8000	25.8000	-4.267%	10	171	-17.636%
2025-07-25	26.9500	26.9500	26.9500	26.9500	-2.743%	20	171	-21.150%
2025-07-18	27.7100	27.7100	27.7100	27.7100	+4.173%	20	171	-23.313%
2025-07-17	26.6000	26.6000	26.6000	26.6000	+10.833%	8	171	-20.113%
2025-07-16	24.5500	24.5500	24.0000	24.0000	+9.091%	110	171	-11.458%
2025-07-07	22.0000	22.0000	22.0000	22.0000	0.000%	20	141	-3.409%
2025-07-02	22.0000	22.0000	22.0000	22.0000	+2.041%	10	121	-3.409%
2025-06-23	21.5600	21.5600	21.5600	21.5600	+19.844%	1	130	-1.438%
2025-06-17	17.9000	17.9900	17.9000	17.9900	+10.368%	13	131	+18.121%
2025-06-09	16.3000	16.3000	16.3000	16.3000	+3.165%	1	136	+30.368%
2025-06-06	13.9000	15.8000	13.9000	15.8000	+30.579%	42	136	+34.494%
2025-06-05	12.7500	12.9500	12.1000	12.1000	-2.419%	71	136	+75.620%
2025-06-02	12.0000	12.4300	12.0000	12.4000	-5.632%	130	195	+71.371%
2025-05-27	12.9500	13.1400	12.9500	13.1400	+5.712%	10	126	+61.720%
2025-05-21	12.4300	12.4300	12.4300	12.4300	+1.969%	4	128	+70.957%
2025-05-15	12.1900	12.1900	12.1900	12.1900	-5.504%	5	132	+74.323%
2025-05-14	12.9000	12.9000	12.9000	12.9000	-0.386%	1	127	+64.729%
2025-05-13	12.4700	12.9500	12.4700	12.9500	+39.098%	6	128	+64.093%
2025-04-29	9.1000	9.3100	9.1000	9.3100	+1.749%	2	125	+128.249%
2025-04-25	9.1500	9.1500	9.1500	9.1500	+7.394%	2	125	+132.240%
2025-04-24	8.5200	8.5200	8.5200	8.5200	+10.220%	2	124	+149.413%
2025-04-14	7.7300	7.7300	7.7300	7.7300	+20.781%	2	122	+174.903%
2025-04-11	6.4000	6.4000	6.4000	6.4000	+20.983%	2	124	+232.031%
2025-04-09	5.1600	5.2900	5.1600	5.2900	-21.280%	2	123	+301.701%
2025-04-03	6.7200	6.7200	6.7200	6.7200	-13.290%	1	122	+216.220%
2025-04-01	7.6500	7.8200	7.6500	7.7500	-30.804%	3	122	+174.194%
2025-03-04	11.0000	11.5000	11.0000	11.2000	-11.111%	120	121	+89.732%
2025-03-03	12.8600	12.8600	12.6000	12.6000	+2.439%	32	148	+68.651%
2025-02-28	12.4000	12.4000	12.2100	12.3000	-9.824%	122	128	+72.764%
2025-02-26	13.6400	13.6400	13.6400	13.6400	+4.923%	7	101	+55.792%
2025-02-25	12.7500	13.0000	12.7500	13.0000	-26.554%	4	101	+63.462%
2025-02-04	17.7000	17.7000	17.7000	17.7000	-4.065%	2	101	+20.056%
2025-01-30	18.4500	18.4500	18.4500	18.4500	+2.786%	1	103	+15.176%
2025-01-24	17.9500	17.9500	17.9500	17.9500	+32.277%	2	103	+18.384%
2025-01-13	13.5700	13.5700	13.5700	13.5700	-1.524%	1	104	+56.595%
2025-01-10	13.7800	13.7800	13.7800	13.7800	-0.073%	2	104	+54.209%
2024-12-31	13.7900	13.7900	13.7900	13.7900	-11.032%	1	105	+54.097%
2024-12-27	15.5000	15.5000	15.5000	15.5000	-0.641%	20	105	+37.097%
2024-12-18	15.7000	15.7000	15.6000	15.6000	-12.014%	20	115	+36.218%
2024-12-17	18.2500	18.2500	17.6000	17.7300	+9.444%	3	125	+19.853%
2024-12-13	16.2000	16.2000	16.2000	16.2000	-2.994%	20	123	+31.173%
2024-12-12	16.7500	16.7500	16.7000	16.7000	+0.300%	60	133	+27.246%
2024-12-09	16.7000	16.7000	16.6500	16.6500	-3.366%	40	173	+27.628%
2024-12-06	17.1200	17.2300	17.1200	17.2300	+16.419%	4	199	+23.331%
2024-12-03	14.6500	14.8000	14.6400	14.8000	+11.446%	60	197	+43.581%
2024-11-26	13.2800	13.2800	13.2800	13.2800	+2.786%	1	242	+60.015%
2024-11-22	12.0000	12.9200	12.0000	12.9200	+5.041%	218	241	+64.474%
2024-11-21	11.9500	12.4000	11.9000	12.3000	+4.681%	111	136	+72.764%
2024-11-20	11.7500	11.7500	11.7500	11.7500	-4.472%	20	136	+80.851%
2024-11-19	11.7500	12.3000	11.7500	12.3000	+4.681%	45	156	+72.764%
2024-11-18	11.7500	11.7500	11.6500	11.7500	0.000%	111	111	+80.851%