Dark

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

Inactive

Jun 18, 2026

14.77+34.517%(+3.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	14.7700	14.7700	14.7700	14.7700	+34.517%	1	112	0.000%
2026-06-10	10.9800	10.9800	10.9800	10.9800	-4.439%	1	112	+34.517%
2026-06-09	13.1300	13.1300	11.4900	11.4900	-23.349%	2	113	+28.547%
2026-06-04	15.2000	15.2000	14.9900	14.9900	+7.071%	3	115	-1.468%
2026-06-03	14.0000	14.0000	14.0000	14.0000	-9.444%	1	114	+5.500%
2026-06-01	15.4600	15.4600	15.4600	15.4600	-3.193%	1	114	-4.463%
2026-05-28	15.9700	15.9700	15.9700	15.9700	+5.413%	1	114	-7.514%
2026-04-20	15.1500	15.1500	15.1500	15.1500	-3.810%	1	113	-2.508%
2026-04-17	15.7500	15.7500	15.7500	15.7500	+77.966%	1	114	-6.222%
2026-04-02	8.8000	8.8500	8.8000	8.8500	+12.452%	2	115	+66.893%
2026-03-31	7.8700	7.8700	7.8700	7.8700	-25.048%	1	115	+87.675%
2026-03-20	10.4000	10.5500	10.4000	10.5000	-17.323%	44	116	+40.667%
2026-03-11	12.7500	12.7500	12.7000	12.7000	+2.008%	2	94	+16.299%
2026-03-10	12.6500	12.8000	12.4500	12.4500	+18.121%	42	93	+18.635%
2026-02-23	10.5400	10.5400	10.5400	10.5400	-12.893%	1	72	+40.133%
2026-02-20	12.1000	12.1000	12.1000	12.1000	+7.556%	1	71	+22.066%
2026-02-19	11.2500	11.2500	11.2500	11.2500	-37.845%	1	70	+31.289%
2026-01-06	18.4100	18.4100	18.1000	18.1000	-4.485%	2	70	-18.398%
2026-01-05	18.5700	18.9500	18.5700	18.9500	+8.908%	2	71	-22.058%
2025-12-01	17.4000	17.4000	17.4000	17.4000	+3.264%	1	71	-15.115%
2025-11-26	16.8500	16.8500	16.8500	16.8500	+0.417%	2	71	-12.344%
2025-11-13	17.5500	17.6000	16.7800	16.7800	-28.808%	4	71	-11.979%
2025-11-03	23.3500	23.5700	23.3500	23.5700	-6.096%	2	73	-37.336%
2025-10-21	25.2000	25.5700	25.1000	25.1000	-3.462%	5	73	-41.155%
2025-10-20	26.0000	26.0000	26.0000	26.0000	+6.689%	1	76	-43.192%
2025-10-15	24.6000	24.6000	24.3700	24.3700	-0.041%	3	76	-39.393%
2025-10-13	24.8500	24.8500	24.3800	24.3800	+0.952%	4	77	-39.418%
2025-10-03	24.0000	24.1500	23.5000	24.1500	+6.388%	42	77	-38.841%
2025-10-02	22.7000	22.7000	22.7000	22.7000	+12.376%	2	82	-34.934%
2025-09-25	20.1500	20.2000	20.1500	20.2000	-8.348%	4	82	-26.881%
2025-09-19	22.0400	22.0400	22.0400	22.0400	+6.990%	4	82	-32.985%
2025-09-18	20.6000	20.6000	20.6000	20.6000	+13.187%	1	83	-28.301%
2025-09-15	18.0000	18.4000	18.0000	18.2000	+18.954%	104	84	-18.846%
2025-09-03	15.3000	15.3000	15.3000	15.3000	+6.250%	10	57	-3.464%
2025-09-02	14.8000	14.9000	14.4000	14.4000	-10.000%	50	57	+2.569%
2025-08-25	16.0000	16.0000	16.0000	16.0000	-6.977%	1	36	-7.688%
2025-08-18	17.2400	17.2500	17.2000	17.2000	-5.391%	6	37	-14.128%
2025-08-13	18.1800	18.1800	18.1800	18.1800	+5.698%	1	34	-18.757%
2025-07-31	17.2000	17.2000	17.2000	17.2000	-2.273%	2	33	-14.128%
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	-22.140%
2025-07-10	15.0300	15.0300	14.8900	14.8900	+3.980%	2	31	-0.806%
2025-07-09	14.3200	14.3200	14.3200	14.3200	+3.843%	1	31	+3.142%
2025-07-08	13.6700	13.7900	13.6700	13.7900	+4.470%	2	30	+7.107%
2025-07-07	13.4000	13.4000	13.2000	13.2000	-4.348%	26	30	+11.894%
2025-07-03	13.8000	13.8000	13.8000	13.8000	+1.695%	1	45	+7.029%
2025-07-02	13.3300	13.5700	13.3300	13.5700	-1.309%	2	45	+8.843%
2025-06-30	13.4100	13.7500	13.4100	13.7500	-1.786%	2	45	+7.418%
2025-06-27	14.0000	14.0000	14.0000	14.0000	-0.709%	1	44	+5.500%
2025-06-26	13.3400	14.2500	13.3400	14.1000	+6.818%	44	44	+4.752%
2025-06-25	13.0600	13.2400	13.0600	13.2000	-5.714%	18	24	+11.894%
2025-06-24	14.0000	14.0000	14.0000	14.0000	+2.190%	1	8	+5.500%
2025-06-23	13.7500	13.7500	13.7000	13.7000	+37.137%	2	7	+7.810%
2025-06-17	10.3900	10.6300	9.9900	9.9900	+4.171%	9	6	+47.848%
2025-06-12	9.3600	9.5900	9.3600	9.5900	-4.004%	2	13	+54.015%
2025-06-11	9.8800	9.9900	9.8800	9.9900	+3.202%	2	13	+47.848%
2025-06-10	9.5000	9.6800	9.5000	9.6800	+6.024%	2	14	+52.583%
2025-06-09	9.1600	9.1600	9.1300	9.1300	+23.212%	7	14	+61.774%
2025-06-06	7.0800	7.4100	7.0800	7.4100	+17.433%	4	10	+99.325%
2025-06-05	6.2600	6.4900	6.2600	6.3100	-1.252%	3	10	+134.073%
2025-06-03	6.0400	6.3900	6.0400	6.3900	+7.576%	2	10	+131.142%
2025-05-30	5.7800	5.9400	5.7800	5.9400	-7.764%	4	10	+148.653%
2025-05-29	6.2000	6.4400	6.2000	6.4400	-5.572%	2	10	+129.348%
2025-05-28	6.5900	6.8200	6.5900	6.8200	+4.122%	2	10	+116.569%
2025-05-27	6.2100	6.5500	6.2100	6.5500	+8.804%	2	10	+125.496%
2025-05-23	5.7700	6.0200	5.7700	6.0200	-8.511%	4	10	+145.349%
2025-05-19	6.3600	6.5800	6.3600	6.5800	-4.360%	2	10	+124.468%
2025-05-16	6.5600	6.8800	6.5600	6.8800	+42.443%	8	10	+114.680%
2025-05-09	4.6900	4.8300	4.6900	4.8300	+4.772%	4	10	+205.797%
2025-05-08	4.6000	4.6300	4.6000	4.6100	+10.287%	5	10	+220.390%
2025-04-30	3.9800	4.1800	3.9800	4.1800	-6.488%	2	11	+253.349%
2025-04-28	4.2000	4.4700	4.2000	4.4700	+2.759%	2	11	+230.425%
2025-04-25	4.2000	4.3500	4.2000	4.3500	+7.673%	4	12	+239.540%
2025-04-24	3.8000	4.0400	3.8000	4.0400	-0.737%	2	12	+265.594%
2025-04-23	3.8200	4.0700	3.8200	4.0700	+29.206%	2	11	+262.899%
2025-04-22	2.9900	3.1500	2.9900	3.1500	+12.500%	2	12	+368.889%
2025-04-21	2.6900	2.8000	2.6900	2.8000	-2.098%	2	12	+427.500%
2025-04-17	2.8400	2.9800	2.8400	2.8600	-20.112%	3	11	+416.434%
2025-04-15	3.4100	3.5800	3.4100	3.5800	+5.917%	2	11	+312.570%
2025-04-11	3.3800	3.3800	3.3800	3.3800	-2.029%	4	11	+336.982%
2025-04-09	3.4500	3.4500	3.4500	3.4500	+48.707%	2	9	+328.116%
2025-04-08	2.8200	2.9400	2.3200	2.3200	-10.425%	33	7	+536.638%
2025-04-04	2.5900	2.5900	2.5900	2.5900	-21.752%	62	38	+470.270%
2025-04-03	3.1700	3.3100	3.1700	3.3100	-20.624%	2	7	+346.224%
2025-04-02	3.9800	4.1700	3.9800	4.1700	+5.838%	2	7	+254.197%
2025-04-01	3.7800	3.9400	3.7800	3.9400	-31.716%	2	7	+274.873%
2025-03-25	5.6100	5.7700	5.6100	5.7700	+1.228%	2	7	+155.979%
2025-03-24	5.5800	5.7000	5.5800	5.7000	+23.377%	2	7	+159.123%
2025-03-21	4.3900	4.6200	4.3900	4.6200	-0.858%	4	7	+219.697%
2025-03-20	4.4200	4.6600	4.4200	4.6600	+4.955%	2	7	+216.953%
2025-03-13	4.2500	4.4400	4.2500	4.4400	-2.845%	2	6	+232.658%
2025-03-12	4.4300	4.5700	4.4300	4.5700	+3.160%	2	6	+223.195%
2025-03-11	4.4300	4.4300	4.4300	4.4300	-3.696%	1	6	+233.409%
2025-03-10	4.6000	4.6000	4.6000	4.6000	-30.827%	3	6	+221.087%
2025-03-06	6.4700	6.6500	6.4700	6.6500	-8.022%	2	5	+122.105%
2025-02-28	7.1000	7.2300	7.1000	7.2300	-10.851%	4	5	+104.288%
2025-02-26	8.0100	8.1100	8.0100	8.1100	+11.401%	8	5	+82.121%
2025-02-25	7.1300	7.2800	7.1300	7.2800	-41.760%	2	13	+102.885%
2025-02-19	12.9000	12.9000	12.5000	12.5000	+12.613%	3	13	+18.160%
2025-01-30	11.1000	11.1000	11.1000	11.1000	+20.000%	1	9	+33.063%
2024-12-31	9.2500	9.2500	9.2500	9.2500	-3.040%	1	9	+59.676%
2024-12-23	9.5400	9.5400	9.5400	9.5400	+7.919%	1	9	+54.822%
2024-12-20	9.0500	9.0500	8.8400	8.8400	-21.908%	8	8	+67.081%
2024-12-16	11.3200	11.3200	11.3200	11.3200	+8.846%	4	2	+30.477%
2024-12-12	10.4000	10.4000	10.4000	10.4000	+33.333%	1	2	+42.019%
2024-11-25	7.8000	7.8000	7.8000	7.8000	+6.122%	1	1	+89.359%
2024-11-22	7.3500	7.3500	7.3500	7.3500	0.000%	2	1	+100.952%