Dark

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

Inactive

Sep 22, 2026

32.75+34.221%(+8.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	32.7500	32.7500	32.7500	32.7500	+34.221%	2	204	0.000%
2026-07-07	24.3500	24.4000	24.3500	24.4000	-3.672%	2	205	+34.221%
2026-05-29	25.3300	25.3300	25.3300	25.3300	+4.239%	1	206	+29.293%
2026-05-28	24.3000	24.3000	24.3000	24.3000	+4.968%	4	206	+34.774%
2026-05-08	22.3000	23.1500	22.3000	23.1500	-1.699%	2	210	+41.469%
2026-05-07	23.4500	23.5500	23.4500	23.5500	+16.296%	2	211	+39.066%
2026-04-14	20.3000	20.3000	20.2500	20.2500	+26.168%	12	221	+61.728%
2026-04-10	15.9000	16.0500	15.9000	16.0500	-12.055%	2	222	+104.050%
2026-04-08	18.2000	18.2500	18.2000	18.2500	+25.000%	5	222	+79.452%
2026-04-02	14.5500	14.6000	14.5000	14.6000	-16.571%	12	221	+124.315%
2026-03-26	17.6500	17.6500	17.5000	17.5000	+2.639%	20	221	+87.143%
2026-03-24	17.0400	17.0500	17.0400	17.0500	-4.160%	2	211	+92.082%
2026-02-11	17.7500	17.8600	17.7500	17.7900	-5.773%	14	211	+84.092%
2026-02-09	18.4100	18.8800	18.4100	18.8800	+17.632%	2	204	+73.464%
2026-02-05	16.0500	16.0500	16.0500	16.0500	-30.369%	20	204	+104.050%
2026-01-30	22.8000	23.0500	22.8000	23.0500	-1.706%	2	204	+42.082%
2026-01-29	23.3500	23.8000	23.3100	23.4500	-5.444%	18	204	+39.659%
2026-01-21	24.9000	24.9000	24.8000	24.8000	-5.163%	2	204	+32.056%
2026-01-08	26.2500	26.2500	26.1500	26.1500	+0.577%	2	205	+25.239%
2026-01-05	26.0000	26.0000	26.0000	26.0000	+8.333%	2	204	+25.962%
2025-12-31	23.9000	24.0000	23.9000	24.0000	-1.639%	2	204	+36.458%
2025-12-30	24.2500	24.4000	24.2500	24.4000	-10.623%	2	204	+34.221%
2025-12-22	27.3500	27.3500	27.3000	27.3000	+1.487%	2	204	+19.963%
2025-12-15	26.9000	26.9000	26.9000	26.9000	-1.825%	2	204	+21.747%
2025-12-11	27.5000	27.5000	27.4000	27.4000	-1.439%	2	205	+19.526%
2025-12-10	27.7000	27.8000	27.7000	27.8000	+0.361%	2	205	+17.806%
2025-12-09	27.7000	27.7000	27.7000	27.7000	+1.876%	3	206	+18.231%
2025-12-08	27.1000	27.1900	27.1000	27.1900	-1.127%	2	206	+20.449%
2025-12-05	26.8000	27.5000	26.8000	27.5000	+4.762%	4	206	+19.091%
2025-12-04	26.2000	26.2500	26.2000	26.2500	+7.143%	2	207	+24.762%
2025-12-01	24.5000	24.5000	24.5000	24.5000	+0.616%	2	207	+33.673%
2025-11-26	24.3500	24.3500	24.3500	24.3500	+7.506%	2	207	+34.497%
2025-11-17	22.6500	22.6500	22.6500	22.6500	-7.172%	1	207	+44.592%
2025-11-14	24.2000	24.4000	24.2000	24.4000	-0.082%	2	207	+34.221%
2025-11-13	24.7000	24.7500	24.4200	24.4200	-19.406%	20	207	+34.111%
2025-10-22	30.3000	30.3000	30.3000	30.3000	-10.751%	1	208	+8.086%
2025-10-15	33.9500	33.9500	33.9500	33.9500	+3.982%	3	208	-3.535%
2025-10-10	33.5700	33.5700	32.6500	32.6500	-6.447%	5	208	+0.306%
2025-10-06	34.3000	34.9000	34.1500	34.9000	+17.588%	10	207	-6.160%
2025-09-23	29.6800	29.6800	29.6800	29.6800	-4.165%	1	206	+10.344%
2025-09-19	30.7100	30.9700	30.7100	30.9700	+40.009%	2	207	+5.747%
2025-09-04	22.1200	22.1200	22.1200	22.1200	-0.807%	1	206	+48.056%
2025-09-03	22.3000	22.3000	22.3000	22.3000	-5.508%	4	206	+46.861%
2025-08-26	23.6000	23.6000	23.6000	23.6000	-1.667%	1	206	+38.771%
2025-08-25	23.9800	24.0000	23.9800	24.0000	-0.785%	8	206	+36.458%
2025-08-22	24.7500	24.7700	24.1000	24.1900	+9.655%	90	206	+35.387%
2025-08-21	22.0800	22.1800	22.0600	22.0600	-11.831%	40	166	+48.459%
2025-08-18	24.5000	25.1100	24.5000	25.0200	+1.956%	23	146	+30.895%
2025-08-14	24.8100	24.8100	24.5400	24.5400	-3.081%	20	134	+33.456%
2025-08-13	25.5900	25.5900	25.3100	25.3200	+2.718%	18	141	+29.344%
2025-08-12	24.7000	24.7000	24.6500	24.6500	+6.479%	10	141	+32.860%
2025-08-08	23.1500	23.1500	23.1500	23.1500	-4.418%	1	137	+41.469%
2025-07-22	24.2200	24.2200	24.2200	24.2200	-6.631%	1	137	+35.219%
2025-07-21	26.5400	26.8000	25.7400	25.9400	+2.046%	19	137	+26.253%
2025-07-18	26.1500	26.1500	25.3200	25.4200	+1.639%	11	138	+28.836%
2025-07-17	24.4100	25.0100	24.4100	25.0100	+9.934%	5	138	+30.948%
2025-07-16	22.7000	22.7500	22.7000	22.7500	+3.645%	2	143	+43.956%
2025-07-15	22.1000	22.1000	21.9500	21.9500	+0.228%	2	143	+49.203%
2025-07-11	21.9000	21.9000	21.9000	21.9000	+7.353%	1	143	+49.543%
2025-06-30	20.4000	20.4000	20.4000	20.4000	+1.241%	1	144	+60.539%
2025-06-24	20.1500	20.1500	20.1500	20.1500	+3.599%	5	149	+62.531%
2025-06-23	19.4500	19.4500	19.4500	19.4500	+4.739%	1	149	+68.380%
2025-06-20	18.5700	18.5700	18.5700	18.5700	+13.232%	6	149	+76.360%
2025-06-16	16.4000	16.4000	16.4000	16.4000	+3.470%	1	149	+99.695%
2025-06-11	15.8500	15.8500	15.8500	15.8500	+4.276%	5	148	+106.625%
2025-06-10	15.2000	15.2000	15.2000	15.2000	+4.110%	5	148	+115.461%
2025-06-09	14.5500	14.6000	14.5500	14.6000	+11.963%	10	148	+124.315%
2025-06-06	12.3200	13.1300	12.3200	13.0400	+11.073%	40	148	+151.150%
2025-05-27	11.8800	11.8800	11.5500	11.7400	+8.905%	83	148	+178.961%
2025-05-21	10.5800	10.7800	10.5800	10.7800	+27.877%	2	142	+203.803%
2025-05-08	8.4500	8.4500	8.4100	8.4300	+2.680%	5	142	+288.493%
2025-04-29	7.9800	8.2600	7.9800	8.2100	+19.679%	4	142	+298.904%
2025-04-23	6.8600	7.0500	6.8400	6.8600	+22.282%	12	142	+377.405%
2025-04-17	5.6100	5.6100	5.6100	5.6100	-3.276%	1	148	+483.779%
2025-04-10	5.6800	5.8000	5.6800	5.8000	-9.375%	2	148	+464.655%
2025-04-09	4.3300	6.4000	4.3300	6.4000	+6.667%	4	149	+411.719%
2025-04-03	6.5000	6.5000	6.0000	6.0000	-11.111%	4	150	+445.833%
2025-04-01	6.7500	6.7500	6.7500	6.7500	+5.469%	1	150	+385.185%
2025-03-31	6.1000	6.4000	5.9600	6.4000	-9.220%	140	150	+411.719%
2025-03-28	7.2500	7.2500	7.0500	7.0500	-15.162%	14	230	+364.539%
2025-03-21	8.3100	8.3100	8.3100	8.3100	+19.568%	8	235	+294.103%
2025-03-13	6.9500	6.9500	6.9500	6.9500	-5.055%	149	171	+371.223%
2025-03-11	7.4800	7.4800	7.3200	7.3200	-4.314%	2	171	+347.404%
2025-03-10	8.2500	8.2500	7.6500	7.6500	-19.048%	2	170	+328.105%
2025-03-06	9.4500	9.4500	9.4500	9.4500	-19.231%	1	147	+246.561%
2025-03-03	11.7000	11.7000	11.7000	11.7000	+10.377%	20	147	+179.915%
2025-02-28	10.6000	10.6000	10.6000	10.6000	-3.636%	60	147	+208.962%
2025-02-27	12.4000	12.4000	11.0000	11.0000	-6.383%	180	171	+197.727%
2025-02-26	11.9500	12.4000	11.7500	11.7500	+5.004%	141	173	+178.723%
2025-02-25	12.5000	12.5000	11.1900	11.1900	-19.785%	86	189	+192.672%
2025-02-24	13.5000	13.9500	13.5000	13.9500	-13.889%	115	189	+134.767%
2025-02-20	16.2000	16.2000	16.2000	16.2000	-15.405%	10	104	+102.160%
2025-02-19	19.1500	19.1500	19.1500	19.1500	+20.289%	4	114	+71.018%
2025-02-12	15.9200	15.9200	15.9200	15.9200	+8.743%	10	110	+105.716%
2025-02-03	14.7500	14.7500	14.6400	14.6400	-12.857%	20	120	+123.702%
2025-01-30	16.8000	16.8000	16.8000	16.8000	+18.310%	1	123	+94.940%
2025-01-27	14.5500	14.5500	14.2000	14.2000	-2.740%	30	123	+130.634%
2025-01-17	14.5000	14.6000	14.5000	14.6000	+4.286%	100	106	+124.315%
2025-01-16	14.0000	14.0000	14.0000	14.0000	+6.464%	10	106	+133.929%
2025-01-08	13.3000	13.3000	13.1500	13.1500	-9.310%	42	87	+149.049%
2025-01-07	14.5000	14.5000	14.5000	14.5000	+13.281%	45	87	+125.862%
2025-01-02	12.8000	12.8000	12.8000	12.8000	+4.065%	1	132	+155.859%
2024-12-31	13.0000	13.0100	12.3000	12.3000	-13.380%	35	99	+166.260%
2024-12-27	13.9100	14.2000	13.9100	14.2000	-4.054%	16	99	+130.634%
2024-12-24	14.8000	14.8000	14.8000	14.8000	+5.714%	10	82	+121.284%
2024-12-23	14.0000	14.0000	14.0000	14.0000	-2.778%	15	82	+133.929%
2024-12-20	14.4000	14.4000	14.4000	14.4000	+7.063%	5	67	+127.431%
2024-12-19	13.4500	13.4500	13.4400	13.4500	-10.631%	25	62	+143.494%
2024-12-13	15.0500	15.0500	15.0500	15.0500	+1.347%	2	45	+117.608%
2024-12-12	15.1500	15.1500	14.8500	14.8500	+0.338%	25	44	+120.539%
2024-12-05	14.9500	14.9500	14.8000	14.8000	+4.890%	2	19	+121.284%
2024-12-04	14.1100	14.1100	14.1100	14.1100	+4.907%	1	17	+132.105%
2024-12-03	13.4500	13.4500	13.4500	13.4500	+10.700%	1	17	+143.494%
2024-11-27	12.1900	12.1900	12.1500	12.1500	+2.532%	2	14	+169.547%
2024-11-26	12.0500	12.0500	11.8500	11.8500	-4.435%	2	14	+176.371%
2024-11-25	12.7000	12.7000	12.4000	12.4000	+12.727%	2	12	+164.113%
2024-11-19	11.0000	11.0000	11.0000	11.0000	0.000%	10	10	+197.727%