Dark

ARKK20270115C63
ARKK Jan 15 2027 63.00 Call (ARKK270115C00063000)
option OPRA

Inactive

Sep 9, 2026

23.98+0.293%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	23.9800	23.9800	23.9800	23.9800	+0.293%	1	659	0.000%
2026-09-08	23.9100	23.9100	23.9100	23.9100	+13.857%	1	659	+0.293%
2026-06-16	21.0000	21.0000	21.0000	21.0000	+21.387%	2	658	+14.190%
2026-06-09	17.3000	17.3000	17.3000	17.3000	-18.009%	2	658	+38.613%
2026-06-04	21.1500	21.1500	21.1000	21.1000	+4.871%	2	658	+13.649%
2026-05-28	20.1200	20.1200	20.1200	20.1200	+19.762%	3	658	+19.185%
2026-05-18	16.8000	16.8000	16.8000	16.8000	-15.152%	1	658	+42.738%
2026-05-06	19.8000	19.8000	19.8000	19.8000	-0.602%	8	659	+21.111%
2026-05-04	19.4500	19.9200	19.4500	19.9200	+2.839%	2	667	+20.382%
2026-04-24	19.3700	19.3700	19.3700	19.3700	-8.199%	3	667	+23.800%
2026-04-20	21.1000	21.1000	21.1000	21.1000	-0.939%	2	664	+13.649%
2026-04-17	21.7800	21.7800	21.3000	21.3000	+12.520%	2	664	+12.582%
2026-04-16	18.9300	18.9300	18.9300	18.9300	+19.810%	1	663	+26.677%
2026-04-08	15.7000	15.8000	15.6500	15.8000	+28.455%	5	664	+51.772%
2026-04-02	12.3500	12.3500	12.3000	12.3000	-12.143%	100	693	+94.959%
2026-04-01	14.0000	14.0000	14.0000	14.0000	+23.894%	1	693	+71.286%
2026-03-31	11.3000	11.3000	11.3000	11.3000	-25.658%	1	692	+112.212%
2026-03-20	15.1500	15.2000	15.1500	15.2000	-13.143%	20	692	+57.763%
2026-03-06	17.4200	17.5400	17.4200	17.5000	+3.002%	38	682	+37.029%
2026-02-27	16.8800	17.3500	16.6000	16.9900	-1.962%	1,178	670	+41.142%
2026-02-26	17.4000	17.8100	16.9500	17.3300	+5.606%	366	150	+38.373%
2026-02-20	16.4100	16.4100	16.4100	16.4100	+6.489%	1	96	+46.130%
2026-02-11	15.4300	15.4300	15.4100	15.4100	-9.353%	10	95	+55.613%
2026-02-10	17.0000	17.0000	17.0000	17.0000	+2.595%	5	90	+41.059%
2026-02-09	16.5800	16.5900	16.5700	16.5700	-29.758%	22	90	+44.719%
2026-01-07	24.2000	24.2000	23.5900	23.5900	+10.492%	4	90	+1.653%
2025-12-31	21.2000	21.3500	21.2000	21.3500	-6.565%	2	90	+12.319%
2025-12-18	22.8500	22.8500	22.8500	22.8500	-0.218%	2	90	+4.945%
2025-12-15	22.9000	22.9000	22.9000	22.9000	-9.843%	2	90	+4.716%
2025-12-09	25.1000	25.4000	25.1000	25.4000	+3.210%	2	90	-5.591%
2025-12-08	24.3000	24.6500	24.2000	24.6100	+0.861%	55	90	-2.560%
2025-12-05	24.2500	24.5500	24.0000	24.4000	+8.444%	53	109	-1.721%
2025-12-03	22.5000	22.5000	22.5000	22.5000	+1.810%	2	124	+6.578%
2025-11-13	22.0500	22.1000	22.0500	22.1000	-0.226%	2	124	+8.507%
2025-11-07	22.0500	22.1500	22.0500	22.1500	-20.893%	2	125	+8.262%
2025-11-04	28.4400	28.4400	28.0000	28.0000	-9.823%	3	124	-14.357%
2025-10-21	31.1000	31.1000	30.8500	31.0500	+9.062%	27	124	-22.770%
2025-10-17	28.4700	28.4700	28.4700	28.4700	-8.604%	2	112	-15.771%
2025-10-15	31.1500	31.1500	31.1500	31.1500	-0.638%	3	112	-23.018%
2025-10-06	31.3500	31.3500	31.3500	31.3500	+11.566%	2	112	-23.509%
2025-09-30	27.6000	28.1000	27.6000	28.1000	+4.773%	2	112	-14.662%
2025-09-29	26.8200	26.8200	26.8200	26.8200	+6.640%	5	111	-10.589%
2025-09-25	25.0000	25.1500	25.0000	25.1500	-6.852%	4	111	-4.652%
2025-09-23	27.0000	27.0000	27.0000	27.0000	+1.161%	3	112	-11.185%
2025-09-18	26.6900	26.6900	26.6900	26.6900	+12.379%	7	112	-10.154%
2025-09-15	23.6000	24.7700	23.6000	23.7500	+4.396%	4	119	+0.968%
2025-09-12	22.5000	22.7500	22.5000	22.7500	+1.381%	22	120	+5.407%
2025-09-11	22.4400	22.4400	22.4400	22.4400	+10.379%	2	124	+6.863%
2025-09-10	21.1500	21.1500	20.1500	20.3300	-3.512%	10	122	+17.954%
2025-09-09	21.0700	21.0700	21.0700	21.0700	+4.049%	10	122	+13.811%
2025-09-03	20.2500	20.2500	20.2500	20.2500	-6.032%	9	112	+18.420%
2025-08-22	21.7000	21.7400	21.5000	21.5500	-4.350%	4	141	+11.276%
2025-08-18	22.4500	22.5300	22.4500	22.5300	+9.157%	90	139	+6.436%
2025-08-08	20.6400	20.6400	20.6400	20.6400	-6.479%	1	94	+16.182%
2025-07-29	22.0700	22.0700	22.0700	22.0700	-1.693%	1	94	+8.654%
2025-07-25	22.4500	22.4500	22.4500	22.4500	+2.511%	1	94	+6.815%
2025-07-24	21.9000	21.9000	21.9000	21.9000	-3.736%	1	93	+9.498%
2025-07-23	22.7500	22.7500	22.7500	22.7500	+3.034%	1	93	+5.407%
2025-07-22	22.1500	22.1500	22.0800	22.0800	-6.043%	2	93	+8.605%
2025-07-21	23.5000	23.5000	23.5000	23.5000	+7.062%	1	92	+2.043%
2025-07-17	21.9500	21.9500	21.9500	21.9500	+53.927%	1	93	+9.248%
2025-06-17	14.2600	14.2600	14.2600	14.2600	+1.495%	26	95	+68.163%
2025-06-16	14.0500	14.0500	14.0500	14.0500	+8.077%	2	109	+70.676%
2025-06-12	13.0000	13.0000	13.0000	13.0000	+0.386%	5	111	+84.462%
2025-06-10	12.9500	12.9500	12.9500	12.9500	+21.255%	1	106	+85.174%
2025-06-06	10.3500	10.6800	10.3500	10.6800	+8.426%	4	107	+124.532%
2025-06-04	9.8500	9.8500	9.8500	9.8500	+4.565%	1	106	+143.452%
2025-06-03	9.1200	9.4200	9.1200	9.4200	+2.726%	2	106	+154.565%
2025-05-30	8.9600	9.1700	8.9600	9.1700	-8.116%	4	106	+161.505%
2025-05-27	10.1200	10.1200	9.9700	9.9800	+10.398%	6	106	+140.281%
2025-05-21	8.9900	9.0400	8.9900	9.0400	-5.637%	4	112	+165.265%
2025-05-19	9.4200	9.5800	9.4200	9.5800	+20.503%	2	112	+150.313%
2025-05-12	7.9500	7.9500	7.9500	7.9500	+16.912%	3	112	+201.635%
2025-05-01	6.6800	6.8000	6.6800	6.8000	-1.163%	2	112	+252.647%
2025-04-29	6.6500	6.8800	6.6500	6.8800	+17.607%	2	112	+248.547%
2025-04-23	5.7500	5.8500	5.7500	5.8500	+19.632%	4	112	+309.915%
2025-04-22	4.7400	4.8900	4.7400	4.8900	+34.711%	2	110	+390.389%
2025-04-09	3.6100	3.9000	3.5700	3.6300	-12.530%	5	110	+560.606%
2025-04-07	3.9800	4.1500	3.9800	4.1500	+5.867%	2	108	+477.831%
2025-04-04	3.9800	4.4500	3.9200	3.9200	-22.986%	18	108	+511.735%
2025-04-03	4.9100	5.0900	4.9100	5.0900	-12.842%	2	108	+371.120%
2025-04-01	5.6500	5.8400	5.6500	5.8400	-20.109%	2	108	+310.616%
2025-03-26	7.2000	7.3100	7.2000	7.3100	+9.104%	2	108	+228.044%
2025-03-21	6.5600	6.7000	6.5600	6.7000	-0.593%	4	108	+257.910%
2025-03-20	6.5100	6.7400	6.5100	6.7400	+2.432%	2	108	+255.786%
2025-03-19	6.5800	6.5800	6.5800	6.5800	+3.622%	2	108	+264.438%
2025-03-17	6.4400	6.4400	6.3500	6.3500	+6.010%	30	108	+277.638%
2025-03-11	5.9900	5.9900	5.9900	5.9900	-30.671%	1	98	+300.334%
2025-03-06	8.8000	8.8000	8.6400	8.6400	-5.055%	40	97	+177.546%
2025-03-05	9.0500	9.1000	9.0500	9.1000	+16.667%	40	97	+163.516%
2025-03-04	7.6800	7.8000	7.4000	7.8000	-25.000%	9	79	+207.436%
2025-02-27	10.4000	10.4000	10.4000	10.4000	+7.549%	1	81	+130.577%
2025-02-25	9.6700	9.6700	9.6700	9.6700	-25.615%	5	78	+147.983%
2025-02-21	13.9600	13.9600	13.0000	13.0000	-10.407%	22	78	+84.462%
2025-02-20	14.6000	14.6000	14.5100	14.5100	-17.086%	12	67	+65.265%
2025-02-18	17.5000	17.5000	17.5000	17.5000	-2.778%	3	65	+37.029%
2025-02-14	18.0000	18.0000	18.0000	18.0000	+30.435%	4	66	+33.222%
2025-02-11	13.8000	13.8000	13.8000	13.8000	-5.802%	4	66	+73.768%
2025-02-07	14.6500	14.6500	14.6500	14.6500	-1.678%	4	62	+63.686%
2025-02-04	14.9000	14.9000	14.9000	14.9000	+5.300%	1	60	+60.940%
2025-01-24	14.4000	14.4000	14.1500	14.1500	-2.076%	14	59	+69.470%
2025-01-23	14.4500	14.4500	14.4500	14.4500	+18.346%	1	58	+65.952%
2025-01-17	12.2100	12.2100	12.2100	12.2100	-8.539%	14	50	+96.396%
2025-01-07	13.3500	13.3500	13.3500	13.3500	-2.555%	1	50	+79.625%
2025-01-06	13.3500	13.7000	13.3500	13.7000	+27.799%	17	51	+75.036%
2025-01-02	10.7200	10.7200	10.7200	10.7200	-1.651%	20	68	+123.694%
2024-12-31	11.6500	11.6500	10.9000	10.9000	-5.217%	67	122	+120.000%
2024-12-30	11.2000	11.5000	11.2000	11.5000	-12.214%	76	122	+108.522%
2024-12-24	12.8500	13.1000	12.8000	13.1000	+6.073%	44	110	+83.053%
2024-12-23	12.3500	12.3500	12.3500	12.3500	-1.200%	2	110	+94.170%
2024-12-20	12.5000	12.5000	12.5000	12.5000	+2.881%	30	112	+91.840%
2024-12-18	12.3500	12.3500	11.6000	12.1500	-15.917%	30	82	+97.366%
2024-12-17	14.4500	14.4500	14.4500	14.4500	-0.892%	10	77	+65.952%
2024-12-16	13.9000	14.7100	13.9000	14.5800	+10.038%	43	67	+64.472%
2024-12-12	13.2500	13.2500	13.2500	13.2500	-3.285%	1	28	+80.981%
2024-12-11	13.7000	13.7000	13.7000	13.7000	+3.008%	3	27	+75.036%
2024-12-10	14.2000	14.2000	13.3000	13.3000	-1.481%	20	24	+80.301%
2024-12-09	14.9100	14.9100	13.5000	13.5000	0.000%	22	22	+77.630%