Dark

ARKK20270115C58
ARKK Jan 15 2027 58.00 Call (ARKK270115C00058000)
option OPRA

Inactive

Aug 10, 2026

23.30-10.419%(-2.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	23.3000	23.3000	23.3000	23.3000	-10.419%	1	225	0.000%
2026-07-07	25.9500	26.0100	25.9500	26.0100	+12.354%	2	226	-10.419%
2026-06-26	22.9900	23.1500	22.9900	23.1500	+19.824%	2	226	+0.648%
2026-06-11	19.3200	19.3200	19.3200	19.3200	-2.670%	3	225	+20.600%
2026-06-10	20.0500	20.0500	19.8500	19.8500	-7.330%	2	225	+17.380%
2026-06-08	21.3500	21.4200	21.3500	21.4200	-11.779%	4	225	+8.777%
2026-06-04	24.2800	24.2800	24.2800	24.2800	-1.700%	1	227	-4.036%
2026-06-02	24.7000	24.7000	24.7000	24.7000	-7.143%	2	227	-5.668%
2026-06-01	26.5000	26.6000	26.5000	26.6000	+16.718%	4	229	-12.406%
2026-05-13	22.7900	22.7900	22.7900	22.7900	-6.330%	1	231	+2.238%
2026-05-07	24.1500	24.4000	24.0600	24.3300	+3.224%	67	232	-4.233%
2026-05-04	23.5400	23.5700	23.5400	23.5700	+2.478%	2	205	-1.146%
2026-04-23	23.0000	23.0000	23.0000	23.0000	+9.005%	20	204	+1.304%
2026-04-15	21.1000	21.1000	21.1000	21.1000	+0.476%	1	224	+10.427%
2026-04-14	21.1000	21.2000	21.0000	21.0000	+13.514%	80	225	+10.952%
2026-04-13	17.9500	18.5000	17.8500	18.5000	+11.446%	121	245	+25.946%
2026-04-10	16.6500	16.8000	16.6000	16.6000	-3.768%	279	252	+40.361%
2026-04-09	17.2500	17.2500	17.2500	17.2500	-8.488%	2	125	+35.072%
2026-04-08	18.8500	18.8500	18.8000	18.8500	+14.242%	3	125	+23.607%
2026-04-02	15.1500	16.5000	15.1000	16.5000	0.000%	12	139	+41.212%
2026-04-01	16.5000	16.5000	16.5000	16.5000	+15.789%	5	139	+41.212%
2026-03-30	14.5000	14.5000	14.1000	14.2500	-21.488%	65	139	+63.509%
2026-03-26	18.3000	18.3000	18.1500	18.1500	-0.711%	101	99	+28.375%
2026-02-11	18.3500	18.5000	18.2800	18.2800	-7.443%	34	117	+27.462%
2026-02-09	19.6000	19.7500	19.5600	19.7500	-16.667%	7	123	+17.975%
2026-01-30	23.6000	23.8500	23.6000	23.7000	-3.971%	8	125	-1.688%
2026-01-29	24.5000	24.6800	24.2300	24.6800	-4.784%	7	121	-5.592%
2026-01-27	26.0500	26.0500	25.9200	25.9200	+1.647%	2	126	-10.108%
2026-01-21	25.6000	25.6000	25.5000	25.5000	+0.394%	30	126	-8.627%
2026-01-02	25.5500	25.7000	25.4000	25.4000	-5.400%	8	111	-8.268%
2025-12-19	26.8500	26.8500	26.8500	26.8500	+1.321%	1	110	-13.222%
2025-12-18	26.4500	26.7000	26.4100	26.5000	0.000%	8	110	-12.075%
2025-12-12	26.4000	26.5000	26.4000	26.5000	-4.505%	2	113	-12.075%
2025-12-09	28.0000	28.0000	27.7500	27.7500	-1.246%	2	112	-16.036%
2025-12-08	28.1000	28.2500	28.0000	28.1000	+0.717%	12	112	-17.082%
2025-12-05	27.9000	28.2500	27.8500	27.9000	+1.825%	10	106	-16.487%
2025-12-04	27.3500	27.6000	27.3000	27.4000	+7.031%	12	101	-14.964%
2025-12-02	25.5000	25.6000	25.5000	25.6000	+21.905%	2	95	-8.984%
2025-11-20	20.5000	21.0000	20.5000	21.0000	-16.268%	2	95	+10.952%
2025-11-13	25.0500	25.3500	24.9500	25.0800	-1.260%	20	95	-7.097%
2025-11-07	25.4000	25.4000	25.4000	25.4000	-9.286%	2	85	-8.268%
2025-11-06	28.0000	28.0000	28.0000	28.0000	-4.762%	1	86	-16.786%
2025-11-04	29.4000	29.4000	29.4000	29.4000	-18.106%	1	87	-20.748%
2025-10-06	35.9000	35.9000	35.9000	35.9000	+12.188%	2	88	-35.097%
2025-10-01	32.0000	32.0000	32.0000	32.0000	+4.918%	1	88	-27.188%
2025-09-24	30.5000	30.6000	30.5000	30.5000	-2.773%	26	89	-23.607%
2025-09-22	31.3700	31.3700	31.3700	31.3700	+15.970%	6	100	-25.725%
2025-09-16	27.0500	27.0500	27.0500	27.0500	+4.723%	24	103	-13.863%
2025-09-12	25.8300	25.8300	25.8300	25.8300	+8.575%	1	109	-9.795%
2025-09-09	23.7900	23.7900	23.7900	23.7900	+1.234%	1	109	-2.060%
2025-09-05	23.5000	23.5000	23.5000	23.5000	-4.510%	1	109	-0.851%
2025-08-25	24.6100	24.6100	24.6100	24.6100	-1.045%	1	136	-5.323%
2025-08-22	24.9000	24.9600	24.7500	24.8700	+9.367%	52	136	-6.313%
2025-08-21	22.6900	22.7400	22.6400	22.7400	-11.724%	10	131	+2.463%
2025-08-18	25.7500	25.7600	25.7500	25.7600	+7.873%	6	136	-9.550%
2025-08-07	23.8800	23.8800	23.8800	23.8800	+6.370%	1	136	-2.429%
2025-08-05	22.4500	22.4500	22.4500	22.4500	+4.419%	1	135	+3.786%
2025-08-04	21.5000	21.5000	21.5000	21.5000	-16.048%	1	135	+8.372%
2025-07-31	25.6100	25.6100	25.6100	25.6100	+9.867%	1	135	-9.020%
2025-07-16	23.3000	23.3100	23.2500	23.3100	+26.000%	8	134	-0.043%
2025-06-23	20.2500	20.2500	18.5000	18.5000	+8.504%	2	132	+25.946%
2025-06-16	17.0500	17.0500	17.0500	17.0500	+7.911%	1	132	+36.657%
2025-06-10	15.8000	15.8000	15.8000	15.8000	-2.469%	1	132	+47.468%
2025-06-09	16.2000	16.2000	16.2000	16.2000	+7.713%	1	132	+43.827%
2025-06-06	15.0400	15.0400	15.0400	15.0400	+28.547%	2	132	+54.920%
2025-06-05	11.7000	11.7000	11.7000	11.7000	-1.266%	2	132	+99.145%
2025-05-28	11.8500	11.8500	11.8500	11.8500	-2.469%	1	131	+96.624%
2025-05-27	11.9600	12.1500	11.9500	12.1500	-2.955%	10	131	+91.770%
2025-05-14	12.5200	12.5200	12.5200	12.5200	+45.075%	1	139	+86.102%
2025-04-29	8.3600	8.6300	8.3600	8.6300	+18.544%	2	139	+169.988%
2025-04-23	7.1900	7.2800	7.1900	7.2800	+49.487%	4	139	+220.055%
2025-04-09	4.6000	4.9200	4.5700	4.8700	-2.988%	10	139	+378.439%
2025-04-07	5.0200	5.0200	5.0200	5.0200	+0.400%	6	135	+364.143%
2025-04-04	5.0000	5.0000	5.0000	5.0000	-14.676%	2	132	+366.000%
2025-04-03	5.8600	5.8600	5.8600	5.8600	-18.271%	1	133	+297.611%
2025-04-01	7.0000	7.1700	7.0000	7.1700	-8.429%	2	132	+224.965%
2025-03-13	7.7200	7.8300	7.7200	7.8300	-23.535%	2	133	+197.573%
2025-03-04	10.6000	10.6500	9.9000	10.2400	-6.909%	93	133	+127.539%
2025-03-03	11.5500	11.5500	11.0000	11.0000	0.000%	140	210	+111.818%
2025-02-28	10.8000	11.1000	10.8000	11.0000	-3.930%	120	332	+111.818%
2025-02-27	12.5500	12.7000	11.4500	11.4500	-10.547%	80	372	+103.493%
2025-02-26	12.4000	12.8000	12.4000	12.8000	+9.871%	122	332	+82.031%
2025-02-25	11.6500	11.6500	11.6500	11.6500	-19.097%	10	222	+100.000%
2025-02-24	14.0000	14.4000	14.0000	14.4000	-13.772%	40	222	+61.806%
2025-02-20	16.5000	16.7000	16.5000	16.7000	-12.657%	18	182	+39.521%
2025-02-14	19.1200	19.1200	19.1200	19.1200	+17.373%	6	200	+21.862%
2025-02-03	15.2000	16.2900	15.1000	16.2900	+8.600%	81	200	+43.033%
2025-01-27	15.1000	15.1000	15.0000	15.0000	+6.383%	10	221	+55.333%
2025-01-15	14.1000	14.1000	14.0700	14.1000	+10.415%	23	231	+65.248%
2025-01-14	13.6000	13.8000	12.7700	12.7700	-0.234%	120	211	+82.459%
2025-01-13	12.2000	12.8000	12.2000	12.8000	-5.185%	40	195	+82.031%
2025-01-10	13.5000	13.5000	13.5000	13.5000	-7.534%	20	215	+72.593%
2025-01-08	13.9500	14.6000	13.8400	14.6000	+1.389%	115	141	+59.589%
2025-01-07	15.0000	15.0000	14.4000	14.4000	+3.226%	150	141	+61.806%
2025-01-03	13.6500	13.9500	13.6500	13.9500	+6.897%	176	211	+67.025%
2025-01-02	12.7900	13.0500	12.7900	13.0500	+2.756%	84	131	+78.544%
2024-12-31	13.3300	13.4600	12.7000	12.7000	-10.940%	47	35	+83.465%
2024-12-27	14.5500	14.5500	14.2600	14.2600	-6.492%	42	35	+63.394%
2024-12-26	15.2500	15.2500	15.2500	15.2500	+1.667%	5	38	+52.787%
2024-12-24	14.9500	15.0000	14.9500	15.0000	+1.351%	11	31	+55.333%
2024-12-20	13.7200	14.8000	13.7200	14.8000	+2.281%	11	31	+57.432%
2024-12-18	14.2800	14.4700	14.2800	14.4700	-4.803%	5	23	+61.023%
2024-12-13	15.2000	15.2000	15.1900	15.2000	+10.465%	16	19	+53.289%
2024-12-02	13.7600	13.7600	13.7600	13.7600	+3.849%	2	11	+69.331%
2024-11-25	13.2500	13.2500	13.2500	13.2500	+4.578%	1	10	+75.849%
2024-11-13	12.9000	12.9000	12.6700	12.6700	+1.360%	8	9	+83.899%
2024-11-12	12.5000	12.5000	12.5000	12.5000	0.000%	2	0	+86.400%