Dark

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

EOD

Jul 29, 2026

10.95-35.588%(-6.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	10.9500	10.9500	10.9500	10.9500	-35.588%	4	286	0.000%
2026-06-15	17.0000	17.0000	17.0000	17.0000	+19.972%	1	282	-35.588%
2026-06-09	14.1700	14.1700	14.1700	14.1700	-28.108%	1	282	-22.724%
2026-05-29	19.7100	19.7100	19.7100	19.7100	+16.627%	1	282	-44.444%
2026-05-05	16.9000	16.9000	16.9000	16.9000	-2.312%	10	282	-35.207%
2026-04-21	17.3000	17.3000	17.3000	17.3000	+30.075%	1	292	-36.705%
2026-04-08	13.2000	13.3500	13.1000	13.3000	+29.756%	404	292	-17.669%
2026-04-02	10.3500	10.3500	10.2500	10.2500	+0.490%	10	206	+6.829%
2026-03-31	10.2000	10.2000	10.2000	10.2000	+4.082%	1	206	+7.353%
2026-03-27	10.9000	10.9000	9.8000	9.8000	-24.615%	11	206	+11.735%
2026-03-20	12.9500	13.1000	12.9500	13.0000	-15.033%	168	204	-15.769%
2026-03-11	15.2000	15.3000	15.2000	15.3000	+4.866%	2	224	-28.431%
2026-03-02	14.5500	14.6100	14.4400	14.5900	+14.431%	72	224	-24.949%
2026-02-23	12.8500	12.8500	12.7500	12.7500	-3.042%	20	199	-14.118%
2026-02-06	13.1500	13.1500	13.1500	13.1500	-13.601%	1	199	-16.730%
2026-02-03	15.2200	15.2200	15.2200	15.2200	-20.605%	1	198	-28.055%
2026-01-21	19.2500	19.2500	19.0500	19.1700	-11.822%	8	198	-42.879%
2025-12-22	21.7400	21.7400	21.7400	21.7400	+5.024%	1	198	-49.632%
2025-12-19	20.7000	20.7000	20.7000	20.7000	+1.720%	7	198	-47.101%
2025-12-18	20.6300	20.6800	20.3500	20.3500	-9.354%	86	195	-46.192%
2025-12-10	22.4500	22.5500	22.4000	22.4500	+12.194%	8	152	-51.225%
2025-11-28	19.8700	20.0100	19.1700	20.0100	-8.838%	10	148	-45.277%
2025-11-11	22.2000	22.2000	21.9500	21.9500	+12.219%	2	143	-50.114%
2025-11-07	19.4000	19.5600	19.4000	19.5600	-27.151%	2	143	-44.018%
2025-10-31	26.8500	26.8500	26.8500	26.8500	-3.591%	3	143	-59.218%
2025-10-21	28.3000	28.5500	27.8500	27.8500	-3.966%	26	143	-60.682%
2025-10-07	29.0000	29.0000	29.0000	29.0000	-0.922%	8	130	-62.241%
2025-10-06	29.2700	29.2700	29.2700	29.2700	+21.806%	4	130	-62.590%
2025-09-29	24.0300	24.0300	24.0300	24.0300	+5.395%	3	130	-54.432%
2025-09-26	22.5500	22.8500	22.4500	22.8000	-6.557%	27	130	-51.974%
2025-09-24	24.4000	24.4000	24.4000	24.4000	-1.215%	1	119	-55.123%
2025-09-23	24.7000	24.7000	24.7000	24.7000	-1.906%	5	119	-55.668%
2025-09-19	25.1800	25.1800	25.1800	25.1800	+33.936%	1	114	-56.513%
2025-09-10	18.8000	18.8000	18.8000	18.8000	+3.696%	1	114	-41.755%
2025-09-05	18.1300	18.1300	18.1300	18.1300	-2.527%	1	114	-39.603%
2025-08-26	18.8000	18.8000	18.6000	18.6000	-3.477%	90	114	-41.129%
2025-08-22	19.2000	19.2700	19.2000	19.2700	+5.763%	2	76	-43.176%
2025-08-19	18.3000	18.3200	18.1500	18.2200	-8.717%	13	75	-39.901%
2025-08-18	20.1000	20.1000	19.9600	19.9600	-4.589%	118	70	-45.140%
2025-08-13	20.9200	20.9200	20.9200	20.9200	+7.227%	1	15	-47.658%
2025-08-12	19.5100	19.5100	19.5100	19.5100	-0.205%	1	15	-43.875%
2025-07-22	19.5500	19.5500	19.5500	19.5500	-4.866%	1	14	-43.990%
2025-07-21	20.8500	20.8500	20.5500	20.5500	+17.429%	2	14	-46.715%
2025-07-15	17.5000	17.5000	17.5000	17.5000	+2.041%	1	16	-37.429%
2025-07-11	17.4500	17.4500	17.1500	17.1500	+5.279%	2	17	-36.152%
2025-07-09	16.2900	16.2900	16.2900	16.2900	+3.232%	1	19	-32.781%
2025-07-07	15.7800	15.7800	15.7800	15.7800	-2.472%	2	18	-30.608%
2025-07-03	16.1000	16.1800	16.1000	16.1800	+7.867%	2	20	-32.324%
2025-07-01	15.0000	15.0000	15.0000	15.0000	-7.692%	1	20	-27.000%
2025-06-24	16.2500	16.2500	16.2500	16.2500	+11.684%	15	21	-32.615%
2025-06-20	14.5500	14.5500	14.5500	14.5500	+15.752%	30	27	-24.742%
2025-06-18	12.5700	12.5700	12.5700	12.5700	+0.399%	1	20	-12.888%
2025-06-16	12.5200	12.5200	12.5200	12.5200	+13.818%	3	20	-12.540%
2025-06-13	11.0000	11.0000	11.0000	11.0000	-3.509%	4	17	-0.455%
2025-06-12	11.4000	11.4000	11.4000	11.4000	-1.809%	1	15	-3.947%
2025-06-10	11.3700	11.6100	11.3700	11.6100	+40.727%	2	14	-5.685%
2025-06-05	8.2500	8.2500	8.2500	8.2500	+0.733%	1	14	+32.727%
2025-06-04	7.9600	8.1900	7.9600	8.1900	+2.632%	2	13	+33.700%
2025-06-03	7.6000	7.9800	7.6000	7.9800	+6.684%	3	13	+37.218%
2025-05-30	7.2200	7.4800	7.2200	7.4800	-6.965%	4	12	+46.390%
2025-05-28	8.0400	8.0400	8.0400	8.0400	+3.742%	2	12	+36.194%
2025-05-21	7.5800	7.7500	7.5800	7.7500	-6.061%	2	10	+41.290%
2025-05-14	8.2000	8.2500	8.2000	8.2500	+4.430%	2	10	+32.727%
2025-05-13	7.9000	7.9000	7.9000	7.9000	+63.223%	6	9	+38.608%
2025-05-06	4.6600	4.8400	4.6600	4.8400	-16.263%	2	12	+126.240%
2025-04-29	5.5100	5.7800	5.5100	5.7800	+5.091%	2	12	+89.446%
2025-04-25	5.5000	5.5000	5.5000	5.5000	+16.034%	20	12	+99.091%
2025-04-23	4.7400	4.7400	4.7400	4.7400	+21.851%	1	18	+131.013%
2025-04-16	3.8900	3.8900	3.8900	3.8900	-6.265%	1	18	+181.491%
2025-04-14	4.1500	4.1500	4.1500	4.1500	+30.094%	9	18	+163.855%
2025-04-09	2.9900	3.1900	2.9900	3.1900	-3.916%	2	12	+243.260%
2025-04-08	3.2900	3.4600	3.2900	3.3200	+4.075%	3	11	+229.819%
2025-04-07	3.1500	3.1900	3.1500	3.1900	-2.744%	2	10	+243.260%
2025-04-04	3.1900	3.3900	3.1900	3.2800	-20.388%	14	10	+233.841%
2025-04-03	4.1500	4.2800	4.1200	4.1200	-33.117%	3	5	+165.777%
2025-03-26	6.1600	6.1600	6.1600	6.1600	+7.317%	5	5	+77.760%
2025-03-21	5.5000	5.7400	5.5000	5.7400	+0.702%	4	2	+90.767%
2025-03-20	5.4900	5.7000	5.4900	5.7000	+15.152%	2	2	+92.105%
2025-03-18	4.9500	4.9500	4.9500	4.9500	-9.007%	1	2	+121.212%
2025-03-13	5.2500	5.4400	5.2500	5.4400	-4.225%	2	1	+101.287%
2025-03-10	5.5000	5.6800	5.5000	5.6800	-54.560%	2	1	+92.782%
2025-02-06	12.5000	12.5000	12.5000	12.5000	+5.307%	1	1	-12.400%
2024-12-26	11.8700	11.8700	11.8700	11.8700	+6.362%	1	1	-7.751%
2024-12-23	11.1600	11.1600	11.1600	11.1600	-0.800%	1	1	-1.882%
2024-12-04	11.2500	11.2500	11.2500	11.2500	0.000%	1	1	-2.667%