Dark

ARKK20270115C66
ARKK Jan 15 2027 66.00 Call (ARKK270115C00066000)
option OPRA

EOD

Sep 29, 2026

25.02-6.467%(-1.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	25.0200	25.0200	25.0200	25.0200	-6.467%	2	526	0.000%
2026-09-22	26.7500	26.7500	26.7500	26.7500	+39.323%	8	526	-6.467%
2026-08-13	19.1500	19.2000	19.1500	19.2000	-4.239%	300	518	+30.313%
2026-07-01	20.0500	20.0500	20.0500	20.0500	+7.738%	101	229	+24.788%
2026-06-29	18.6100	18.6100	18.6100	18.6100	+28.522%	1	151	+34.444%
2026-06-11	14.0300	14.4800	14.0300	14.4800	-24.188%	6	152	+72.790%
2026-06-04	19.1000	19.1000	19.1000	19.1000	-4.500%	4	151	+30.995%
2026-06-01	20.0000	20.0000	20.0000	20.0000	-0.249%	1	155	+25.100%
2026-05-29	20.0000	20.0500	20.0000	20.0500	+8.672%	2	155	+24.788%
2026-05-07	18.4500	18.4500	18.4500	18.4500	-2.639%	4	159	+35.610%
2026-04-21	18.9500	18.9500	18.9500	18.9500	+11.799%	1	159	+32.032%
2026-04-16	16.9500	16.9500	16.9500	16.9500	+30.385%	3	159	+47.611%
2026-04-13	13.1000	13.1000	13.0000	13.0000	+6.470%	2	159	+92.462%
2026-04-10	12.2100	12.2100	12.2100	12.2100	-0.732%	1	160	+104.914%
2026-04-09	12.3000	12.3000	12.3000	12.3000	-11.511%	1	160	+103.415%
2026-04-08	13.7500	13.9000	13.7500	13.9000	+20.870%	102	160	+80.000%
2026-04-07	11.5000	11.5000	11.5000	11.5000	+10.048%	1	160	+117.565%
2026-04-02	10.4500	10.4500	10.4500	10.4500	-13.992%	3	158	+139.426%
2026-04-01	12.1500	12.1500	12.1500	12.1500	+8.969%	5	158	+105.926%
2026-03-31	10.5000	11.1500	10.5000	11.1500	-17.651%	2	153	+124.395%
2026-03-20	13.5000	13.5400	13.5000	13.5400	-15.375%	2	153	+84.786%
2026-03-02	15.8500	16.0000	15.8500	16.0000	+30.081%	2	154	+56.375%
2026-02-12	12.3000	12.3000	12.3000	12.3000	+2.500%	1	154	+103.415%
2026-02-05	12.5000	12.5000	12.0000	12.0000	-32.203%	2	154	+108.500%
2026-01-30	17.7500	17.7500	17.7000	17.7000	-20.805%	2	153	+41.356%
2026-01-22	22.0000	22.3500	22.0000	22.3500	+3.712%	2	161	+11.946%
2026-01-05	21.6000	21.6000	21.5500	21.5500	+1.555%	2	160	+16.102%
2025-12-19	21.2200	21.2200	21.2200	21.2200	0.000%	7	160	+17.908%
2025-12-18	21.2000	21.2800	21.0300	21.2200	-5.689%	54	160	+17.908%
2025-12-08	22.6000	22.6000	22.5000	22.5000	+1.124%	2	133	+11.200%
2025-12-05	22.2500	22.2500	22.2500	22.2500	+10.367%	2	134	+12.449%
2025-11-13	20.2000	20.5600	20.0100	20.1600	-20.316%	26	135	+24.107%
2025-10-22	25.3000	25.3000	25.3000	25.3000	-13.356%	7	136	-1.107%
2025-10-21	28.9500	29.2000	28.9500	29.2000	+3.915%	20	129	-14.315%
2025-10-10	28.1000	28.1000	28.1000	28.1000	+9.296%	3	119	-10.961%
2025-10-01	25.7100	25.7100	25.7100	25.7100	+10.819%	2	119	-2.684%
2025-09-26	23.2000	23.4500	23.1000	23.2000	-2.725%	40	119	+7.845%
2025-09-25	23.1000	23.8500	23.0000	23.8500	-7.235%	60	119	+4.906%
2025-09-22	25.7100	25.7100	25.7100	25.7100	-2.057%	5	124	-2.684%
2025-09-19	26.2500	26.2500	26.2500	26.2500	+27.924%	3	119	-4.686%
2025-09-12	20.5200	20.5200	20.5200	20.5200	+15.087%	2	122	+21.930%
2025-09-04	17.8300	17.8300	17.8300	17.8300	-7.617%	1	122	+40.325%
2025-08-26	19.3000	19.3600	19.3000	19.3000	-2.869%	64	122	+29.637%
2025-08-22	19.7500	19.8800	19.7500	19.8700	+7.696%	65	93	+25.918%
2025-08-19	18.7500	18.8200	18.4000	18.4500	-10.000%	48	60	+35.610%
2025-08-18	20.6500	20.6500	20.5000	20.5000	+10.512%	22	36	+22.049%
2025-08-07	18.5500	18.5500	18.5500	18.5500	-0.161%	2	27	+34.879%
2025-07-14	18.5800	18.5800	18.5800	18.5800	+4.382%	2	27	+34.661%
2025-07-11	17.8000	17.8000	17.8000	17.8000	+6.396%	3	25	+40.562%
2025-07-03	16.5200	16.7300	16.5200	16.7300	+1.888%	2	22	+49.552%
2025-07-02	16.2100	16.4200	16.2100	16.4200	+10.498%	2	22	+52.375%
2025-06-23	14.8600	14.8600	14.8600	14.8600	+2.695%	6	22	+68.371%
2025-06-18	13.7500	14.4700	13.7500	14.4700	+20.583%	10	22	+72.909%
2025-06-17	12.0000	12.0000	12.0000	12.0000	+27.660%	1	22	+108.500%
2025-06-06	9.1500	9.4000	9.1500	9.4000	+12.306%	4	22	+166.170%
2025-06-05	8.1700	8.3700	8.1700	8.3700	+8.000%	2	23	+198.925%
2025-05-30	7.7500	7.7500	7.7500	7.7500	-8.608%	2	23	+222.839%
2025-05-28	8.4800	8.4800	8.4800	8.4800	-2.529%	1	23	+195.047%
2025-05-27	8.7000	8.7000	8.7000	8.7000	+4.819%	1	23	+187.586%
2025-05-19	8.3000	8.3000	8.3000	8.3000	+39.731%	1	22	+201.446%
2025-05-01	5.7600	5.9400	5.7600	5.9400	-1.329%	2	23	+321.212%
2025-04-29	5.7900	6.0200	5.7900	6.0200	+17.578%	2	23	+315.615%
2025-04-23	4.9900	5.1200	4.9900	5.1200	+17.701%	4	23	+388.672%
2025-04-11	4.1900	4.3500	4.1900	4.3500	+29.080%	4	23	+475.172%
2025-04-09	3.1200	3.3700	3.1200	3.3700	-13.811%	2	22	+642.433%
2025-04-08	3.7900	3.9100	3.7900	3.9100	+10.765%	2	23	+539.898%
2025-04-07	3.4000	3.5900	3.4000	3.5300	+0.857%	3	23	+608.782%
2025-04-04	3.4200	3.5000	3.4200	3.5000	-16.667%	4	23	+614.857%
2025-04-03	4.3000	4.3000	4.2000	4.2000	-18.288%	4	23	+495.714%
2025-04-02	5.1400	5.1400	5.1400	5.1400	+0.587%	1	27	+386.770%
2025-04-01	4.9500	5.1100	4.9500	5.1100	-9.558%	2	27	+389.628%
2025-03-28	5.6500	5.6500	5.6500	5.6500	-6.612%	60	27	+342.832%
2025-03-27	6.6000	6.6000	6.0500	6.0500	+1.852%	28	57	+313.554%
2025-03-21	5.7200	5.9400	5.7200	5.9400	-1.000%	4	47	+321.212%
2025-03-19	5.6800	6.0000	5.6800	6.0000	+5.448%	22	47	+317.000%
2025-03-13	5.4600	5.6900	5.4600	5.6900	-3.231%	2	27	+339.719%
2025-03-10	5.7100	5.8800	5.7100	5.8800	-11.976%	2	27	+325.510%
2025-03-04	6.8500	6.8500	6.6000	6.6800	-23.218%	3	27	+274.551%
2025-02-25	8.7000	8.7000	8.7000	8.7000	-44.409%	2	20	+187.586%
2025-02-14	15.1600	15.6500	15.1600	15.6500	+11.467%	92	20	+59.872%
2025-02-13	14.0400	14.0400	14.0400	14.0400	+11.429%	2	20	+78.205%
2025-02-03	12.6000	12.6000	12.6000	12.6000	-1.176%	1	20	+98.571%
2025-01-21	12.7500	12.7500	12.7500	12.7500	+8.511%	1	19	+96.235%
2025-01-17	11.7500	11.7500	11.7500	11.7500	+19.168%	2	19	+112.936%
2025-01-13	9.8600	9.8600	9.8600	9.8600	-1.400%	1	19	+153.753%
2025-01-10	10.1900	10.1900	10.0000	10.0000	-12.664%	4	19	+150.200%
2024-12-27	11.3000	11.4500	11.3000	11.4500	-3.782%	62	18	+118.515%
2024-12-24	11.8000	11.9000	11.8000	11.9000	+3.839%	30	7	+110.252%
2024-12-23	11.4600	11.4600	11.4600	11.4600	+4.182%	1	7	+118.325%
2024-12-18	13.2500	13.2500	11.0000	11.0000	-12.560%	2	8	+127.455%
2024-12-16	12.5200	12.5800	12.5100	12.5800	+4.833%	4	2	+98.887%
2024-12-13	12.0000	12.0000	12.0000	12.0000	+12.570%	2	2	+108.500%
2024-12-03	10.6600	10.6600	10.6600	10.6600	+10.352%	1	1	+134.709%
2024-11-26	9.6600	9.6600	9.6600	9.6600	0.000%	1	1	+159.006%