Dark

ARKK20270115C57
ARKK Jan 15 2027 57.00 Call (ARKK270115C00057000)
option OPRA

Inactive

Jul 20, 2026

20.50-21.305%(-5.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	20.5000	20.5000	20.5000	20.5000	-21.305%	2	683	0.000%
2026-07-07	26.2500	26.2500	26.0000	26.0500	+17.607%	21	682	-21.305%
2026-06-25	22.1500	22.1500	22.1500	22.1500	+0.226%	1	673	-7.449%
2026-06-12	22.0300	22.1000	22.0300	22.1000	+2.791%	2	674	-7.240%
2026-05-21	21.5000	21.5000	21.5000	21.5000	-2.273%	1	673	-4.651%
2026-05-20	21.9000	22.0000	21.9000	22.0000	-11.824%	2	673	-6.818%
2026-05-07	24.8500	24.9500	24.8500	24.9500	+9.912%	10	673	-17.836%
2026-04-28	22.7000	22.7000	22.7000	22.7000	-3.976%	1	668	-9.692%
2026-04-24	23.5000	23.7000	23.5000	23.6400	+2.338%	12	667	-13.283%
2026-04-15	23.0500	23.1000	23.0500	23.1000	+5.963%	2	663	-11.255%
2026-04-14	21.8000	21.9000	21.7500	21.8000	+15.344%	1,039	666	-5.963%
2026-04-13	18.9500	18.9500	18.9000	18.9000	+8.309%	10	266	+8.466%
2026-04-10	17.4500	17.4500	17.4500	17.4500	-4.384%	20	266	+17.479%
2026-04-09	18.2500	18.2500	18.2000	18.2500	-5.928%	30	266	+12.329%
2026-04-08	19.4500	19.7000	19.4000	19.4000	+17.933%	404	266	+5.670%
2026-04-07	16.8000	16.8000	16.4500	16.4500	-3.007%	14	197	+24.620%
2026-04-02	16.9500	17.0000	16.8500	16.9600	+19.018%	16	196	+20.873%
2026-03-30	15.2000	15.2000	14.2500	14.2500	-24.202%	33	196	+43.860%
2026-03-26	18.9500	18.9500	18.8000	18.8000	+4.329%	60	179	+9.043%
2026-03-24	18.0200	18.0200	18.0200	18.0200	-5.407%	2	149	+13.762%
2026-03-19	19.0500	19.0500	19.0500	19.0500	-10.521%	2	149	+7.612%
2026-02-26	21.2900	21.2900	21.2900	21.2900	+14.462%	1	148	-3.711%
2026-02-23	18.5800	18.6000	18.5800	18.6000	-9.046%	2	149	+10.215%
2026-02-18	19.7500	20.4500	19.7500	20.4500	+6.344%	9	149	+0.244%
2026-02-17	19.2300	19.2300	19.2300	19.2300	+0.998%	1	152	+6.604%
2026-02-11	18.9500	19.0700	18.9500	19.0400	-9.976%	22	152	+7.668%
2026-02-10	21.1500	21.1500	21.1500	21.1500	+14.016%	1	141	-3.073%
2026-02-06	18.5500	18.5500	18.5500	18.5500	-23.663%	1	141	+10.512%
2026-01-30	24.3000	24.3000	24.3000	24.3000	-2.213%	2	141	-15.638%
2026-01-29	24.8500	25.2500	24.8000	24.8500	-5.693%	12	141	-17.505%
2026-01-21	26.8000	26.8000	26.3000	26.3500	-11.070%	82	142	-22.201%
2026-01-15	29.9000	29.9000	29.6300	29.6300	+16.976%	2	182	-30.813%
2025-12-31	25.2500	25.3300	25.2500	25.3300	-4.053%	2	182	-19.068%
2025-12-29	26.7500	26.7500	26.4000	26.4000	-6.383%	2	182	-22.348%
2025-12-22	28.2000	28.2000	28.2000	28.2000	+0.178%	2	182	-27.305%
2025-12-17	28.2500	28.2500	28.1500	28.1500	-1.848%	2	183	-27.176%
2025-12-05	28.7000	29.0000	28.5500	28.6800	+2.064%	42	184	-28.522%
2025-12-04	27.8500	28.2500	27.8500	28.1000	+10.979%	10	192	-27.046%
2025-12-01	25.4000	25.4000	25.3200	25.3200	-2.239%	2	196	-19.036%
2025-11-26	25.9000	25.9000	25.9000	25.9000	+6.804%	1	197	-20.849%
2025-11-24	24.5000	24.5000	24.2500	24.2500	+5.435%	2	197	-15.464%
2025-11-21	21.7000	23.0000	21.1500	23.0000	+2.268%	3	197	-10.870%
2025-11-20	22.1500	22.4900	22.1500	22.4900	-1.575%	4	197	-8.848%
2025-11-19	23.2000	23.2000	22.8500	22.8500	-2.350%	2	198	-10.284%
2025-11-17	23.4000	23.4000	23.4000	23.4000	-8.235%	1	198	-12.393%
2025-11-14	25.5000	25.5000	25.5000	25.5000	-1.201%	1	198	-19.608%
2025-11-13	25.6500	26.0000	25.5500	25.8100	-11.397%	26	198	-20.573%
2025-11-12	29.1300	29.1300	29.1300	29.1300	-7.524%	1	211	-29.626%
2025-11-04	31.5000	31.5000	31.5000	31.5000	-7.162%	1	210	-34.921%
2025-10-16	33.9300	33.9300	33.9300	33.9300	-7.092%	1	210	-39.581%
2025-10-06	36.5200	36.5200	36.5200	36.5200	+27.692%	1	210	-43.866%
2025-09-25	28.6000	28.6000	28.6000	28.6000	-8.480%	1	210	-28.322%
2025-09-24	31.2500	31.3000	31.1500	31.2500	-3.460%	66	209	-34.400%
2025-09-19	32.3700	32.3700	32.3700	32.3700	+17.155%	1	197	-36.670%
2025-09-16	27.6300	27.6300	27.6300	27.6300	-2.367%	10	198	-25.805%
2025-09-15	28.3000	28.3000	28.3000	28.3000	+6.792%	1	208	-27.562%
2025-09-11	26.2000	26.5000	26.2000	26.5000	+6.511%	5	208	-22.642%
2025-09-10	24.8800	24.8800	24.8800	24.8800	+0.729%	1	210	-17.605%
2025-09-09	24.7000	24.7000	24.7000	24.7000	-0.763%	1	209	-17.004%
2025-09-08	24.9800	24.9800	24.8500	24.8900	+6.824%	4	209	-17.638%
2025-09-02	23.7000	23.7000	23.3000	23.3000	-4.898%	3	208	-12.017%
2025-08-27	24.9000	24.9000	24.5000	24.5000	-2.000%	40	206	-16.327%
2025-08-25	25.4000	25.4500	25.0000	25.0000	-2.076%	121	225	-18.000%
2025-08-22	23.5000	25.5300	23.5000	25.5300	+8.408%	93	283	-19.702%
2025-08-21	23.6100	23.6100	23.5500	23.5500	+1.948%	6	232	-12.951%
2025-08-20	23.1000	23.1000	23.1000	23.1000	-4.782%	1	229	-11.255%
2025-08-19	25.4600	25.4600	24.2600	24.2600	-7.722%	3	229	-15.499%
2025-08-18	25.3000	26.3600	25.2500	26.2900	+1.349%	94	229	-22.024%
2025-08-14	25.8200	25.9700	25.8200	25.9400	+4.177%	63	193	-20.971%
2025-08-12	24.9700	24.9700	24.9000	24.9000	0.000%	30	255	-17.671%
2025-08-11	25.0000	25.0000	24.9000	24.9000	+2.978%	20	276	-17.671%
2025-08-08	24.1800	24.1800	24.1800	24.1800	+10.411%	1	296	-15.219%
2025-08-01	21.9000	21.9000	21.9000	21.9000	-12.749%	15	296	-6.393%
2025-07-31	26.0000	26.0000	25.1000	25.1000	-2.335%	120	296	-18.327%
2025-07-30	25.7000	25.7000	25.7000	25.7000	+4.049%	1	416	-20.233%
2025-07-29	25.2500	25.2500	24.3000	24.7000	-9.291%	121	416	-17.004%
2025-07-18	27.3300	27.3300	27.2300	27.2300	+4.130%	3	536	-24.715%
2025-07-17	26.1000	26.1500	26.1000	26.1500	+10.105%	2	536	-21.606%
2025-07-16	23.8500	23.9500	23.7500	23.7500	+1.496%	4	537	-13.684%
2025-07-10	23.4000	23.4000	23.4000	23.4000	+3.494%	1	537	-12.393%
2025-07-09	22.6100	22.6100	22.6100	22.6100	+2.773%	3	537	-9.332%
2025-07-03	22.0000	22.0000	22.0000	22.0000	+11.111%	1	537	-6.818%
2025-07-01	19.8000	19.8000	19.8000	19.8000	-8.333%	1	537	+3.535%
2025-06-30	21.6000	21.6000	21.6000	21.6000	+0.093%	2	537	-5.093%
2025-06-26	21.5800	21.5800	21.5800	21.5800	+2.762%	1	537	-5.005%
2025-06-25	22.5000	22.5000	21.0000	21.0000	-2.913%	4	537	-2.381%
2025-06-24	21.6000	21.6300	21.6000	21.6300	+5.770%	2	538	-5.224%
2025-06-23	21.1000	21.1000	20.4500	20.4500	+4.337%	6	538	+0.244%
2025-06-20	19.6000	19.6000	19.6000	19.6000	+14.286%	2	538	+4.592%
2025-06-18	17.1500	17.1500	17.1500	17.1500	+16.667%	1	539	+19.534%
2025-06-13	14.7000	14.7000	14.7000	14.7000	-5.161%	2	539	+39.456%
2025-06-12	15.5000	15.5000	15.5000	15.5000	-2.821%	1	539	+32.258%
2025-06-10	15.9500	15.9500	15.9500	15.9500	+4.248%	1	539	+28.527%
2025-06-06	15.0000	15.8500	15.0000	15.3000	+31.330%	242	539	+33.987%
2025-06-05	11.9500	12.9500	11.6500	11.6500	-6.048%	42	658	+75.966%
2025-06-03	12.4000	12.4000	12.4000	12.4000	+3.766%	20	698	+65.323%
2025-06-02	11.4000	11.9500	11.3500	11.9500	+8.636%	280	678	+71.548%
2025-05-30	11.0000	11.0000	11.0000	11.0000	-6.780%	40	478	+86.364%
2025-05-29	11.8500	12.1000	11.8000	11.8000	-4.453%	50	498	+73.729%
2025-05-28	12.3500	12.3500	12.3500	12.3500	+3.003%	1	528	+65.992%
2025-05-22	11.6000	11.9900	11.5500	11.9900	+3.362%	297	528	+70.976%
2025-05-21	11.7000	11.7000	11.6000	11.6000	-4.918%	30	233	+76.724%
2025-05-19	12.2500	12.3000	12.2000	12.2000	-3.937%	16	263	+68.033%
2025-05-16	12.6000	12.7000	12.6000	12.7000	+4.959%	140	248	+61.417%
2025-05-15	11.6400	12.1000	11.6400	12.1000	-3.200%	23	178	+69.421%
2025-05-13	12.5000	12.5000	12.5000	12.5000	+45.349%	4	156	+64.000%
2025-05-08	8.5000	8.6000	8.5000	8.6000	-2.273%	60	156	+138.372%
2025-05-05	8.8000	8.8000	8.8000	8.8000	-5.376%	10	96	+132.955%
2025-05-02	9.3000	9.3000	9.3000	9.3000	+4.027%	20	86	+120.430%
2025-04-29	8.7800	8.9400	8.7800	8.9400	+17.632%	2	76	+129.306%
2025-04-23	7.5400	7.6000	7.5400	7.6000	+23.377%	4	76	+169.737%
2025-04-17	6.1800	6.1900	6.1500	6.1600	-1.440%	29	61	+232.792%
2025-04-16	6.2500	6.2500	6.2500	6.2500	+1.297%	3	61	+228.000%
2025-04-11	6.1700	6.1700	6.1700	6.1700	-1.280%	20	64	+232.253%
2025-04-10	6.5300	6.5300	6.2500	6.2500	+26.518%	25	64	+228.000%
2025-04-09	4.8100	4.9400	4.8100	4.9400	-21.587%	2	64	+314.980%
2025-04-03	6.2700	6.4400	6.2700	6.3000	-40.171%	4	64	+225.397%
2025-03-24	10.5300	10.5300	10.5300	10.5300	-5.561%	3	66	+94.682%
2025-03-05	11.1500	11.1500	11.1500	11.1500	+1.364%	2	63	+83.857%
2025-03-04	9.4200	11.0000	9.4200	11.0000	-10.204%	41	61	+86.364%
2025-03-03	12.2500	12.2500	12.2500	12.2500	+2.083%	20	60	+67.347%
2025-02-28	12.0000	12.0000	12.0000	12.0000	-39.241%	40	54	+70.833%
2025-02-14	19.7500	19.7500	19.7500	19.7500	+15.160%	2	54	+3.797%
2025-02-10	17.1500	17.1500	17.1500	17.1500	+9.236%	3	54	+19.534%
2025-02-03	15.7000	15.7000	15.6300	15.7000	+3.974%	20	55	+30.573%
2025-01-27	15.5000	15.5000	15.1000	15.1000	+4.138%	20	55	+35.762%
2025-01-15	14.5000	14.5000	14.5000	14.5000	+7.407%	10	68	+41.379%
2025-01-14	14.0000	14.0000	13.5000	13.5000	+4.247%	20	68	+51.852%
2025-01-10	12.9500	12.9500	12.9500	12.9500	-12.559%	2	74	+58.301%
2025-01-08	14.5000	14.8100	14.1000	14.8100	-1.135%	21	64	+38.420%
2025-01-07	15.5000	15.5000	14.9800	14.9800	+13.916%	60	64	+36.849%
2025-01-02	13.5000	13.5000	13.1500	13.1500	-0.680%	101	102	+55.894%
2024-12-31	13.2400	13.2400	13.2400	13.2400	-4.748%	3	5	+54.834%
2024-12-30	13.9500	13.9500	13.9000	13.9000	-13.932%	2	5	+47.482%
2024-12-11	16.1500	16.1500	16.1500	16.1500	+31.194%	2	3	+26.935%
2024-11-26	12.3100	12.3100	12.3100	12.3100	-9.817%	1	1	+66.531%
2024-11-25	13.6500	13.6500	13.6500	13.6500	+6.641%	1	1	+50.183%
2024-11-13	12.3300	12.9000	12.3300	12.8000	-7.914%	17	2	+60.156%
2024-11-12	13.9000	13.9000	13.9000	13.9000	0.000%	2	0	+47.482%