Dark

ARKK20270115C69
ARKK Jan 15 2027 69.00 Call (ARKK270115C00069000)
option OPRA

Inactive

Jul 20, 2026

12.33-19.935%(-3.07)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	12.3300	12.3300	12.3300	12.3300	-19.935%	28	263	0.000%
2026-07-14	15.4000	15.4000	15.4000	15.4000	-0.709%	1	267	-19.935%
2026-06-03	15.6000	15.6000	15.5100	15.5100	-12.472%	2	268	-20.503%
2026-05-29	17.7200	17.7200	17.7200	17.7200	+17.429%	3	269	-30.418%
2026-05-12	15.0900	15.0900	15.0900	15.0900	+0.266%	3	271	-18.290%
2026-04-27	15.0500	15.0500	15.0500	15.0500	-6.347%	100	268	-18.073%
2026-04-23	16.0700	16.0700	16.0700	16.0700	-5.913%	5	268	-23.273%
2026-04-17	17.0800	17.0800	17.0800	17.0800	+60.829%	5	268	-27.810%
2026-04-09	10.5500	10.6400	10.5500	10.6200	-11.130%	8	273	+16.102%
2026-04-08	12.0000	12.1000	11.9500	11.9500	+11.682%	408	278	+3.180%
2026-04-06	10.7500	10.7500	10.7000	10.7000	+13.830%	2	86	+15.234%
2026-04-02	9.3000	9.4000	9.3000	9.4000	-15.315%	3	85	+31.170%
2026-04-01	10.3500	11.1000	10.3500	11.1000	+11.895%	2	85	+11.081%
2026-03-31	9.4400	9.9200	9.4400	9.9200	-16.987%	5	84	+24.294%
2026-03-20	11.8500	11.9500	11.8000	11.9500	-14.947%	125	83	+3.180%
2026-03-11	14.1200	14.1200	14.0500	14.0500	+1.444%	2	55	-12.242%
2026-03-06	13.5500	13.8500	13.5300	13.8500	-3.886%	10	54	-10.975%
2026-03-05	14.4100	14.4100	14.4100	14.4100	-4.252%	1	63	-14.434%
2026-03-04	15.0500	15.0500	15.0500	15.0500	+38.710%	8	64	-18.073%
2026-02-12	10.8500	10.8500	10.8500	10.8500	-13.200%	1	72	+13.641%
2026-02-04	12.5000	12.5000	12.5000	12.5000	-36.964%	2	73	-1.360%
2026-01-23	19.9000	19.9000	19.8300	19.8300	-8.194%	2	72	-37.821%
2026-01-13	21.5000	21.6000	21.5000	21.6000	+20.670%	2	72	-42.917%
2026-01-02	18.2000	18.2000	17.9000	17.9000	-7.013%	2	71	-31.117%
2025-12-18	19.3000	19.3000	19.2500	19.2500	+6.944%	2	70	-35.948%
2025-11-20	18.0000	18.0000	18.0000	18.0000	-7.025%	1	69	-31.500%
2025-11-13	19.3500	19.3600	19.3500	19.3600	-3.200%	2	69	-36.312%
2025-11-07	20.0000	20.0000	20.0000	20.0000	-13.043%	5	70	-38.350%
2025-11-05	23.0000	23.0000	23.0000	23.0000	-14.815%	4	65	-46.391%
2025-11-03	27.0000	27.0000	27.0000	27.0000	0.000%	1	66	-54.333%
2025-10-28	26.6500	27.0000	26.6500	27.0000	0.000%	4	66	-54.333%
2025-10-27	26.7700	27.0000	26.6500	27.0000	+1.124%	4	70	-54.333%
2025-10-24	26.7000	26.7000	26.7000	26.7000	+8.980%	1	70	-53.820%
2025-10-23	24.5000	24.5000	24.5000	24.5000	-9.993%	1	70	-49.673%
2025-10-21	26.9500	27.2200	26.9500	27.2200	+0.815%	22	69	-54.702%
2025-10-10	28.2600	28.2600	27.0000	27.0000	-1.996%	10	57	-54.333%
2025-10-06	27.5500	27.5500	27.5500	27.5500	+5.354%	2	82	-55.245%
2025-10-03	25.6000	26.3000	25.5700	26.1500	+7.613%	83	81	-52.849%
2025-10-02	24.3500	24.3500	24.3000	24.3000	+14.894%	2	51	-49.259%
2025-09-26	21.1700	21.1700	21.1500	21.1500	-4.299%	2	51	-41.702%
2025-09-25	21.4000	22.1000	21.3000	22.1000	+14.805%	6	50	-44.208%
2025-09-15	19.6500	19.7000	19.2500	19.2500	+12.442%	102	50	-35.948%
2025-08-19	17.3500	17.4200	17.1000	17.1200	-9.178%	14	63	-27.979%
2025-08-18	18.9100	18.9400	18.8300	18.8500	-2.835%	46	59	-34.589%
2025-08-13	19.4000	19.4000	19.4000	19.4000	+12.594%	1	36	-36.443%
2025-08-08	17.2300	17.2300	17.2300	17.2300	+4.742%	1	37	-28.439%
2025-08-05	16.4500	16.4500	16.4500	16.4500	-11.938%	2	36	-25.046%
2025-07-31	18.6800	18.6800	18.6800	18.6800	-3.711%	1	35	-33.994%
2025-07-18	19.4000	19.4000	19.4000	19.4000	+4.021%	4	36	-36.443%
2025-07-17	18.6100	18.6500	18.6100	18.6500	+22.215%	2	36	-33.887%
2025-07-03	15.0000	15.2600	15.0000	15.2600	+4.592%	2	37	-19.201%
2025-06-25	14.5900	14.5900	14.5900	14.5900	-1.018%	1	37	-15.490%
2025-06-24	14.7400	14.7400	14.7400	14.7400	+3.439%	6	38	-16.350%
2025-06-23	14.6400	14.6400	13.5600	14.2500	+29.545%	11	38	-13.474%
2025-06-17	11.5600	11.7700	11.0000	11.0000	-2.222%	9	36	+12.091%
2025-06-11	11.3000	11.3000	11.2500	11.2500	+10.837%	6	36	+9.600%
2025-06-09	10.1500	10.1500	10.1500	10.1500	+5.729%	1	36	+21.478%
2025-06-06	8.2600	9.6000	8.2600	9.6000	+32.231%	6	35	+28.438%
2025-06-03	7.0200	7.2600	7.0200	7.2600	+5.370%	2	35	+69.835%
2025-05-30	6.5600	6.8900	6.5600	6.8900	+1.026%	4	35	+78.955%
2025-05-23	6.6100	6.8200	6.6100	6.8200	-9.309%	4	35	+80.792%
2025-05-19	7.2600	7.5200	7.2600	7.5200	-3.836%	2	35	+63.963%
2025-05-16	7.5200	7.8200	7.5200	7.8200	+27.154%	4	35	+57.673%
2025-05-12	6.1500	6.1500	6.1500	6.1500	+40.732%	1	35	+100.488%
2025-05-06	4.2000	4.3700	4.2000	4.3700	-15.962%	2	34	+182.151%
2025-05-01	5.2000	5.2000	5.2000	5.2000	-1.328%	1	34	+137.115%
2025-04-29	5.0400	5.2700	5.0400	5.2700	+18.427%	2	34	+133.966%
2025-04-23	4.3500	4.4500	4.3500	4.4500	+41.270%	4	34	+177.079%
2025-04-21	3.1500	3.1500	3.1500	3.1500	-8.696%	1	34	+291.429%
2025-04-17	3.3000	3.4500	3.3000	3.4500	+16.554%	2	35	+257.391%
2025-04-09	2.8000	2.9600	2.8000	2.9600	+13.410%	2	35	+316.554%
2025-04-08	3.1700	3.3700	2.6100	2.6100	+6.531%	33	35	+372.414%
2025-04-07	2.4500	2.4500	2.4500	2.4500	-17.508%	1	6	+403.265%
2025-04-04	2.9600	2.9700	2.9600	2.9700	-23.650%	4	6	+315.152%
2025-04-03	3.7100	3.8900	3.7100	3.8900	-24.023%	2	6	+216.967%
2025-03-28	4.9200	5.1200	4.9200	5.1200	-9.220%	4	6	+140.820%
2025-03-27	5.4700	5.6400	5.4700	5.6400	-14.545%	2	6	+118.617%
2025-03-25	6.6000	6.6000	6.6000	6.6000	+25.000%	1	6	+86.818%
2025-03-21	5.0300	5.2800	5.0300	5.2800	+0.190%	4	5	+133.523%
2025-03-20	5.0600	5.2700	5.0600	5.2700	+4.563%	2	5	+133.966%
2025-03-13	4.8400	5.0400	4.8400	5.0400	-3.077%	2	5	+144.643%
2025-03-11	5.2000	5.2000	5.2000	5.2000	-1.141%	2	5	+137.115%
2025-03-10	5.0900	5.2600	5.0900	5.2600	-27.846%	2	7	+134.411%
2025-03-06	7.1600	7.2900	7.1600	7.2900	+4.292%	2	7	+69.136%
2025-03-05	6.8300	6.9900	6.8300	6.9900	+2.044%	2	7	+76.395%
2025-03-04	6.8500	6.8500	6.8500	6.8500	-14.695%	1	7	+80.000%
2025-02-28	7.9100	8.0300	7.9100	8.0300	-3.253%	4	6	+53.549%
2025-02-27	8.3000	8.3000	8.3000	8.3000	-0.360%	1	6	+48.554%
2025-02-25	8.1700	8.3400	8.1700	8.3300	-43.716%	4	5	+48.019%
2025-02-18	14.8000	14.8000	14.8000	14.8000	+22.822%	1	5	-16.689%
2025-02-13	12.0500	12.0500	12.0500	12.0500	+4.419%	1	3	+2.324%
2025-01-29	11.5400	11.5400	11.5400	11.5400	+8.052%	1	3	+6.846%
2025-01-17	10.6800	10.6800	10.6800	10.6800	+18.799%	4	0	+15.449%
2024-11-29	8.9900	8.9900	8.9900	8.9900	+3.333%	2	0	+37.152%
2024-11-27	8.7000	8.7000	8.7000	8.7000	0.000%	1	0	+41.724%