Dark

ARKK20270115C68
ARKK Jan 15 2027 68.00 Call (ARKK270115C00068000)
option OPRA

Inactive

Aug 27, 2026

21.70+24.355%(+4.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	21.7000	21.7000	21.7000	21.7000	+24.355%	1	119	0.000%
2026-08-13	17.4500	17.4500	17.4500	17.4500	+0.345%	2	120	+24.355%
2026-07-10	17.4700	17.4700	17.3900	17.3900	-7.253%	2	122	+24.784%
2026-07-01	18.6500	18.7500	18.6500	18.7500	+44.231%	2	120	+15.733%
2026-06-05	13.0000	13.0000	13.0000	13.0000	-29.995%	1	119	+66.923%
2026-05-29	18.5700	18.5700	18.5700	18.5700	+18.658%	1	120	+16.855%
2026-04-27	15.3000	15.8500	15.3000	15.6500	-6.287%	5	120	+38.658%
2026-04-23	16.7000	16.7000	16.7000	16.7000	+0.602%	5	120	+29.940%
2026-04-16	15.7200	16.8500	15.7200	16.6000	+32.800%	3	125	+30.723%
2026-04-08	12.6500	12.8000	12.5000	12.5000	+20.192%	124	126	+73.600%
2026-04-07	10.4000	10.4000	10.4000	10.4000	-3.704%	3	75	+108.654%
2026-04-02	9.9000	10.8000	9.8000	10.8000	-1.280%	43	95	+100.926%
2026-04-01	10.9400	10.9400	10.9400	10.9400	+5.497%	1	95	+98.355%
2026-03-31	9.3900	10.3700	9.3900	10.3700	+4.747%	7	94	+109.257%
2026-03-27	9.9000	9.9000	9.9000	9.9000	-21.986%	2	91	+119.192%
2026-03-23	12.6900	12.6900	12.6900	12.6900	+1.928%	1	91	+71.001%
2026-03-20	12.3500	12.4600	12.3500	12.4500	-15.306%	42	91	+74.297%
2026-03-11	14.7000	14.7000	14.7000	14.7000	+7.692%	2	70	+47.619%
2026-03-09	13.6500	13.6500	13.6500	13.6500	-2.847%	2	70	+58.974%
2026-02-27	14.0500	14.0500	14.0500	14.0500	+8.494%	3	72	+54.448%
2026-02-13	12.9500	12.9500	12.9500	12.9500	+7.025%	2	73	+67.568%
2026-02-05	12.1000	12.1000	12.1000	12.1000	-32.327%	2	73	+79.339%
2026-01-29	18.3500	18.3500	17.8800	17.8800	-12.993%	15	71	+21.365%
2026-01-05	20.5000	20.5500	20.5000	20.5500	+14.167%	2	80	+5.596%
2025-12-31	18.0500	18.1700	18.0000	18.0000	-6.736%	11	80	+20.556%
2025-12-26	19.3000	19.3000	19.3000	19.3000	-5.854%	2	80	+12.435%
2025-12-19	20.5000	20.5000	20.5000	20.5000	+5.128%	2	80	+5.854%
2025-12-18	19.9000	20.4300	19.5000	19.5000	-13.333%	16	78	+11.282%
2025-12-10	22.7500	22.7500	22.5000	22.5000	+11.166%	5	80	-3.556%
2025-11-28	20.2400	20.2400	20.2400	20.2400	+30.581%	1	75	+7.213%
2025-11-25	15.5000	15.5000	15.5000	15.5000	-10.456%	1	75	+40.000%
2025-11-14	17.3100	17.3100	17.3100	17.3100	-27.875%	12	75	+25.361%
2025-11-04	24.0000	24.0000	24.0000	24.0000	-8.467%	2	83	-9.583%
2025-10-31	26.5000	26.5000	26.2200	26.2200	-3.956%	5	81	-17.239%
2025-10-29	27.0000	27.3000	27.0000	27.3000	+0.368%	4	80	-20.513%
2025-10-15	27.2000	27.2000	27.2000	27.2000	+1.873%	2	76	-20.221%
2025-10-13	26.7000	26.7000	26.7000	26.7000	-5.986%	2	76	-18.727%
2025-10-10	28.4000	28.4000	28.4000	28.4000	+4.373%	1	76	-23.592%
2025-10-07	28.7000	28.7000	27.2100	27.2100	+3.657%	5	73	-20.250%
2025-10-03	26.9000	26.9000	26.2500	26.2500	+5.000%	2	73	-17.333%
2025-10-02	25.1000	25.1000	25.0000	25.0000	+12.867%	22	73	-13.200%
2025-09-26	22.2500	22.2500	22.1000	22.1500	-6.933%	10	73	-2.032%
2025-09-24	23.7500	23.8000	23.7000	23.8000	-2.738%	14	73	-8.824%
2025-09-22	24.4700	24.4700	24.4700	24.4700	+20.542%	1	66	-11.320%
2025-09-15	20.3000	20.3000	20.3000	20.3000	+3.836%	10	66	+6.897%
2025-09-12	19.5500	19.5500	19.5500	19.5500	+4.100%	1	72	+10.997%
2025-08-22	18.7500	18.7800	18.7500	18.7800	+5.034%	2	84	+15.548%
2025-08-19	17.8000	17.8800	17.8000	17.8800	-8.308%	4	83	+21.365%
2025-08-18	19.3000	19.5000	19.3000	19.5000	+15.044%	22	81	+11.282%
2025-08-04	16.9500	16.9500	16.9500	16.9500	+5.607%	1	79	+28.024%
2025-08-01	16.0500	16.0500	16.0500	16.0500	-17.692%	20	78	+35.202%
2025-07-23	19.5000	19.5000	19.5000	19.5000	+16.348%	1	79	+11.282%
2025-07-14	17.0000	17.1200	16.7600	16.7600	-0.652%	40	79	+29.475%
2025-07-10	16.8700	16.8700	16.8700	16.8700	+14.373%	1	61	+28.631%
2025-07-07	14.7500	14.7500	14.7500	14.7500	-6.111%	1	61	+47.119%
2025-07-03	15.4500	15.7100	15.4500	15.7100	+2.013%	2	61	+38.129%
2025-07-02	15.2000	15.4500	15.2000	15.4000	-1.345%	4	61	+40.909%
2025-06-30	15.3300	15.6100	15.3300	15.6100	-2.315%	2	65	+39.013%
2025-06-24	15.9800	15.9800	15.9800	15.9800	+15.213%	20	65	+35.795%
2025-06-23	13.8700	13.8700	13.8700	13.8700	-0.929%	1	45	+56.453%
2025-06-20	14.1500	14.1500	14.0000	14.0000	+5.900%	6	44	+55.000%
2025-06-18	13.2200	13.2200	13.2200	13.2200	+15.965%	1	41	+64.145%
2025-06-11	11.4000	11.4000	11.4000	11.4000	+31.034%	1	41	+90.351%
2025-06-06	8.4600	8.7000	8.4600	8.7000	+13.577%	4	41	+149.425%
2025-06-05	7.3400	7.6600	7.3400	7.6600	+1.862%	2	41	+183.290%
2025-06-02	6.9700	7.5200	6.9700	7.5200	+4.444%	4	41	+188.564%
2025-05-23	6.9400	7.2000	6.9400	7.2000	-10.559%	4	41	+201.389%
2025-05-20	8.0500	8.0500	8.0500	8.0500	-0.617%	3	41	+169.565%
2025-05-16	7.8500	8.1000	7.8500	8.1000	+46.474%	4	38	+167.901%
2025-04-29	5.2600	5.5300	5.2600	5.5300	+21.007%	2	38	+292.405%
2025-04-23	4.5600	4.5700	4.5600	4.5700	+19.948%	4	38	+374.836%
2025-04-22	3.6800	3.8200	3.6800	3.8100	+2.419%	3	36	+469.554%
2025-04-17	3.4800	3.7200	3.4800	3.7200	-2.618%	5	36	+483.333%
2025-04-11	3.6800	3.8200	3.6800	3.8200	+36.429%	4	36	+468.063%
2025-04-09	2.8000	2.8000	2.8000	2.8000	-21.569%	2	36	+675.000%
2025-04-08	3.4000	3.5700	3.4000	3.5700	+8.511%	2	36	+507.843%
2025-04-07	3.1100	3.2900	3.1100	3.2900	-6.000%	2	36	+559.574%
2025-04-04	3.5000	3.5000	3.5000	3.5000	-12.718%	2	36	+520.000%
2025-04-03	3.8200	4.0100	3.8200	4.0100	-19.153%	2	35	+441.147%
2025-04-02	4.8000	4.9600	4.8000	4.9600	+9.492%	2	35	+337.500%
2025-04-01	4.3700	4.5300	4.3700	4.5300	-33.186%	2	35	+379.029%
2025-03-25	6.6000	6.7800	6.6000	6.7800	+3.354%	2	35	+220.059%
2025-03-24	6.5600	6.5600	6.5600	6.5600	+19.490%	2	35	+230.793%
2025-03-21	5.2700	5.4900	5.2700	5.4900	+0.549%	4	33	+295.264%
2025-03-20	5.3000	5.4600	5.3000	5.4600	+11.202%	2	33	+297.436%
2025-03-18	4.7300	4.9100	4.7300	4.9100	-6.298%	2	33	+341.955%
2025-03-14	5.2400	5.2400	5.2400	5.2400	+0.963%	20	33	+314.122%
2025-03-13	5.0500	5.1900	5.0500	5.1900	-4.596%	2	34	+318.112%
2025-03-10	5.2900	5.4400	5.2900	5.4400	-7.797%	2	34	+298.897%
2025-03-07	5.9000	5.9000	5.9000	5.9000	-21.854%	2	34	+267.797%
2025-03-06	7.4300	7.5500	7.4300	7.5500	+22.168%	2	33	+187.417%
2025-03-04	6.1800	6.1800	6.1800	6.1800	-28.472%	2	33	+251.133%
2025-02-25	8.5300	8.6400	8.5300	8.6400	-36.934%	2	35	+151.157%
2025-02-20	13.7000	13.7000	13.7000	13.7000	-7.244%	1	35	+58.394%
2025-02-18	15.7300	15.7300	14.7700	14.7700	+11.640%	30	35	+46.919%
2025-02-13	13.2300	13.2300	13.2300	13.2300	+8.443%	2	8	+64.021%
2025-02-06	12.2000	12.2000	12.2000	12.2000	+15.094%	1	8	+77.869%
2024-12-18	10.3900	10.6000	10.3900	10.6000	-19.697%	5	8	+104.717%
2024-12-09	13.2000	13.2000	13.2000	13.2000	+31.343%	1	3	+64.394%
2024-12-02	10.0500	10.0500	10.0500	10.0500	0.000%	2	2	+115.920%