Dark

ARKK20270115C67
ARKK Jan 15 2027 67.00 Call (ARKK270115C00067000)
option OPRA

EOD

Sep 29, 2026

23.90-4.208%(-1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	23.9000	23.9000	23.9000	23.9000	-4.208%	1	282	0.000%
2026-09-25	24.9500	24.9500	24.9500	24.9500	+66.112%	1	282	-4.208%
2026-08-07	15.0200	15.0200	15.0200	15.0200	+37.169%	4	282	+59.121%
2026-07-29	10.9500	10.9500	10.9500	10.9500	-35.588%	4	286	+118.265%
2026-06-15	17.0000	17.0000	17.0000	17.0000	+19.972%	1	282	+40.588%
2026-06-09	14.1700	14.1700	14.1700	14.1700	-28.108%	1	282	+68.666%
2026-05-29	19.7100	19.7100	19.7100	19.7100	+16.627%	1	282	+21.258%
2026-05-05	16.9000	16.9000	16.9000	16.9000	-2.312%	10	282	+41.420%
2026-04-21	17.3000	17.3000	17.3000	17.3000	+30.075%	1	292	+38.150%
2026-04-08	13.2000	13.3500	13.1000	13.3000	+29.756%	404	292	+79.699%
2026-04-02	10.3500	10.3500	10.2500	10.2500	+0.490%	10	206	+133.171%
2026-03-31	10.2000	10.2000	10.2000	10.2000	+4.082%	1	206	+134.314%
2026-03-27	10.9000	10.9000	9.8000	9.8000	-24.615%	11	206	+143.878%
2026-03-20	12.9500	13.1000	12.9500	13.0000	-15.033%	168	204	+83.846%
2026-03-11	15.2000	15.3000	15.2000	15.3000	+4.866%	2	224	+56.209%
2026-03-02	14.5500	14.6100	14.4400	14.5900	+14.431%	72	224	+63.811%
2026-02-23	12.8500	12.8500	12.7500	12.7500	-3.042%	20	199	+87.451%
2026-02-06	13.1500	13.1500	13.1500	13.1500	-13.601%	1	199	+81.749%
2026-02-03	15.2200	15.2200	15.2200	15.2200	-20.605%	1	198	+57.030%
2026-01-21	19.2500	19.2500	19.0500	19.1700	-11.822%	8	198	+24.674%
2025-12-22	21.7400	21.7400	21.7400	21.7400	+5.024%	1	198	+9.936%
2025-12-19	20.7000	20.7000	20.7000	20.7000	+1.720%	7	198	+15.459%
2025-12-18	20.6300	20.6800	20.3500	20.3500	-9.354%	86	195	+17.445%
2025-12-10	22.4500	22.5500	22.4000	22.4500	+12.194%	8	152	+6.459%
2025-11-28	19.8700	20.0100	19.1700	20.0100	-8.838%	10	148	+19.440%
2025-11-11	22.2000	22.2000	21.9500	21.9500	+12.219%	2	143	+8.884%
2025-11-07	19.4000	19.5600	19.4000	19.5600	-27.151%	2	143	+22.188%
2025-10-31	26.8500	26.8500	26.8500	26.8500	-3.591%	3	143	-10.987%
2025-10-21	28.3000	28.5500	27.8500	27.8500	-3.966%	26	143	-14.183%
2025-10-07	29.0000	29.0000	29.0000	29.0000	-0.922%	8	130	-17.586%
2025-10-06	29.2700	29.2700	29.2700	29.2700	+21.806%	4	130	-18.346%
2025-09-29	24.0300	24.0300	24.0300	24.0300	+5.395%	3	130	-0.541%
2025-09-26	22.5500	22.8500	22.4500	22.8000	-6.557%	27	130	+4.825%
2025-09-24	24.4000	24.4000	24.4000	24.4000	-1.215%	1	119	-2.049%
2025-09-23	24.7000	24.7000	24.7000	24.7000	-1.906%	5	119	-3.239%
2025-09-19	25.1800	25.1800	25.1800	25.1800	+33.936%	1	114	-5.083%
2025-09-10	18.8000	18.8000	18.8000	18.8000	+3.696%	1	114	+27.128%
2025-09-05	18.1300	18.1300	18.1300	18.1300	-2.527%	1	114	+31.826%
2025-08-26	18.8000	18.8000	18.6000	18.6000	-3.477%	90	114	+28.495%
2025-08-22	19.2000	19.2700	19.2000	19.2700	+5.763%	2	76	+24.027%
2025-08-19	18.3000	18.3200	18.1500	18.2200	-8.717%	13	75	+31.175%
2025-08-18	20.1000	20.1000	19.9600	19.9600	-4.589%	118	70	+19.739%
2025-08-13	20.9200	20.9200	20.9200	20.9200	+7.227%	1	15	+14.245%
2025-08-12	19.5100	19.5100	19.5100	19.5100	-0.205%	1	15	+22.501%
2025-07-22	19.5500	19.5500	19.5500	19.5500	-4.866%	1	14	+22.251%
2025-07-21	20.8500	20.8500	20.5500	20.5500	+17.429%	2	14	+16.302%
2025-07-15	17.5000	17.5000	17.5000	17.5000	+2.041%	1	16	+36.571%
2025-07-11	17.4500	17.4500	17.1500	17.1500	+5.279%	2	17	+39.359%
2025-07-09	16.2900	16.2900	16.2900	16.2900	+3.232%	1	19	+46.716%
2025-07-07	15.7800	15.7800	15.7800	15.7800	-2.472%	2	18	+51.458%
2025-07-03	16.1000	16.1800	16.1000	16.1800	+7.867%	2	20	+47.713%
2025-07-01	15.0000	15.0000	15.0000	15.0000	-7.692%	1	20	+59.333%
2025-06-24	16.2500	16.2500	16.2500	16.2500	+11.684%	15	21	+47.077%
2025-06-20	14.5500	14.5500	14.5500	14.5500	+15.752%	30	27	+64.261%
2025-06-18	12.5700	12.5700	12.5700	12.5700	+0.399%	1	20	+90.135%
2025-06-16	12.5200	12.5200	12.5200	12.5200	+13.818%	3	20	+90.895%
2025-06-13	11.0000	11.0000	11.0000	11.0000	-3.509%	4	17	+117.273%
2025-06-12	11.4000	11.4000	11.4000	11.4000	-1.809%	1	15	+109.649%
2025-06-10	11.3700	11.6100	11.3700	11.6100	+40.727%	2	14	+105.857%
2025-06-05	8.2500	8.2500	8.2500	8.2500	+0.733%	1	14	+189.697%
2025-06-04	7.9600	8.1900	7.9600	8.1900	+2.632%	2	13	+191.819%
2025-06-03	7.6000	7.9800	7.6000	7.9800	+6.684%	3	13	+199.499%
2025-05-30	7.2200	7.4800	7.2200	7.4800	-6.965%	4	12	+219.519%
2025-05-28	8.0400	8.0400	8.0400	8.0400	+3.742%	2	12	+197.264%
2025-05-21	7.5800	7.7500	7.5800	7.7500	-6.061%	2	10	+208.387%
2025-05-14	8.2000	8.2500	8.2000	8.2500	+4.430%	2	10	+189.697%
2025-05-13	7.9000	7.9000	7.9000	7.9000	+63.223%	6	9	+202.532%
2025-05-06	4.6600	4.8400	4.6600	4.8400	-16.263%	2	12	+393.802%
2025-04-29	5.5100	5.7800	5.5100	5.7800	+5.091%	2	12	+313.495%
2025-04-25	5.5000	5.5000	5.5000	5.5000	+16.034%	20	12	+334.545%
2025-04-23	4.7400	4.7400	4.7400	4.7400	+21.851%	1	18	+404.219%
2025-04-16	3.8900	3.8900	3.8900	3.8900	-6.265%	1	18	+514.396%
2025-04-14	4.1500	4.1500	4.1500	4.1500	+30.094%	9	18	+475.904%
2025-04-09	2.9900	3.1900	2.9900	3.1900	-3.916%	2	12	+649.216%
2025-04-08	3.2900	3.4600	3.2900	3.3200	+4.075%	3	11	+619.880%
2025-04-07	3.1500	3.1900	3.1500	3.1900	-2.744%	2	10	+649.216%
2025-04-04	3.1900	3.3900	3.1900	3.2800	-20.388%	14	10	+628.659%
2025-04-03	4.1500	4.2800	4.1200	4.1200	-33.117%	3	5	+480.097%
2025-03-26	6.1600	6.1600	6.1600	6.1600	+7.317%	5	5	+287.987%
2025-03-21	5.5000	5.7400	5.5000	5.7400	+0.702%	4	2	+316.376%
2025-03-20	5.4900	5.7000	5.4900	5.7000	+15.152%	2	2	+319.298%
2025-03-18	4.9500	4.9500	4.9500	4.9500	-9.007%	1	2	+382.828%
2025-03-13	5.2500	5.4400	5.2500	5.4400	-4.225%	2	1	+339.338%
2025-03-10	5.5000	5.6800	5.5000	5.6800	-54.560%	2	1	+320.775%
2025-02-06	12.5000	12.5000	12.5000	12.5000	+5.307%	1	1	+91.200%
2024-12-26	11.8700	11.8700	11.8700	11.8700	+6.362%	1	1	+101.348%
2024-12-23	11.1600	11.1600	11.1600	11.1600	-0.800%	1	1	+114.158%
2024-12-04	11.2500	11.2500	11.2500	11.2500	0.000%	1	1	+112.444%