Dark

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

EOD

Jul 29, 2026

12.58-35.487%(-6.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	12.5800	12.5800	12.5800	12.5800	-35.487%	2	603	0.000%
2026-07-15	19.5000	19.5000	19.5000	19.5000	-6.250%	2	603	-35.487%
2026-07-07	20.8000	20.8000	20.8000	20.8000	+16.201%	2	603	-39.519%
2026-06-23	17.9000	17.9000	17.9000	17.9000	-10.723%	2	603	-29.721%
2026-06-15	20.0500	20.0500	20.0500	20.0500	+32.343%	5	603	-37.257%
2026-06-11	15.1500	15.1500	15.1500	15.1500	-1.623%	4	602	-16.964%
2026-05-18	15.4000	15.4000	15.4000	15.4000	-18.819%	1	606	-18.312%
2026-05-13	18.9700	18.9700	18.9700	18.9700	-3.461%	3	607	-33.685%
2026-05-08	18.6500	19.6500	18.6500	19.6500	+11.648%	8	607	-35.980%
2026-04-16	17.6000	17.6000	17.6000	17.6000	+16.325%	1	613	-28.523%
2026-04-08	15.3500	15.3500	15.0500	15.1300	+28.220%	145	614	-16.854%
2026-04-02	11.8500	11.8500	11.8000	11.8000	+3.057%	60	544	+6.610%
2026-03-31	11.4500	11.4500	11.4500	11.4500	+1.327%	2	544	+9.869%
2026-03-30	11.3000	11.3000	11.3000	11.3000	-22.814%	1	543	+11.327%
2026-03-20	14.6000	14.6400	14.6000	14.6400	-13.577%	24	543	-14.071%
2026-03-06	16.6000	16.9400	16.6000	16.9400	+6.742%	86	561	-25.738%
2026-02-09	15.7600	15.9600	15.7600	15.8700	-31.000%	85	540	-20.731%
2026-01-22	23.0000	23.0000	23.0000	23.0000	-3.076%	2	542	-45.304%
2026-01-16	23.7000	23.7300	23.7000	23.7300	-4.353%	3	540	-46.987%
2026-01-15	24.8100	24.8100	24.8100	24.8100	+9.779%	1	540	-49.295%
2026-01-09	22.5500	22.6000	22.5500	22.6000	-3.419%	2	540	-44.336%
2026-01-06	23.5000	23.5000	23.4000	23.4000	+16.129%	2	540	-46.239%
2025-12-31	20.1500	20.1500	20.1500	20.1500	-11.623%	8	547	-37.568%
2025-12-24	22.7000	22.8000	22.7000	22.8000	+0.088%	2	547	-44.825%
2025-12-19	22.8000	22.8000	22.7800	22.7800	+1.065%	2	547	-44.776%
2025-12-18	22.4500	22.5400	22.4500	22.5400	+5.524%	10	546	-44.188%
2025-12-17	21.3600	21.3600	21.3600	21.3600	-13.522%	2	546	-41.105%
2025-12-09	24.7500	24.7500	24.7000	24.7000	+3.304%	2	546	-49.069%
2025-12-08	23.5500	23.9100	23.5500	23.9100	+1.962%	2	545	-47.386%
2025-12-05	23.3000	23.5500	23.3000	23.4500	+16.089%	30	545	-46.354%
2025-11-13	21.4500	21.5600	20.2000	20.2000	-30.345%	22	536	-37.723%
2025-10-31	29.0000	29.0000	29.0000	29.0000	-6.149%	1	526	-56.621%
2025-10-24	30.9000	30.9000	30.9000	30.9000	+13.436%	2	527	-59.288%
2025-10-23	27.2400	27.2400	27.2400	27.2400	-13.110%	2	527	-53.818%
2025-10-06	31.0000	31.3500	30.7500	31.3500	+5.734%	4	525	-59.872%
2025-10-03	29.4000	29.6500	29.4000	29.6500	+4.328%	70	525	-57.572%
2025-10-02	28.4300	28.4300	28.4200	28.4200	+15.528%	16	525	-55.735%
2025-09-25	24.6000	24.6000	24.6000	24.6000	-4.466%	6	517	-48.862%
2025-09-24	25.7500	25.7500	25.7500	25.7500	-5.781%	1	511	-51.146%
2025-09-19	27.3300	27.3300	27.3300	27.3300	+23.721%	1	512	-53.970%
2025-09-12	21.8500	22.0900	21.8500	22.0900	+6.202%	34	513	-43.051%
2025-08-28	20.8000	20.8000	20.8000	20.8000	-0.716%	1	523	-39.519%
2025-08-22	20.9000	20.9500	20.9000	20.9500	+7.106%	54	524	-39.952%
2025-08-19	19.5500	19.5600	19.5500	19.5600	-10.275%	2	524	-35.685%
2025-08-18	21.8500	21.8500	21.8000	21.8000	-2.242%	30	524	-42.294%
2025-08-13	22.3000	22.3000	22.3000	22.3000	+11.500%	1	524	-43.587%
2025-08-08	20.2400	20.2400	20.0000	20.0000	+4.987%	3	524	-37.100%
2025-08-04	19.0500	19.0500	19.0500	19.0500	-13.801%	1	523	-33.963%
2025-07-28	22.1000	22.1000	22.1000	22.1000	+5.238%	1	524	-43.077%
2025-07-23	21.5800	22.1000	21.0000	21.0000	-2.778%	3	523	-40.095%
2025-07-22	20.9800	21.6000	20.9800	21.6000	-6.087%	6	524	-41.759%
2025-07-21	23.5000	23.5000	23.0000	23.0000	+18.863%	2	526	-45.304%
2025-07-14	19.3500	19.3500	19.3500	19.3500	+13.092%	2	525	-34.987%
2025-07-07	17.1400	17.1400	17.1100	17.1100	+4.841%	100	525	-26.476%
2025-07-01	16.3200	16.3200	16.3200	16.3200	-9.983%	1	594	-22.917%
2025-06-30	17.2500	18.1300	17.2500	18.1300	+10.213%	2	594	-30.612%
2025-06-25	16.4500	16.4500	16.4500	16.4500	+23.684%	1	593	-23.526%
2025-06-17	13.3000	13.3000	13.3000	13.3000	+9.917%	1	593	-5.414%
2025-06-06	12.1000	12.1000	12.1000	12.1000	+27.772%	1,598	592	+3.967%
2025-05-27	9.4700	9.4700	9.4700	9.4700	+7.982%	1	1,090	+32.841%
2025-05-21	8.5600	8.7700	8.5600	8.7700	+0.805%	2	1,090	+43.444%
2025-05-15	8.7000	8.7000	8.7000	8.7000	-7.937%	1	1,090	+44.598%
2025-05-14	9.8000	9.8000	9.4500	9.4500	+44.495%	2	1,090	+33.122%
2025-04-29	6.3500	6.5400	6.3500	6.5400	-1.654%	2	1,090	+92.355%
2025-04-28	6.6500	6.6500	6.6500	6.6500	+3.101%	22	1,090	+89.173%
2025-04-25	6.4500	6.4500	6.4500	6.4500	+18.132%	2	1,068	+95.039%
2025-04-23	5.6600	5.6600	5.4600	5.4600	+14.947%	2	1,069	+130.403%
2025-04-15	4.7500	4.7500	4.7500	4.7500	-0.419%	2	1,068	+164.842%
2025-04-11	4.6000	4.7700	4.6000	4.7700	+28.919%	4	1,066	+163.732%
2025-04-09	3.4600	3.7000	3.4600	3.7000	+1.928%	2	1,065	+240.000%
2025-04-07	3.4400	3.6300	3.4400	3.6300	-2.941%	2	1,065	+246.556%
2025-04-04	3.7400	3.8500	3.7400	3.7400	-17.802%	6	1,065	+236.364%
2025-04-03	4.5500	4.5500	4.5500	4.5500	-22.222%	2	1,064	+176.484%
2025-04-02	5.8500	5.8500	5.8500	5.8500	+17.000%	3	1,062	+115.043%
2025-03-31	5.0000	5.0000	5.0000	5.0000	-22.840%	30	1,059	+151.600%
2025-03-21	6.2800	6.4800	6.2800	6.4800	+0.310%	4	1,029	+94.136%
2025-03-20	6.2100	6.4600	6.2100	6.4600	+0.623%	2	1,029	+94.737%
2025-03-19	6.2000	6.4200	6.2000	6.4200	+11.073%	2	1,029	+95.950%
2025-03-18	5.7800	5.7800	5.7800	5.7800	-5.246%	2	1,029	+117.647%
2025-03-14	6.1000	6.1000	6.1000	6.1000	+7.965%	2	1,029	+106.230%
2025-03-13	6.0000	6.1700	5.6500	5.6500	-5.833%	5	1,027	+122.655%
2025-03-11	6.1000	6.1000	5.9900	6.0000	+0.840%	800	1,027	+109.667%
2025-03-10	6.3000	6.4000	5.9500	5.9500	-23.226%	194	299	+111.429%
2025-03-07	7.7500	7.7500	7.7500	7.7500	-4.557%	20	302	+62.323%
2025-03-06	8.1500	8.1500	8.1200	8.1200	+9.730%	2	303	+54.926%
2025-03-04	7.4000	7.4000	7.4000	7.4000	-23.711%	200	303	+70.000%
2025-02-25	9.7000	9.7000	9.7000	9.7000	-11.818%	1	154	+29.691%
2025-02-24	11.0000	11.0000	11.0000	11.0000	-10.204%	20	154	+14.364%
2025-02-21	13.1000	13.1000	12.2500	12.2500	-26.471%	320	154	+2.694%
2025-02-18	16.6600	16.6600	16.6600	16.6600	+1.215%	10	282	-24.490%
2025-02-14	16.4700	16.4700	16.4600	16.4600	+9.880%	8	282	-23.572%
2025-02-13	14.9800	14.9800	14.9800	14.9800	+2.603%	2	282	-16.021%
2025-02-05	14.3300	14.6000	14.3300	14.6000	+7.670%	13	282	-13.836%
2025-02-03	13.5000	13.5800	13.5000	13.5600	-10.613%	30	270	-7.227%
2025-01-31	15.1700	15.1700	15.1700	15.1700	+10.730%	8	248	-17.073%
2025-01-29	13.6000	13.7000	13.0000	13.7000	+1.481%	21	244	-8.175%
2025-01-28	13.0000	13.5000	13.0000	13.5000	+8.000%	30	224	-6.815%
2025-01-27	12.5000	12.5000	12.5000	12.5000	-14.617%	10	194	+0.640%
2025-01-24	15.5000	15.5000	14.6400	14.6400	+8.444%	6	196	-14.071%
2025-01-21	13.0000	13.5000	13.0000	13.5000	+7.143%	30	194	-6.815%
2025-01-17	12.5000	12.6000	12.5000	12.6000	+5.882%	80	135	-0.159%
2025-01-15	11.9000	11.9000	11.9000	11.9000	+12.264%	10	135	+5.714%
2025-01-13	10.2500	10.6000	10.1000	10.6000	-13.115%	60	133	+18.679%
2025-01-08	12.0000	12.2000	12.0000	12.2000	-5.058%	41	103	+3.115%
2025-01-07	12.8500	12.8500	12.8500	12.8500	+13.616%	1	103	-2.101%
2024-12-30	11.3100	11.3100	11.3100	11.3100	-8.643%	1	102	+11.229%
2024-12-27	12.3800	12.3800	12.3800	12.3800	-1.355%	2	103	+1.616%
2024-12-24	12.5500	12.5500	12.5500	12.5500	+2.869%	6	97	+0.239%
2024-12-20	12.2000	12.2000	12.2000	12.2000	+3.390%	2	97	+3.115%
2024-12-19	11.8000	11.8000	11.8000	11.8000	-17.193%	2	99	+6.610%
2024-12-16	13.4000	14.2500	13.4000	14.2500	+11.328%	73	70	-11.719%
2024-12-13	13.0000	13.0000	12.8000	12.8000	-0.775%	6	70	-1.719%
2024-12-12	13.1000	13.1000	12.9000	12.9000	-3.371%	49	70	-2.481%
2024-12-11	13.3500	13.3500	13.3500	13.3500	-3.957%	3	23	-5.768%
2024-12-10	13.9000	13.9000	13.9000	13.9000	-0.287%	1	22	-9.496%
2024-12-06	13.9400	13.9400	13.9400	13.9400	+40.524%	2	21	-9.756%
2024-11-26	9.9200	9.9200	9.9200	9.9200	-2.840%	10	20	+26.815%
2024-11-25	10.3000	10.5600	10.2100	10.2100	+2.716%	8	25	+23.213%
2024-11-22	9.8800	9.9400	9.8800	9.9400	-1.291%	28	22	+26.559%
2024-11-13	10.2000	10.2000	10.0700	10.0700	0.000%	9	8	+24.926%