Dark

ARKK20270115C72
ARKK Jan 15 2027 72.00 Call (ARKK270115C00072000)
option OPRA

EOD

Sep 25, 2026

20.43+0.640%(+0.13)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	20.4300	20.4300	20.4300	20.4300	+0.640%	7	118	0.000%
2026-09-24	19.7000	20.3000	19.7000	20.3000	-2.871%	2	118	+0.640%
2026-09-22	20.9000	20.9000	20.9000	20.9000	+2.753%	1	119	-2.249%
2026-09-21	20.8500	20.8500	20.3400	20.3400	+13.631%	2	120	+0.442%
2026-09-18	17.9000	17.9000	17.9000	17.9000	+4.070%	11	122	+14.134%
2026-09-08	17.2000	17.2000	17.2000	17.2000	-1.994%	4	111	+18.779%
2026-09-04	17.5500	17.5500	17.5500	17.5500	+18.822%	1	113	+16.410%
2026-06-18	14.7700	14.7700	14.7700	14.7700	+34.517%	1	112	+38.321%
2026-06-10	10.9800	10.9800	10.9800	10.9800	-4.439%	1	112	+86.066%
2026-06-09	13.1300	13.1300	11.4900	11.4900	-23.349%	2	113	+77.807%
2026-06-04	15.2000	15.2000	14.9900	14.9900	+7.071%	3	115	+36.291%
2026-06-03	14.0000	14.0000	14.0000	14.0000	-9.444%	1	114	+45.929%
2026-06-01	15.4600	15.4600	15.4600	15.4600	-3.193%	1	114	+32.147%
2026-05-28	15.9700	15.9700	15.9700	15.9700	+5.413%	1	114	+27.927%
2026-04-20	15.1500	15.1500	15.1500	15.1500	-3.810%	1	113	+34.851%
2026-04-17	15.7500	15.7500	15.7500	15.7500	+77.966%	1	114	+29.714%
2026-04-02	8.8000	8.8500	8.8000	8.8500	+12.452%	2	115	+130.847%
2026-03-31	7.8700	7.8700	7.8700	7.8700	-25.048%	1	115	+159.593%
2026-03-20	10.4000	10.5500	10.4000	10.5000	-17.323%	44	116	+94.571%
2026-03-11	12.7500	12.7500	12.7000	12.7000	+2.008%	2	94	+60.866%
2026-03-10	12.6500	12.8000	12.4500	12.4500	+18.121%	42	93	+64.096%
2026-02-23	10.5400	10.5400	10.5400	10.5400	-12.893%	1	72	+93.833%
2026-02-20	12.1000	12.1000	12.1000	12.1000	+7.556%	1	71	+68.843%
2026-02-19	11.2500	11.2500	11.2500	11.2500	-37.845%	1	70	+81.600%
2026-01-06	18.4100	18.4100	18.1000	18.1000	-4.485%	2	70	+12.873%
2026-01-05	18.5700	18.9500	18.5700	18.9500	+8.908%	2	71	+7.810%
2025-12-01	17.4000	17.4000	17.4000	17.4000	+3.264%	1	71	+17.414%
2025-11-26	16.8500	16.8500	16.8500	16.8500	+0.417%	2	71	+21.246%
2025-11-13	17.5500	17.6000	16.7800	16.7800	-28.808%	4	71	+21.752%
2025-11-03	23.3500	23.5700	23.3500	23.5700	-6.096%	2	73	-13.322%
2025-10-21	25.2000	25.5700	25.1000	25.1000	-3.462%	5	73	-18.606%
2025-10-20	26.0000	26.0000	26.0000	26.0000	+6.689%	1	76	-21.423%
2025-10-15	24.6000	24.6000	24.3700	24.3700	-0.041%	3	76	-16.167%
2025-10-13	24.8500	24.8500	24.3800	24.3800	+0.952%	4	77	-16.202%
2025-10-03	24.0000	24.1500	23.5000	24.1500	+6.388%	42	77	-15.404%
2025-10-02	22.7000	22.7000	22.7000	22.7000	+12.376%	2	82	-10.000%
2025-09-25	20.1500	20.2000	20.1500	20.2000	-8.348%	4	82	+1.139%
2025-09-19	22.0400	22.0400	22.0400	22.0400	+6.990%	4	82	-7.305%
2025-09-18	20.6000	20.6000	20.6000	20.6000	+13.187%	1	83	-0.825%
2025-09-15	18.0000	18.4000	18.0000	18.2000	+18.954%	104	84	+12.253%
2025-09-03	15.3000	15.3000	15.3000	15.3000	+6.250%	10	57	+33.529%
2025-09-02	14.8000	14.9000	14.4000	14.4000	-10.000%	50	57	+41.875%
2025-08-25	16.0000	16.0000	16.0000	16.0000	-6.977%	1	36	+27.688%
2025-08-18	17.2400	17.2500	17.2000	17.2000	-5.391%	6	37	+18.779%
2025-08-13	18.1800	18.1800	18.1800	18.1800	+5.698%	1	34	+12.376%
2025-07-31	17.2000	17.2000	17.2000	17.2000	-2.273%	2	33	+18.779%
2025-07-28	17.5800	17.6000	17.5800	17.6000	-7.222%	2	35	+16.080%
2025-07-21	18.6000	18.9700	18.6000	18.9700	+27.401%	12	33	+7.696%
2025-07-10	15.0300	15.0300	14.8900	14.8900	+3.980%	2	31	+37.206%
2025-07-09	14.3200	14.3200	14.3200	14.3200	+3.843%	1	31	+42.668%
2025-07-08	13.6700	13.7900	13.6700	13.7900	+4.470%	2	30	+48.151%
2025-07-07	13.4000	13.4000	13.2000	13.2000	-4.348%	26	30	+54.773%
2025-07-03	13.8000	13.8000	13.8000	13.8000	+1.695%	1	45	+48.043%
2025-07-02	13.3300	13.5700	13.3300	13.5700	-1.309%	2	45	+50.553%
2025-06-30	13.4100	13.7500	13.4100	13.7500	-1.786%	2	45	+48.582%
2025-06-27	14.0000	14.0000	14.0000	14.0000	-0.709%	1	44	+45.929%
2025-06-26	13.3400	14.2500	13.3400	14.1000	+6.818%	44	44	+44.894%
2025-06-25	13.0600	13.2400	13.0600	13.2000	-5.714%	18	24	+54.773%
2025-06-24	14.0000	14.0000	14.0000	14.0000	+2.190%	1	8	+45.929%
2025-06-23	13.7500	13.7500	13.7000	13.7000	+37.137%	2	7	+49.124%
2025-06-17	10.3900	10.6300	9.9900	9.9900	+4.171%	9	6	+104.505%
2025-06-12	9.3600	9.5900	9.3600	9.5900	-4.004%	2	13	+113.034%
2025-06-11	9.8800	9.9900	9.8800	9.9900	+3.202%	2	13	+104.505%
2025-06-10	9.5000	9.6800	9.5000	9.6800	+6.024%	2	14	+111.054%
2025-06-09	9.1600	9.1600	9.1300	9.1300	+23.212%	7	14	+123.768%
2025-06-06	7.0800	7.4100	7.0800	7.4100	+17.433%	4	10	+175.709%
2025-06-05	6.2600	6.4900	6.2600	6.3100	-1.252%	3	10	+223.772%
2025-06-03	6.0400	6.3900	6.0400	6.3900	+7.576%	2	10	+219.718%
2025-05-30	5.7800	5.9400	5.7800	5.9400	-7.764%	4	10	+243.939%
2025-05-29	6.2000	6.4400	6.2000	6.4400	-5.572%	2	10	+217.236%
2025-05-28	6.5900	6.8200	6.5900	6.8200	+4.122%	2	10	+199.560%
2025-05-27	6.2100	6.5500	6.2100	6.5500	+8.804%	2	10	+211.908%
2025-05-23	5.7700	6.0200	5.7700	6.0200	-8.511%	4	10	+239.369%
2025-05-19	6.3600	6.5800	6.3600	6.5800	-4.360%	2	10	+210.486%
2025-05-16	6.5600	6.8800	6.5600	6.8800	+42.443%	8	10	+196.948%
2025-05-09	4.6900	4.8300	4.6900	4.8300	+4.772%	4	10	+322.981%
2025-05-08	4.6000	4.6300	4.6000	4.6100	+10.287%	5	10	+343.167%
2025-04-30	3.9800	4.1800	3.9800	4.1800	-6.488%	2	11	+388.756%
2025-04-28	4.2000	4.4700	4.2000	4.4700	+2.759%	2	11	+357.047%
2025-04-25	4.2000	4.3500	4.2000	4.3500	+7.673%	4	12	+369.655%
2025-04-24	3.8000	4.0400	3.8000	4.0400	-0.737%	2	12	+405.693%
2025-04-23	3.8200	4.0700	3.8200	4.0700	+29.206%	2	11	+401.966%
2025-04-22	2.9900	3.1500	2.9900	3.1500	+12.500%	2	12	+548.571%
2025-04-21	2.6900	2.8000	2.6900	2.8000	-2.098%	2	12	+629.643%
2025-04-17	2.8400	2.9800	2.8400	2.8600	-20.112%	3	11	+614.336%
2025-04-15	3.4100	3.5800	3.4100	3.5800	+5.917%	2	11	+470.670%
2025-04-11	3.3800	3.3800	3.3800	3.3800	-2.029%	4	11	+504.438%
2025-04-09	3.4500	3.4500	3.4500	3.4500	+48.707%	2	9	+492.174%
2025-04-08	2.8200	2.9400	2.3200	2.3200	-10.425%	33	7	+780.603%
2025-04-04	2.5900	2.5900	2.5900	2.5900	-21.752%	62	38	+688.803%
2025-04-03	3.1700	3.3100	3.1700	3.3100	-20.624%	2	7	+517.221%
2025-04-02	3.9800	4.1700	3.9800	4.1700	+5.838%	2	7	+389.928%
2025-04-01	3.7800	3.9400	3.7800	3.9400	-31.716%	2	7	+418.528%
2025-03-25	5.6100	5.7700	5.6100	5.7700	+1.228%	2	7	+254.073%
2025-03-24	5.5800	5.7000	5.5800	5.7000	+23.377%	2	7	+258.421%
2025-03-21	4.3900	4.6200	4.3900	4.6200	-0.858%	4	7	+342.208%
2025-03-20	4.4200	4.6600	4.4200	4.6600	+4.955%	2	7	+338.412%
2025-03-13	4.2500	4.4400	4.2500	4.4400	-2.845%	2	6	+360.135%
2025-03-12	4.4300	4.5700	4.4300	4.5700	+3.160%	2	6	+347.046%
2025-03-11	4.4300	4.4300	4.4300	4.4300	-3.696%	1	6	+361.174%
2025-03-10	4.6000	4.6000	4.6000	4.6000	-30.827%	3	6	+344.130%
2025-03-06	6.4700	6.6500	6.4700	6.6500	-8.022%	2	5	+207.218%
2025-02-28	7.1000	7.2300	7.1000	7.2300	-10.851%	4	5	+182.573%
2025-02-26	8.0100	8.1100	8.0100	8.1100	+11.401%	8	5	+151.911%
2025-02-25	7.1300	7.2800	7.1300	7.2800	-41.760%	2	13	+180.632%
2025-02-19	12.9000	12.9000	12.5000	12.5000	+12.613%	3	13	+63.440%
2025-01-30	11.1000	11.1000	11.1000	11.1000	+20.000%	1	9	+84.054%
2024-12-31	9.2500	9.2500	9.2500	9.2500	-3.040%	1	9	+120.865%
2024-12-23	9.5400	9.5400	9.5400	9.5400	+7.919%	1	9	+114.151%
2024-12-20	9.0500	9.0500	8.8400	8.8400	-21.908%	8	8	+131.109%
2024-12-16	11.3200	11.3200	11.3200	11.3200	+8.846%	4	2	+80.477%
2024-12-12	10.4000	10.4000	10.4000	10.4000	+33.333%	1	2	+96.442%
2024-11-25	7.8000	7.8000	7.8000	7.8000	+6.122%	1	1	+161.923%
2024-11-22	7.3500	7.3500	7.3500	7.3500	0.000%	2	1	+177.959%