Dark

ARKK20270115C71
ARKK Jan 15 2027 71.00 Call (ARKK270115C00071000)
option OPRA

EOD

Sep 28, 2026

19.68+18.697%(+3.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	19.6800	19.6800	19.6800	19.6800	+18.697%	4	551	0.000%
2026-08-24	17.0000	17.0000	16.5800	16.5800	+6.010%	2	555	+18.697%
2026-06-04	15.6400	15.6400	15.6400	15.6400	+7.862%	1	555	+25.831%
2026-06-03	14.5000	14.5000	14.5000	14.5000	-12.861%	1	556	+35.724%
2026-05-29	16.6400	16.6400	16.6400	16.6400	+17.101%	1	555	+18.269%
2026-05-27	14.2100	14.2100	14.2100	14.2100	-3.003%	1	555	+38.494%
2026-05-11	14.6500	14.6500	14.6500	14.6500	+1.174%	1	556	+34.334%
2026-05-07	14.4800	14.4800	14.4800	14.4800	-5.049%	1	557	+35.912%
2026-04-21	15.9500	15.9500	15.2500	15.2500	+42.390%	3	558	+29.049%
2026-04-13	10.6700	10.7100	10.6600	10.7100	+10.185%	21	555	+83.754%
2026-04-10	9.7100	9.7700	9.6700	9.7200	-9.581%	22	565	+102.469%
2026-04-08	11.0000	11.1000	10.7000	10.7500	+22.437%	70	554	+83.070%
2026-04-07	8.7800	8.7800	8.7800	8.7800	+2.093%	2	534	+124.146%
2026-04-02	8.6000	8.6000	8.6000	8.6000	-11.795%	2	536	+128.837%
2026-04-01	9.6000	9.7500	9.5500	9.7500	-8.793%	5	536	+101.846%
2026-03-26	10.6900	10.6900	10.6900	10.6900	-2.374%	5	533	+84.097%
2026-03-20	10.9500	11.0000	10.9000	10.9500	+2.336%	125	530	+79.726%
2026-03-19	10.7000	10.7000	10.7000	10.7000	-18.631%	2	467	+83.925%
2026-03-11	13.0000	13.1500	13.0000	13.1500	-0.303%	402	469	+49.658%
2026-02-25	13.3000	13.3700	13.1500	13.1900	+5.520%	302	102	+49.204%
2026-02-24	12.5000	12.5000	12.5000	12.5000	+4.167%	2	102	+57.440%
2026-02-04	12.0000	12.0000	12.0000	12.0000	-14.591%	1	100	+64.000%
2026-02-02	14.1000	14.4000	14.0500	14.0500	-25.067%	16	100	+40.071%
2026-01-22	18.7500	18.7500	18.7500	18.7500	+1.902%	2	110	+4.960%
2026-01-07	18.8100	18.8100	18.4000	18.4000	-3.665%	2	110	+6.957%
2026-01-05	18.0000	19.1000	18.0000	19.1000	+13.690%	3	110	+3.037%
2026-01-02	16.8000	16.8000	16.8000	16.8000	-6.302%	1	111	+17.143%
2025-12-24	18.3900	18.3900	17.9300	17.9300	+15.677%	2	112	+9.760%
2025-11-25	15.5000	15.5000	15.5000	15.5000	-3.427%	3	112	+26.968%
2025-11-13	18.2000	18.2500	16.0500	16.0500	-20.347%	4	112	+22.617%
2025-09-26	20.2000	20.2000	20.1500	20.1500	+0.249%	2	113	-2.333%
2025-09-25	20.6000	20.9400	19.6000	20.1000	-10.428%	28	112	-2.090%
2025-09-19	22.4400	22.4400	22.4400	22.4400	+5.949%	7	113	-12.299%
2025-09-18	21.1800	21.1800	21.1800	21.1800	+13.262%	1	113	-7.082%
2025-09-15	18.6000	18.8500	18.4000	18.7000	+4.469%	218	113	+5.241%
2025-09-12	17.8500	17.9000	17.8500	17.9000	+9.816%	16	40	+9.944%
2025-09-03	16.3000	16.3000	16.3000	16.3000	+0.929%	1	45	+20.736%
2025-08-19	16.2300	16.2300	16.1500	16.1500	+6.671%	2	44	+21.858%
2025-08-05	15.1400	15.1400	15.1400	15.1400	+2.575%	1	43	+29.987%
2025-08-01	13.9000	15.0000	13.9000	14.7600	-14.435%	4	44	+33.333%
2025-07-24	17.2500	17.2500	17.2500	17.2500	-0.634%	2	42	+14.087%
2025-07-17	17.3600	17.3600	17.3600	17.3600	+12.290%	1	42	+13.364%
2025-07-14	15.4600	15.4600	15.4600	15.4600	-0.194%	4	43	+27.296%
2025-07-10	15.4900	15.4900	15.4900	15.4900	+12.246%	1	43	+27.050%
2025-07-07	14.0500	14.0500	13.5500	13.8000	-3.497%	6	43	+42.609%
2025-07-03	14.2500	14.3500	14.2000	14.3000	+1.852%	16	29	+37.622%
2025-07-02	13.7700	14.0400	13.7700	14.0400	-0.496%	2	29	+40.171%
2025-06-30	13.9200	14.1100	13.9200	14.1100	-0.212%	3	29	+39.476%
2025-06-27	14.5400	14.5400	14.1400	14.1400	+0.426%	4	28	+39.180%
2025-06-26	13.9300	14.0800	13.9300	14.0800	-1.331%	2	27	+39.773%
2025-06-24	14.2700	14.2700	14.2700	14.2700	+38.008%	1	26	+37.912%
2025-06-17	10.7500	10.9200	10.3400	10.3400	+2.988%	9	25	+90.329%
2025-06-10	9.8600	10.0400	9.8600	10.0400	+30.052%	2	18	+96.016%
2025-06-06	7.3500	7.7200	7.3500	7.7200	+15.396%	4	18	+154.922%
2025-06-03	6.4100	6.6900	6.4100	6.6900	+7.384%	2	18	+194.170%
2025-06-02	5.9200	6.2300	5.9200	6.2300	-0.954%	2	18	+215.891%
2025-05-30	6.0100	6.2900	6.0100	6.2900	-7.364%	4	18	+212.878%
2025-05-29	6.6000	6.7900	6.6000	6.7900	-2.161%	2	18	+189.838%
2025-05-28	6.6600	6.9400	6.6600	6.9400	+1.760%	2	19	+183.573%
2025-05-27	6.5500	6.8200	6.5500	6.8200	+8.082%	2	19	+188.563%
2025-05-23	6.0100	6.3100	6.0100	6.3100	-11.501%	4	19	+211.886%
2025-05-16	6.8900	7.1300	6.8900	7.1300	+8.030%	4	19	+176.017%
2025-05-13	6.3600	6.6000	6.3600	6.6000	+13.793%	2	19	+198.182%
2025-05-12	5.8000	5.8000	5.8000	5.8000	+52.632%	1	19	+239.310%
2025-05-07	3.8000	3.8000	3.8000	3.8000	-22.764%	1	20	+417.895%
2025-05-01	4.7300	4.9200	4.7300	4.9200	+13.103%	2	19	+300.000%
2025-04-30	4.1700	4.3500	4.1700	4.3500	-9.375%	2	19	+352.414%
2025-04-29	4.5800	4.8000	4.5800	4.8000	+12.412%	2	19	+310.000%
2025-04-23	4.0300	4.2700	4.0300	4.2700	+43.771%	2	19	+360.890%
2025-04-21	2.8100	2.9700	2.8100	2.9700	-4.502%	2	18	+562.626%
2025-04-17	2.9900	3.1100	2.9900	3.1100	-12.394%	2	18	+532.797%
2025-04-10	3.4300	3.5500	3.4300	3.5500	+35.496%	2	18	+454.366%
2025-04-09	2.4600	2.6200	2.4600	2.6200	-15.210%	2	18	+651.145%
2025-04-08	2.9000	3.0900	2.9000	3.0900	+9.574%	2	18	+536.893%
2025-04-07	2.6700	2.8200	2.6700	2.8200	+1.439%	2	18	+597.872%
2025-04-04	2.6500	2.7800	2.6500	2.7800	-21.469%	4	18	+607.914%
2025-04-03	3.3700	3.5400	3.3700	3.5400	-17.483%	2	18	+455.932%
2025-04-02	4.1800	4.2900	4.1800	4.2900	+7.519%	2	18	+358.741%
2025-04-01	3.8200	3.9900	3.8200	3.9900	-15.287%	2	18	+393.233%
2025-03-28	4.5100	4.7100	4.5100	4.7100	-17.513%	4	18	+317.834%
2025-03-26	5.5200	5.7100	5.5200	5.7100	+17.490%	2	18	+244.658%
2025-03-21	4.6400	4.8600	4.6400	4.8600	-0.205%	4	18	+304.938%
2025-03-20	4.6500	4.8700	4.6500	4.8700	+7.269%	2	18	+304.107%
2025-03-13	4.3800	4.5400	4.3800	4.5400	-4.822%	2	18	+333.480%
2025-03-12	4.6400	4.7700	4.6400	4.7700	-2.254%	2	18	+312.579%
2025-03-10	4.7100	4.8800	4.7100	4.8800	-29.070%	2	18	+303.279%
2025-03-06	6.7200	6.8800	6.7200	6.8800	+6.009%	2	18	+186.047%
2025-03-05	6.3400	6.4900	6.3400	6.4900	-11.218%	2	18	+203.236%
2025-03-03	7.3000	7.3100	7.3000	7.3100	-2.922%	16	18	+169.220%
2025-02-28	7.3600	7.5300	7.3600	7.5300	-0.265%	4	2	+161.355%
2025-02-25	7.4400	7.5500	7.4400	7.5500	-43.446%	2	1	+160.662%
2025-02-19	13.3500	13.3500	13.3500	13.3500	0.000%	1	1	+47.416%