Dark

ARKK20270115C64
ARKK Jan 15 2027 64.00 Call (ARKK270115C00064000)
option OPRA

EOD

Sep 29, 2026

26.80-2.190%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.8000	26.8000	26.8000	26.8000	-2.190%	2	601	0.000%
2026-09-21	27.4000	27.4000	27.4000	27.4000	+24.263%	1	601	-2.190%
2026-08-24	22.0500	22.0500	22.0500	22.0500	+75.278%	2	603	+21.542%
2026-07-29	12.5800	12.5800	12.5800	12.5800	-35.487%	2	603	+113.037%
2026-07-15	19.5000	19.5000	19.5000	19.5000	-6.250%	2	603	+37.436%
2026-07-07	20.8000	20.8000	20.8000	20.8000	+16.201%	2	603	+28.846%
2026-06-23	17.9000	17.9000	17.9000	17.9000	-10.723%	2	603	+49.721%
2026-06-15	20.0500	20.0500	20.0500	20.0500	+32.343%	5	603	+33.666%
2026-06-11	15.1500	15.1500	15.1500	15.1500	-1.623%	4	602	+76.898%
2026-05-18	15.4000	15.4000	15.4000	15.4000	-18.819%	1	606	+74.026%
2026-05-13	18.9700	18.9700	18.9700	18.9700	-3.461%	3	607	+41.276%
2026-05-08	18.6500	19.6500	18.6500	19.6500	+11.648%	8	607	+36.387%
2026-04-16	17.6000	17.6000	17.6000	17.6000	+16.325%	1	613	+52.273%
2026-04-08	15.3500	15.3500	15.0500	15.1300	+28.220%	145	614	+77.132%
2026-04-02	11.8500	11.8500	11.8000	11.8000	+3.057%	60	544	+127.119%
2026-03-31	11.4500	11.4500	11.4500	11.4500	+1.327%	2	544	+134.061%
2026-03-30	11.3000	11.3000	11.3000	11.3000	-22.814%	1	543	+137.168%
2026-03-20	14.6000	14.6400	14.6000	14.6400	-13.577%	24	543	+83.060%
2026-03-06	16.6000	16.9400	16.6000	16.9400	+6.742%	86	561	+58.205%
2026-02-09	15.7600	15.9600	15.7600	15.8700	-31.000%	85	540	+68.872%
2026-01-22	23.0000	23.0000	23.0000	23.0000	-3.076%	2	542	+16.522%
2026-01-16	23.7000	23.7300	23.7000	23.7300	-4.353%	3	540	+12.937%
2026-01-15	24.8100	24.8100	24.8100	24.8100	+9.779%	1	540	+8.021%
2026-01-09	22.5500	22.6000	22.5500	22.6000	-3.419%	2	540	+18.584%
2026-01-06	23.5000	23.5000	23.4000	23.4000	+16.129%	2	540	+14.530%
2025-12-31	20.1500	20.1500	20.1500	20.1500	-11.623%	8	547	+33.002%
2025-12-24	22.7000	22.8000	22.7000	22.8000	+0.088%	2	547	+17.544%
2025-12-19	22.8000	22.8000	22.7800	22.7800	+1.065%	2	547	+17.647%
2025-12-18	22.4500	22.5400	22.4500	22.5400	+5.524%	10	546	+18.900%
2025-12-17	21.3600	21.3600	21.3600	21.3600	-13.522%	2	546	+25.468%
2025-12-09	24.7500	24.7500	24.7000	24.7000	+3.304%	2	546	+8.502%
2025-12-08	23.5500	23.9100	23.5500	23.9100	+1.962%	2	545	+12.087%
2025-12-05	23.3000	23.5500	23.3000	23.4500	+16.089%	30	545	+14.286%
2025-11-13	21.4500	21.5600	20.2000	20.2000	-30.345%	22	536	+32.673%
2025-10-31	29.0000	29.0000	29.0000	29.0000	-6.149%	1	526	-7.586%
2025-10-24	30.9000	30.9000	30.9000	30.9000	+13.436%	2	527	-13.269%
2025-10-23	27.2400	27.2400	27.2400	27.2400	-13.110%	2	527	-1.615%
2025-10-06	31.0000	31.3500	30.7500	31.3500	+5.734%	4	525	-14.514%
2025-10-03	29.4000	29.6500	29.4000	29.6500	+4.328%	70	525	-9.612%
2025-10-02	28.4300	28.4300	28.4200	28.4200	+15.528%	16	525	-5.700%
2025-09-25	24.6000	24.6000	24.6000	24.6000	-4.466%	6	517	+8.943%
2025-09-24	25.7500	25.7500	25.7500	25.7500	-5.781%	1	511	+4.078%
2025-09-19	27.3300	27.3300	27.3300	27.3300	+23.721%	1	512	-1.939%
2025-09-12	21.8500	22.0900	21.8500	22.0900	+6.202%	34	513	+21.322%
2025-08-28	20.8000	20.8000	20.8000	20.8000	-0.716%	1	523	+28.846%
2025-08-22	20.9000	20.9500	20.9000	20.9500	+7.106%	54	524	+27.924%
2025-08-19	19.5500	19.5600	19.5500	19.5600	-10.275%	2	524	+37.014%
2025-08-18	21.8500	21.8500	21.8000	21.8000	-2.242%	30	524	+22.936%
2025-08-13	22.3000	22.3000	22.3000	22.3000	+11.500%	1	524	+20.179%
2025-08-08	20.2400	20.2400	20.0000	20.0000	+4.987%	3	524	+34.000%
2025-08-04	19.0500	19.0500	19.0500	19.0500	-13.801%	1	523	+40.682%
2025-07-28	22.1000	22.1000	22.1000	22.1000	+5.238%	1	524	+21.267%
2025-07-23	21.5800	22.1000	21.0000	21.0000	-2.778%	3	523	+27.619%
2025-07-22	20.9800	21.6000	20.9800	21.6000	-6.087%	6	524	+24.074%
2025-07-21	23.5000	23.5000	23.0000	23.0000	+18.863%	2	526	+16.522%
2025-07-14	19.3500	19.3500	19.3500	19.3500	+13.092%	2	525	+38.501%
2025-07-07	17.1400	17.1400	17.1100	17.1100	+4.841%	100	525	+56.634%
2025-07-01	16.3200	16.3200	16.3200	16.3200	-9.983%	1	594	+64.216%
2025-06-30	17.2500	18.1300	17.2500	18.1300	+10.213%	2	594	+47.821%
2025-06-25	16.4500	16.4500	16.4500	16.4500	+23.684%	1	593	+62.918%
2025-06-17	13.3000	13.3000	13.3000	13.3000	+9.917%	1	593	+101.504%
2025-06-06	12.1000	12.1000	12.1000	12.1000	+27.772%	1,598	592	+121.488%
2025-05-27	9.4700	9.4700	9.4700	9.4700	+7.982%	1	1,090	+182.999%
2025-05-21	8.5600	8.7700	8.5600	8.7700	+0.805%	2	1,090	+205.587%
2025-05-15	8.7000	8.7000	8.7000	8.7000	-7.937%	1	1,090	+208.046%
2025-05-14	9.8000	9.8000	9.4500	9.4500	+44.495%	2	1,090	+183.598%
2025-04-29	6.3500	6.5400	6.3500	6.5400	-1.654%	2	1,090	+309.786%
2025-04-28	6.6500	6.6500	6.6500	6.6500	+3.101%	22	1,090	+303.008%
2025-04-25	6.4500	6.4500	6.4500	6.4500	+18.132%	2	1,068	+315.504%
2025-04-23	5.6600	5.6600	5.4600	5.4600	+14.947%	2	1,069	+390.842%
2025-04-15	4.7500	4.7500	4.7500	4.7500	-0.419%	2	1,068	+464.211%
2025-04-11	4.6000	4.7700	4.6000	4.7700	+28.919%	4	1,066	+461.845%
2025-04-09	3.4600	3.7000	3.4600	3.7000	+1.928%	2	1,065	+624.324%
2025-04-07	3.4400	3.6300	3.4400	3.6300	-2.941%	2	1,065	+638.292%
2025-04-04	3.7400	3.8500	3.7400	3.7400	-17.802%	6	1,065	+616.578%
2025-04-03	4.5500	4.5500	4.5500	4.5500	-22.222%	2	1,064	+489.011%
2025-04-02	5.8500	5.8500	5.8500	5.8500	+17.000%	3	1,062	+358.120%
2025-03-31	5.0000	5.0000	5.0000	5.0000	-22.840%	30	1,059	+436.000%
2025-03-21	6.2800	6.4800	6.2800	6.4800	+0.310%	4	1,029	+313.580%
2025-03-20	6.2100	6.4600	6.2100	6.4600	+0.623%	2	1,029	+314.861%
2025-03-19	6.2000	6.4200	6.2000	6.4200	+11.073%	2	1,029	+317.445%
2025-03-18	5.7800	5.7800	5.7800	5.7800	-5.246%	2	1,029	+363.668%
2025-03-14	6.1000	6.1000	6.1000	6.1000	+7.965%	2	1,029	+339.344%
2025-03-13	6.0000	6.1700	5.6500	5.6500	-5.833%	5	1,027	+374.336%
2025-03-11	6.1000	6.1000	5.9900	6.0000	+0.840%	800	1,027	+346.667%
2025-03-10	6.3000	6.4000	5.9500	5.9500	-23.226%	194	299	+350.420%
2025-03-07	7.7500	7.7500	7.7500	7.7500	-4.557%	20	302	+245.806%
2025-03-06	8.1500	8.1500	8.1200	8.1200	+9.730%	2	303	+230.049%
2025-03-04	7.4000	7.4000	7.4000	7.4000	-23.711%	200	303	+262.162%
2025-02-25	9.7000	9.7000	9.7000	9.7000	-11.818%	1	154	+176.289%
2025-02-24	11.0000	11.0000	11.0000	11.0000	-10.204%	20	154	+143.636%
2025-02-21	13.1000	13.1000	12.2500	12.2500	-26.471%	320	154	+118.776%
2025-02-18	16.6600	16.6600	16.6600	16.6600	+1.215%	10	282	+60.864%
2025-02-14	16.4700	16.4700	16.4600	16.4600	+9.880%	8	282	+62.819%
2025-02-13	14.9800	14.9800	14.9800	14.9800	+2.603%	2	282	+78.905%
2025-02-05	14.3300	14.6000	14.3300	14.6000	+7.670%	13	282	+83.562%
2025-02-03	13.5000	13.5800	13.5000	13.5600	-10.613%	30	270	+97.640%
2025-01-31	15.1700	15.1700	15.1700	15.1700	+10.730%	8	248	+76.664%
2025-01-29	13.6000	13.7000	13.0000	13.7000	+1.481%	21	244	+95.620%
2025-01-28	13.0000	13.5000	13.0000	13.5000	+8.000%	30	224	+98.519%
2025-01-27	12.5000	12.5000	12.5000	12.5000	-14.617%	10	194	+114.400%
2025-01-24	15.5000	15.5000	14.6400	14.6400	+8.444%	6	196	+83.060%
2025-01-21	13.0000	13.5000	13.0000	13.5000	+7.143%	30	194	+98.519%
2025-01-17	12.5000	12.6000	12.5000	12.6000	+5.882%	80	135	+112.698%
2025-01-15	11.9000	11.9000	11.9000	11.9000	+12.264%	10	135	+125.210%
2025-01-13	10.2500	10.6000	10.1000	10.6000	-13.115%	60	133	+152.830%
2025-01-08	12.0000	12.2000	12.0000	12.2000	-5.058%	41	103	+119.672%
2025-01-07	12.8500	12.8500	12.8500	12.8500	+13.616%	1	103	+108.560%
2024-12-30	11.3100	11.3100	11.3100	11.3100	-8.643%	1	102	+136.958%
2024-12-27	12.3800	12.3800	12.3800	12.3800	-1.355%	2	103	+116.478%
2024-12-24	12.5500	12.5500	12.5500	12.5500	+2.869%	6	97	+113.546%
2024-12-20	12.2000	12.2000	12.2000	12.2000	+3.390%	2	97	+119.672%
2024-12-19	11.8000	11.8000	11.8000	11.8000	-17.193%	2	99	+127.119%
2024-12-16	13.4000	14.2500	13.4000	14.2500	+11.328%	73	70	+88.070%
2024-12-13	13.0000	13.0000	12.8000	12.8000	-0.775%	6	70	+109.375%
2024-12-12	13.1000	13.1000	12.9000	12.9000	-3.371%	49	70	+107.752%
2024-12-11	13.3500	13.3500	13.3500	13.3500	-3.957%	3	23	+100.749%
2024-12-10	13.9000	13.9000	13.9000	13.9000	-0.287%	1	22	+92.806%
2024-12-06	13.9400	13.9400	13.9400	13.9400	+40.524%	2	21	+92.253%
2024-11-26	9.9200	9.9200	9.9200	9.9200	-2.840%	10	20	+170.161%
2024-11-25	10.3000	10.5600	10.2100	10.2100	+2.716%	8	25	+162.488%
2024-11-22	9.8800	9.9400	9.8800	9.9400	-1.291%	28	22	+169.618%
2024-11-13	10.2000	10.2000	10.0700	10.0700	0.000%	9	8	+166.137%