Dark

ARKK20270115C61
ARKK Jan 15 2027 61.00 Call (ARKK270115C00061000)
option OPRA

EOD

Sep 23, 2026

31.15+40.189%(+8.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	31.1500	31.1500	31.1500	31.1500	+40.189%	1	279	0.000%
2026-06-16	22.2300	22.2300	22.2200	22.2200	+20.108%	3	280	+40.189%
2026-06-11	17.1500	18.5000	17.1500	18.5000	-8.867%	17	280	+68.378%
2026-04-15	20.2000	20.3000	20.2000	20.3000	+24.923%	2	282	+53.448%
2026-04-13	16.3000	16.3000	16.2500	16.2500	+10.169%	2	281	+91.692%
2026-04-10	14.8000	14.8000	14.7500	14.7500	-12.722%	2	281	+111.186%
2026-04-08	16.8500	16.9000	16.8500	16.9000	+15.358%	52	280	+84.320%
2026-04-06	14.6500	14.6500	14.6500	14.6500	+9.328%	4	281	+112.628%
2026-04-02	13.4500	13.4500	13.4000	13.4000	-18.293%	40	277	+132.463%
2026-03-20	16.3500	16.4000	16.3500	16.4000	-13.684%	2	277	+89.939%
2026-03-09	19.0000	19.0000	19.0000	19.0000	+5.556%	1	276	+63.947%
2026-03-06	18.0500	18.0500	18.0000	18.0000	-2.439%	2	277	+73.056%
2026-02-27	18.5500	18.5500	18.4500	18.4500	+13.329%	2	276	+68.835%
2026-02-11	16.5900	16.6400	16.2800	16.2800	-22.180%	44	285	+91.339%
2026-01-30	20.9200	20.9200	20.9200	20.9200	-5.339%	25	275	+48.901%
2026-01-29	21.8500	22.1000	21.8500	22.1000	-9.611%	2	276	+40.950%
2026-01-21	23.4500	24.4500	23.4500	24.4500	-2.004%	15	276	+27.403%
2026-01-08	24.7000	24.9500	24.7000	24.9500	+8.243%	2	277	+24.850%
2026-01-02	22.8500	23.0500	22.8500	23.0500	+4.535%	2	277	+35.141%
2025-12-31	22.5500	22.5500	22.0500	22.0500	-3.922%	4	277	+41.270%
2025-12-30	22.9000	22.9500	22.9000	22.9500	-6.135%	2	277	+35.730%
2025-12-15	24.4000	24.4500	24.4000	24.4500	+0.452%	2	277	+27.403%
2025-12-12	24.3400	24.3400	24.3400	24.3400	-6.023%	3	277	+27.979%
2025-12-09	25.9000	25.9000	25.9000	25.9000	+0.778%	2	277	+20.270%
2025-12-08	25.6000	25.7000	25.6000	25.7000	-0.963%	2	277	+21.206%
2025-12-05	25.4500	26.2500	25.4500	25.9500	-0.575%	20	277	+20.039%
2025-12-04	26.0000	26.2500	26.0000	26.1000	+12.162%	54	277	+19.349%
2025-12-01	23.2700	23.2700	23.2700	23.2700	+8.233%	4	262	+33.863%
2025-11-25	21.5000	21.5000	21.5000	21.5000	+10.256%	1	266	+44.884%
2025-11-21	19.5000	19.5000	19.5000	19.5000	-14.661%	1	266	+59.744%
2025-11-19	22.8500	22.8500	22.8500	22.8500	+8.810%	1	266	+36.324%
2025-11-18	21.0000	21.0000	21.0000	21.0000	-0.238%	1	266	+48.333%
2025-11-17	21.1000	21.1000	21.0500	21.0500	-10.196%	2	266	+47.981%
2025-11-13	23.3500	23.6500	23.2500	23.4400	-12.374%	20	266	+32.892%
2025-11-10	26.7500	26.7500	26.7500	26.7500	-17.387%	1	266	+16.449%
2025-10-21	32.3000	32.3900	32.3000	32.3800	+2.242%	29	282	-3.799%
2025-10-20	31.6700	31.6700	31.6700	31.6700	+3.768%	1	266	-1.642%
2025-10-10	30.5200	30.5200	30.5200	30.5200	-8.896%	1	266	+2.064%
2025-10-06	32.0000	33.5000	32.0000	33.5000	+33.733%	4	265	-7.015%
2025-09-25	26.4500	26.4500	25.0500	25.0500	-15.798%	4	265	+24.351%
2025-09-22	29.7500	29.7500	29.7500	29.7500	+0.779%	2	266	+4.706%
2025-09-19	29.6500	29.6500	29.3000	29.5200	+15.674%	4	266	+5.522%
2025-09-17	25.5200	25.5200	25.5200	25.5200	+0.078%	1	265	+22.061%
2025-09-16	25.5000	25.5000	25.5000	25.5000	+14.350%	1	264	+22.157%
2025-09-10	22.5000	22.5000	22.3000	22.3000	+1.134%	2	264	+39.686%
2025-09-08	22.0500	22.0500	22.0500	22.0500	-1.342%	1	264	+41.270%
2025-08-27	22.3500	22.3500	22.3500	22.3500	+0.676%	2	309	+39.374%
2025-08-26	22.3000	22.3200	22.2000	22.2000	-2.972%	22	311	+40.315%
2025-08-22	23.0700	23.0700	22.8500	22.8800	+9.789%	82	322	+36.145%
2025-08-21	20.8400	20.8400	20.8400	20.8400	-12.437%	2	287	+49.472%
2025-08-18	23.7000	23.8000	23.6500	23.8000	-3.448%	10	287	+30.882%
2025-07-28	24.6500	24.6500	24.6500	24.6500	+15.619%	1	283	+26.369%
2025-07-16	21.2000	21.3200	21.2000	21.3200	+9.614%	2	283	+46.107%
2025-07-03	19.4500	19.4500	19.4500	19.4500	+6.868%	7	290	+60.154%
2025-06-25	18.2000	18.2000	18.2000	18.2000	+33.138%	2	292	+71.154%
2025-06-13	12.6500	13.6700	12.6500	13.6700	-7.946%	8	294	+127.871%
2025-06-11	14.7300	14.8500	14.7300	14.8500	+6.604%	2	295	+109.764%
2025-06-10	13.9300	13.9300	13.9300	13.9300	+3.185%	1	294	+123.618%
2025-06-09	13.6000	13.6000	13.5000	13.5000	+25.581%	8	294	+130.741%
2025-06-03	10.0100	10.7500	10.0100	10.7500	+7.715%	25	289	+189.767%
2025-05-30	9.7900	9.9800	9.7900	9.9800	-8.018%	4	270	+212.124%
2025-05-27	10.6900	10.8500	10.6900	10.8500	+8.500%	13	270	+187.097%
2025-05-22	10.1000	10.1000	10.0000	10.0000	-3.754%	3	270	+211.500%
2025-05-21	10.3900	10.3900	10.3900	10.3900	-3.349%	1	270	+199.808%
2025-05-20	10.7500	10.7500	10.7500	10.7500	+5.496%	1	270	+189.767%
2025-05-19	10.1900	10.1900	10.1900	10.1900	+35.505%	1	270	+205.692%
2025-04-29	7.3000	7.5200	7.3000	7.5200	+5.322%	2	270	+314.229%
2025-04-28	7.1400	7.1400	7.1400	7.1400	+8.676%	1	270	+336.275%
2025-04-24	6.5700	6.5700	6.5700	6.5700	+4.286%	1	270	+374.125%
2025-04-23	6.2500	6.3000	6.2500	6.3000	+16.022%	4	271	+394.444%
2025-04-22	5.4300	5.4300	5.4300	5.4300	+29.286%	1	269	+473.665%
2025-04-09	3.9100	4.2500	3.9100	4.2000	-4.545%	6	268	+641.667%
2025-04-07	4.3600	4.4000	4.3600	4.4000	-16.981%	2	268	+607.955%
2025-04-03	5.3000	5.3000	5.3000	5.3000	-16.272%	2	268	+487.736%
2025-04-01	6.1400	6.3300	6.1400	6.3300	-3.359%	2	270	+392.101%
2025-03-28	6.5500	6.5500	6.5500	6.5500	+2.025%	2	270	+375.573%
2025-03-13	6.6500	6.7500	6.4100	6.4200	-12.534%	183	290	+385.202%
2025-03-12	7.3400	7.3400	7.3400	7.3400	+9.064%	1	290	+324.387%
2025-03-10	6.7300	6.7300	6.7300	6.7300	-29.158%	179	291	+362.853%
2025-03-06	8.9500	9.5000	8.9500	9.5000	-3.061%	41	112	+227.895%
2025-03-05	9.3500	9.8000	9.3500	9.8000	-35.738%	41	112	+217.857%
2025-02-20	15.2500	15.2500	15.2500	15.2500	-15.699%	10	85	+104.262%
2025-02-14	18.0900	18.0900	18.0900	18.0900	+22.644%	2	95	+72.195%
2025-02-12	14.7500	14.7500	14.7500	14.7500	-5.449%	10	95	+111.186%
2025-02-06	15.6000	15.6000	15.6000	15.6000	-5.455%	1	85	+99.679%
2025-01-31	16.5000	16.5000	16.5000	16.5000	+3.125%	2	85	+88.788%
2025-01-30	16.0000	16.0000	16.0000	16.0000	+8.844%	1	86	+94.688%
2025-01-21	14.7000	14.7000	14.7000	14.7000	+6.909%	1	86	+111.905%
2025-01-17	13.7600	13.7600	13.7500	13.7500	+18.534%	4	85	+126.545%
2024-12-31	11.6000	11.6000	11.6000	11.6000	-2.521%	20	99	+168.534%
2024-12-30	11.9000	11.9000	11.9000	11.9000	-7.966%	27	99	+161.765%
2024-12-27	13.0000	13.0000	12.9300	12.9300	-5.620%	40	99	+140.913%
2024-12-24	13.6500	13.7000	13.6500	13.7000	+5.385%	7	113	+127.372%
2024-12-20	13.0000	13.0000	13.0000	13.0000	+1.167%	30	113	+139.615%
2024-12-18	13.8000	13.8000	12.8500	12.8500	-18.153%	83	88	+142.412%
2024-12-17	15.7000	15.7000	15.7000	15.7000	+6.081%	2	115	+98.408%
2024-12-16	14.6000	14.8000	14.6000	14.8000	+4.965%	70	47	+110.473%
2024-12-13	14.0500	14.1000	14.0000	14.1000	+3.297%	86	47	+120.922%
2024-12-12	13.6500	13.6500	13.6500	13.6500	-6.443%	2	6	+128.205%
2024-12-11	14.5900	14.5900	14.5900	14.5900	-1.018%	2	7	+113.502%
2024-12-10	14.8600	14.8600	14.7400	14.7400	+2.432%	3	5	+111.330%
2024-12-09	15.5000	15.5000	14.3900	14.3900	+6.593%	3	4	+116.470%
2024-12-04	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	+130.741%