Dark

ARKK20270115C59
ARKK Jan 15 2027 59.00 Call (ARKK270115C00059000)
option OPRA

Inactive

Jul 7, 2026

24.40-3.672%(-0.93)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	24.3500	24.4000	24.3500	24.4000	-3.672%	2	205	0.000%
2026-05-29	25.3300	25.3300	25.3300	25.3300	+4.239%	1	206	-3.672%
2026-05-28	24.3000	24.3000	24.3000	24.3000	+4.968%	4	206	+0.412%
2026-05-08	22.3000	23.1500	22.3000	23.1500	-1.699%	2	210	+5.400%
2026-05-07	23.4500	23.5500	23.4500	23.5500	+16.296%	2	211	+3.609%
2026-04-14	20.3000	20.3000	20.2500	20.2500	+26.168%	12	221	+20.494%
2026-04-10	15.9000	16.0500	15.9000	16.0500	-12.055%	2	222	+52.025%
2026-04-08	18.2000	18.2500	18.2000	18.2500	+25.000%	5	222	+33.699%
2026-04-02	14.5500	14.6000	14.5000	14.6000	-16.571%	12	221	+67.123%
2026-03-26	17.6500	17.6500	17.5000	17.5000	+2.639%	20	221	+39.429%
2026-03-24	17.0400	17.0500	17.0400	17.0500	-4.160%	2	211	+43.109%
2026-02-11	17.7500	17.8600	17.7500	17.7900	-5.773%	14	211	+37.156%
2026-02-09	18.4100	18.8800	18.4100	18.8800	+17.632%	2	204	+29.237%
2026-02-05	16.0500	16.0500	16.0500	16.0500	-30.369%	20	204	+52.025%
2026-01-30	22.8000	23.0500	22.8000	23.0500	-1.706%	2	204	+5.857%
2026-01-29	23.3500	23.8000	23.3100	23.4500	-5.444%	18	204	+4.051%
2026-01-21	24.9000	24.9000	24.8000	24.8000	-5.163%	2	204	-1.613%
2026-01-08	26.2500	26.2500	26.1500	26.1500	+0.577%	2	205	-6.692%
2026-01-05	26.0000	26.0000	26.0000	26.0000	+8.333%	2	204	-6.154%
2025-12-31	23.9000	24.0000	23.9000	24.0000	-1.639%	2	204	+1.667%
2025-12-30	24.2500	24.4000	24.2500	24.4000	-10.623%	2	204	0.000%
2025-12-22	27.3500	27.3500	27.3000	27.3000	+1.487%	2	204	-10.623%
2025-12-15	26.9000	26.9000	26.9000	26.9000	-1.825%	2	204	-9.294%
2025-12-11	27.5000	27.5000	27.4000	27.4000	-1.439%	2	205	-10.949%
2025-12-10	27.7000	27.8000	27.7000	27.8000	+0.361%	2	205	-12.230%
2025-12-09	27.7000	27.7000	27.7000	27.7000	+1.876%	3	206	-11.913%
2025-12-08	27.1000	27.1900	27.1000	27.1900	-1.127%	2	206	-10.261%
2025-12-05	26.8000	27.5000	26.8000	27.5000	+4.762%	4	206	-11.273%
2025-12-04	26.2000	26.2500	26.2000	26.2500	+7.143%	2	207	-7.048%
2025-12-01	24.5000	24.5000	24.5000	24.5000	+0.616%	2	207	-0.408%
2025-11-26	24.3500	24.3500	24.3500	24.3500	+7.506%	2	207	+0.205%
2025-11-17	22.6500	22.6500	22.6500	22.6500	-7.172%	1	207	+7.726%
2025-11-14	24.2000	24.4000	24.2000	24.4000	-0.082%	2	207	0.000%
2025-11-13	24.7000	24.7500	24.4200	24.4200	-19.406%	20	207	-0.082%
2025-10-22	30.3000	30.3000	30.3000	30.3000	-10.751%	1	208	-19.472%
2025-10-15	33.9500	33.9500	33.9500	33.9500	+3.982%	3	208	-28.130%
2025-10-10	33.5700	33.5700	32.6500	32.6500	-6.447%	5	208	-25.268%
2025-10-06	34.3000	34.9000	34.1500	34.9000	+17.588%	10	207	-30.086%
2025-09-23	29.6800	29.6800	29.6800	29.6800	-4.165%	1	206	-17.790%
2025-09-19	30.7100	30.9700	30.7100	30.9700	+40.009%	2	207	-21.214%
2025-09-04	22.1200	22.1200	22.1200	22.1200	-0.807%	1	206	+10.307%
2025-09-03	22.3000	22.3000	22.3000	22.3000	-5.508%	4	206	+9.417%
2025-08-26	23.6000	23.6000	23.6000	23.6000	-1.667%	1	206	+3.390%
2025-08-25	23.9800	24.0000	23.9800	24.0000	-0.785%	8	206	+1.667%
2025-08-22	24.7500	24.7700	24.1000	24.1900	+9.655%	90	206	+0.868%
2025-08-21	22.0800	22.1800	22.0600	22.0600	-11.831%	40	166	+10.607%
2025-08-18	24.5000	25.1100	24.5000	25.0200	+1.956%	23	146	-2.478%
2025-08-14	24.8100	24.8100	24.5400	24.5400	-3.081%	20	134	-0.570%
2025-08-13	25.5900	25.5900	25.3100	25.3200	+2.718%	18	141	-3.633%
2025-08-12	24.7000	24.7000	24.6500	24.6500	+6.479%	10	141	-1.014%
2025-08-08	23.1500	23.1500	23.1500	23.1500	-4.418%	1	137	+5.400%
2025-07-22	24.2200	24.2200	24.2200	24.2200	-6.631%	1	137	+0.743%
2025-07-21	26.5400	26.8000	25.7400	25.9400	+2.046%	19	137	-5.937%
2025-07-18	26.1500	26.1500	25.3200	25.4200	+1.639%	11	138	-4.013%
2025-07-17	24.4100	25.0100	24.4100	25.0100	+9.934%	5	138	-2.439%
2025-07-16	22.7000	22.7500	22.7000	22.7500	+3.645%	2	143	+7.253%
2025-07-15	22.1000	22.1000	21.9500	21.9500	+0.228%	2	143	+11.162%
2025-07-11	21.9000	21.9000	21.9000	21.9000	+7.353%	1	143	+11.416%
2025-06-30	20.4000	20.4000	20.4000	20.4000	+1.241%	1	144	+19.608%
2025-06-24	20.1500	20.1500	20.1500	20.1500	+3.599%	5	149	+21.092%
2025-06-23	19.4500	19.4500	19.4500	19.4500	+4.739%	1	149	+25.450%
2025-06-20	18.5700	18.5700	18.5700	18.5700	+13.232%	6	149	+31.395%
2025-06-16	16.4000	16.4000	16.4000	16.4000	+3.470%	1	149	+48.780%
2025-06-11	15.8500	15.8500	15.8500	15.8500	+4.276%	5	148	+53.943%
2025-06-10	15.2000	15.2000	15.2000	15.2000	+4.110%	5	148	+60.526%
2025-06-09	14.5500	14.6000	14.5500	14.6000	+11.963%	10	148	+67.123%
2025-06-06	12.3200	13.1300	12.3200	13.0400	+11.073%	40	148	+87.117%
2025-05-27	11.8800	11.8800	11.5500	11.7400	+8.905%	83	148	+107.836%
2025-05-21	10.5800	10.7800	10.5800	10.7800	+27.877%	2	142	+126.345%
2025-05-08	8.4500	8.4500	8.4100	8.4300	+2.680%	5	142	+189.442%
2025-04-29	7.9800	8.2600	7.9800	8.2100	+19.679%	4	142	+197.199%
2025-04-23	6.8600	7.0500	6.8400	6.8600	+22.282%	12	142	+255.685%
2025-04-17	5.6100	5.6100	5.6100	5.6100	-3.276%	1	148	+334.938%
2025-04-10	5.6800	5.8000	5.6800	5.8000	-9.375%	2	148	+320.690%
2025-04-09	4.3300	6.4000	4.3300	6.4000	+6.667%	4	149	+281.250%
2025-04-03	6.5000	6.5000	6.0000	6.0000	-11.111%	4	150	+306.667%
2025-04-01	6.7500	6.7500	6.7500	6.7500	+5.469%	1	150	+261.481%
2025-03-31	6.1000	6.4000	5.9600	6.4000	-9.220%	140	150	+281.250%
2025-03-28	7.2500	7.2500	7.0500	7.0500	-15.162%	14	230	+246.099%
2025-03-21	8.3100	8.3100	8.3100	8.3100	+19.568%	8	235	+193.622%
2025-03-13	6.9500	6.9500	6.9500	6.9500	-5.055%	149	171	+251.079%
2025-03-11	7.4800	7.4800	7.3200	7.3200	-4.314%	2	171	+233.333%
2025-03-10	8.2500	8.2500	7.6500	7.6500	-19.048%	2	170	+218.954%
2025-03-06	9.4500	9.4500	9.4500	9.4500	-19.231%	1	147	+158.201%
2025-03-03	11.7000	11.7000	11.7000	11.7000	+10.377%	20	147	+108.547%
2025-02-28	10.6000	10.6000	10.6000	10.6000	-3.636%	60	147	+130.189%
2025-02-27	12.4000	12.4000	11.0000	11.0000	-6.383%	180	171	+121.818%
2025-02-26	11.9500	12.4000	11.7500	11.7500	+5.004%	141	173	+107.660%
2025-02-25	12.5000	12.5000	11.1900	11.1900	-19.785%	86	189	+118.052%
2025-02-24	13.5000	13.9500	13.5000	13.9500	-13.889%	115	189	+74.910%
2025-02-20	16.2000	16.2000	16.2000	16.2000	-15.405%	10	104	+50.617%
2025-02-19	19.1500	19.1500	19.1500	19.1500	+20.289%	4	114	+27.415%
2025-02-12	15.9200	15.9200	15.9200	15.9200	+8.743%	10	110	+53.266%
2025-02-03	14.7500	14.7500	14.6400	14.6400	-12.857%	20	120	+66.667%
2025-01-30	16.8000	16.8000	16.8000	16.8000	+18.310%	1	123	+45.238%
2025-01-27	14.5500	14.5500	14.2000	14.2000	-2.740%	30	123	+71.831%
2025-01-17	14.5000	14.6000	14.5000	14.6000	+4.286%	100	106	+67.123%
2025-01-16	14.0000	14.0000	14.0000	14.0000	+6.464%	10	106	+74.286%
2025-01-08	13.3000	13.3000	13.1500	13.1500	-9.310%	42	87	+85.551%
2025-01-07	14.5000	14.5000	14.5000	14.5000	+13.281%	45	87	+68.276%
2025-01-02	12.8000	12.8000	12.8000	12.8000	+4.065%	1	132	+90.625%
2024-12-31	13.0000	13.0100	12.3000	12.3000	-13.380%	35	99	+98.374%
2024-12-27	13.9100	14.2000	13.9100	14.2000	-4.054%	16	99	+71.831%
2024-12-24	14.8000	14.8000	14.8000	14.8000	+5.714%	10	82	+64.865%
2024-12-23	14.0000	14.0000	14.0000	14.0000	-2.778%	15	82	+74.286%
2024-12-20	14.4000	14.4000	14.4000	14.4000	+7.063%	5	67	+69.444%
2024-12-19	13.4500	13.4500	13.4400	13.4500	-10.631%	25	62	+81.413%
2024-12-13	15.0500	15.0500	15.0500	15.0500	+1.347%	2	45	+62.126%
2024-12-12	15.1500	15.1500	14.8500	14.8500	+0.338%	25	44	+64.310%
2024-12-05	14.9500	14.9500	14.8000	14.8000	+4.890%	2	19	+64.865%
2024-12-04	14.1100	14.1100	14.1100	14.1100	+4.907%	1	17	+72.927%
2024-12-03	13.4500	13.4500	13.4500	13.4500	+10.700%	1	17	+81.413%
2024-11-27	12.1900	12.1900	12.1500	12.1500	+2.532%	2	14	+100.823%
2024-11-26	12.0500	12.0500	11.8500	11.8500	-4.435%	2	14	+105.907%
2024-11-25	12.7000	12.7000	12.4000	12.4000	+12.727%	2	12	+96.774%
2024-11-19	11.0000	11.0000	11.0000	11.0000	0.000%	10	10	+121.818%