Dark

ARKK20270115C62
ARKK Jan 15 2027 62.00 Call (ARKK270115C00062000)
option OPRA

EOD

Sep 23, 2026

30.03-1.314%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	30.0300	30.0300	30.0300	30.0300	-1.314%	1	317	0.000%
2026-09-22	30.4300	30.4300	30.4300	30.4300	+30.433%	2	318	-1.314%
2026-09-01	23.3300	23.3300	23.3300	23.3300	+5.805%	1	318	+28.718%
2026-06-30	22.0000	22.0500	22.0000	22.0500	+10.250%	2	318	+36.190%
2026-05-13	20.0000	20.0000	20.0000	20.0000	0.000%	3	318	+50.150%
2026-04-27	20.0000	20.0000	20.0000	20.0000	+22.699%	3	318	+50.150%
2026-04-08	16.2000	16.3000	16.2000	16.3000	+27.843%	24	318	+84.233%
2026-04-02	12.9000	12.9000	12.7500	12.7500	-9.253%	342	149	+135.529%
2026-04-01	14.0500	14.0500	14.0500	14.0500	-10.510%	5	149	+113.737%
2026-03-20	15.7000	15.7600	15.6500	15.7000	-12.826%	44	149	+91.274%
2026-03-06	18.0500	18.2100	18.0100	18.0100	+14.495%	58	164	+66.741%
2026-02-11	15.9300	15.9900	15.7300	15.7300	-8.440%	62	147	+90.909%
2026-02-09	17.1900	17.2300	17.1800	17.1800	-10.521%	8	117	+74.796%
2026-02-02	19.2000	19.2000	19.2000	19.2000	-4.809%	1	113	+56.406%
2026-01-30	20.1700	20.1700	20.1700	20.1700	-12.304%	2	114	+48.884%
2026-01-27	23.0500	23.0500	23.0000	23.0000	+0.437%	2	114	+30.565%
2026-01-21	22.9000	22.9500	22.8000	22.9000	-0.435%	13	115	+31.135%
2026-01-20	23.0000	23.0000	23.0000	23.0000	-8.730%	1	121	+30.565%
2026-01-14	25.5500	25.5500	25.2000	25.2000	+2.439%	2	121	+19.167%
2026-01-06	24.7500	24.7500	24.6000	24.6000	+14.419%	2	120	+22.073%
2025-12-31	21.5000	21.5000	21.5000	21.5000	-8.120%	1	122	+39.674%
2025-12-26	23.3000	23.4000	23.3000	23.4000	-1.557%	2	122	+28.333%
2025-12-24	23.9000	23.9000	23.7700	23.7700	-4.920%	2	123	+26.336%
2025-12-19	23.8500	25.0000	23.8500	25.0000	+5.708%	3	123	+20.120%
2025-12-18	23.8500	23.8500	23.6500	23.6500	-6.337%	2	122	+26.977%
2025-12-11	25.5500	25.5500	25.2500	25.2500	+0.198%	2	122	+18.931%
2025-12-09	25.0500	25.2000	25.0000	25.2000	-0.709%	4	123	+19.167%
2025-12-08	25.1000	25.3800	25.1000	25.3800	-0.859%	6	125	+18.322%
2025-12-05	24.9500	25.6000	24.9500	25.6000	+11.304%	10	128	+17.305%
2025-11-28	23.1000	23.1000	23.0000	23.0000	+17.949%	2	133	+30.565%
2025-11-20	19.5000	19.5000	19.5000	19.5000	-12.556%	1	134	+54.000%
2025-11-14	22.2000	22.3500	22.1500	22.3000	+1.134%	5	134	+34.664%
2025-11-13	22.6000	22.6000	22.0500	22.0500	-28.986%	4	133	+36.190%
2025-10-21	31.3000	31.3000	31.0500	31.0500	-4.167%	2	134	-3.285%
2025-10-06	32.6500	32.6500	32.4000	32.4000	+1.250%	2	133	-7.315%
2025-10-03	32.0000	32.0000	32.0000	32.0000	+28.514%	1	132	-6.156%
2025-09-26	24.9000	24.9000	24.9000	24.9000	-11.388%	2	131	+20.602%
2025-09-24	28.1000	28.1000	28.1000	28.1000	+17.820%	1	133	+6.868%
2025-09-17	25.0000	25.0000	23.8500	23.8500	-1.649%	9	132	+25.912%
2025-09-16	24.2500	24.2500	24.2500	24.2500	-0.206%	1	137	+23.835%
2025-09-15	24.0200	24.3000	24.0200	24.3000	+6.719%	10	138	+23.580%
2025-09-12	22.7700	22.7700	22.7700	22.7700	+0.397%	1	133	+31.884%
2025-09-11	22.5700	23.0500	21.9000	22.6800	+3.514%	18	133	+32.407%
2025-09-09	21.9100	21.9100	21.9100	21.9100	+3.496%	1	129	+37.061%
2025-08-29	21.1700	21.1700	21.1700	21.1700	-3.773%	1	131	+41.852%
2025-08-28	22.0000	22.0000	22.0000	22.0000	+1.289%	1	131	+36.500%
2025-08-26	21.7000	21.7200	21.7000	21.7200	-2.732%	2	151	+38.260%
2025-08-22	22.3000	22.3600	22.1500	22.3300	+5.430%	161	151	+34.483%
2025-08-19	21.2500	21.2500	21.1800	21.1800	-8.153%	2	85	+41.785%
2025-08-18	22.9500	23.0600	22.9500	23.0600	+2.035%	2	86	+30.225%
2025-08-12	22.6000	22.6000	22.6000	22.6000	+3.908%	4	86	+32.876%
2025-08-11	21.7500	21.7500	21.7500	21.7500	-5.435%	4	86	+38.069%
2025-07-25	23.0000	23.0000	23.0000	23.0000	-2.625%	2	82	+30.565%
2025-07-21	23.6200	23.6200	23.6200	23.6200	-2.798%	1	83	+27.138%
2025-07-18	24.5000	24.5000	24.3000	24.3000	+10.455%	2	83	+23.580%
2025-07-16	21.8500	22.0000	21.8500	22.0000	+12.821%	2	83	+36.500%
2025-07-11	19.5000	19.5000	19.5000	19.5000	-3.704%	1	82	+54.000%
2025-07-10	20.2500	20.2500	20.2500	20.2500	+9.047%	1	81	+48.296%
2025-07-09	18.5700	18.5700	18.5700	18.5700	+4.620%	1	81	+61.712%
2025-06-25	17.7500	17.7500	17.7500	17.7500	+19.128%	25	80	+69.183%
2025-06-16	14.9000	14.9000	14.9000	14.9000	+20.161%	1	80	+101.544%
2025-06-13	12.4000	12.4000	12.4000	12.4000	-7.463%	4	81	+142.177%
2025-06-10	13.4000	13.4000	13.4000	13.4000	+1.132%	5	79	+124.104%
2025-06-06	13.2000	13.2500	13.2000	13.2500	+29.902%	6	74	+126.642%
2025-06-04	10.2000	10.2000	10.2000	10.2000	+0.493%	1	72	+194.412%
2025-05-27	10.2500	10.4000	10.1500	10.1500	+6.506%	29	72	+195.862%
2025-05-22	9.5300	9.5300	9.5300	9.5300	+0.953%	3	97	+215.110%
2025-05-21	10.0600	10.0600	9.3600	9.4400	+10.668%	7	100	+218.114%
2025-05-12	8.5300	8.5300	8.5300	8.5300	+19.134%	1	100	+252.052%
2025-04-29	6.9800	7.2200	6.9700	7.1600	+16.234%	4	100	+319.413%
2025-04-23	5.9700	6.1600	5.9700	6.1600	+22.709%	4	100	+387.500%
2025-04-22	4.9800	5.0200	4.9800	5.0200	-4.924%	4	98	+498.207%
2025-04-11	5.1200	5.2800	5.1200	5.2800	+33.333%	4	98	+468.750%
2025-04-09	3.7900	3.9600	3.7900	3.9600	-6.161%	2	98	+658.333%
2025-04-07	4.6300	4.6300	4.2200	4.2200	-17.255%	7	97	+611.611%
2025-04-03	5.1700	5.2500	5.1000	5.1000	-19.937%	4	97	+488.824%
2025-04-02	6.2600	6.3700	6.2600	6.3700	+5.289%	2	98	+371.429%
2025-04-01	5.9000	6.0500	5.9000	6.0500	-4.874%	2	98	+396.364%
2025-03-28	6.3600	6.3600	6.3600	6.3600	-6.745%	2	98	+372.170%
2025-03-19	6.7400	6.9200	6.7400	6.8200	+2.402%	4	97	+340.323%
2025-03-13	6.5100	6.6600	6.5100	6.6600	-11.671%	2	97	+350.901%
2025-03-07	7.5000	7.5400	7.5000	7.5400	-24.600%	10	97	+298.276%
2025-02-28	10.0000	10.0000	10.0000	10.0000	-7.664%	2	97	+200.300%
2025-02-27	10.8300	10.8300	10.8300	10.8300	+7.761%	1	97	+177.285%
2025-02-25	10.2700	10.2700	10.0500	10.0500	-25.556%	3	97	+198.806%
2025-02-21	14.5000	14.5000	13.5000	13.5000	-22.857%	52	97	+122.444%
2025-02-14	17.2500	17.5000	17.2500	17.5000	+9.238%	4	72	+71.600%
2025-02-13	16.0900	16.0900	16.0200	16.0200	+6.304%	12	72	+87.453%
2025-02-07	15.0700	15.0700	15.0700	15.0700	+4.291%	4	83	+99.270%
2025-01-28	14.4500	14.4500	14.4500	14.4500	+1.404%	1	81	+107.820%
2025-01-27	14.2500	14.2500	14.2500	14.2500	-2.464%	1	80	+110.737%
2025-01-22	14.3000	14.6100	14.3000	14.6100	+32.217%	2	80	+105.544%
2025-01-13	11.0500	11.0500	11.0500	11.0500	-28.479%	3	79	+171.765%
2025-01-07	15.4500	15.4500	15.4500	15.4500	+27.370%	10	82	+94.369%
2024-12-31	12.1300	12.1300	12.1300	12.1300	+0.331%	1	73	+147.568%
2024-12-30	12.0900	12.0900	12.0900	12.0900	-5.988%	1	73	+148.387%
2024-12-23	12.8600	12.8600	12.8600	12.8600	+1.420%	1	73	+133.515%
2024-12-20	12.6800	12.6800	12.6800	12.6800	+2.672%	2	73	+136.830%
2024-12-18	14.9500	14.9500	12.3000	12.3500	-16.385%	67	73	+143.158%
2024-12-17	14.7700	14.7700	14.7700	14.7700	-1.533%	1	28	+103.318%
2024-12-16	14.4000	15.0000	14.4000	15.0000	+12.360%	20	28	+100.200%
2024-12-13	13.5500	13.5500	13.3500	13.3500	-6.513%	8	10	+124.944%
2024-12-11	14.0700	14.2800	14.0700	14.2800	-4.161%	4	10	+110.294%
2024-12-06	14.8600	14.9000	14.8600	14.9000	+6.050%	50	6	+101.544%
2024-12-05	14.0500	14.0500	14.0500	14.0500	+26.805%	20	20	+113.737%
2024-11-25	11.0800	11.0800	11.0800	11.0800	0.000%	1	1	+171.029%