Dark

ARKK20270115C82
ARKK Jan 15 2027 82.00 Call (ARKK270115C00082000)
option OPRA

EOD

Sep 25, 2026

12.52-1.958%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	12.5200	12.5200	12.5200	12.5200	-1.958%	2	371	0.000%
2026-09-24	12.3900	12.7700	12.3900	12.7700	+5.975%	2	373	-1.958%
2026-09-23	12.0500	12.0500	12.0500	12.0500	-10.741%	2	373	+3.900%
2026-09-22	13.6000	13.6000	13.5000	13.5000	+31.707%	10	374	-7.259%
2026-09-18	10.2500	10.2500	10.2500	10.2500	+22.461%	3	374	+22.146%
2026-09-16	8.3700	8.3700	8.3700	8.3700	+2.073%	10	374	+49.582%
2026-09-10	8.2500	8.2500	8.2000	8.2000	-14.136%	5	374	+52.683%
2026-09-09	9.5500	9.5500	9.5500	9.5500	+11.176%	29	378	+31.099%
2026-09-02	8.5900	8.5900	8.5900	8.5900	-10.521%	1	378	+45.751%
2026-08-28	9.8000	9.8000	9.6000	9.6000	-10.698%	3	377	+30.417%
2026-08-27	10.7500	10.7500	10.7500	10.7500	-3.587%	1	377	+16.465%
2026-08-25	11.1500	11.1500	11.1500	11.1500	+2.294%	1	378	+12.287%
2026-08-21	10.5000	10.9000	10.5000	10.9000	+25.287%	7	379	+14.862%
2026-08-19	8.5800	8.7000	8.5800	8.7000	+107.143%	2	374	+43.908%
2026-07-28	4.1700	4.4500	4.1700	4.2000	-22.936%	5	372	+198.095%
2026-07-23	5.4500	5.4500	5.4500	5.4500	-37.212%	2	372	+129.725%
2026-07-15	8.6800	8.6800	8.6800	8.6800	-13.546%	8	372	+44.240%
2026-07-02	10.0400	10.0400	10.0400	10.0400	+26.289%	8	372	+24.701%
2026-06-23	7.9500	7.9500	7.9500	7.9500	-18.878%	1	372	+57.484%
2026-06-17	9.8000	9.8000	9.8000	9.8000	-10.909%	1	373	+27.755%
2026-05-29	10.4700	11.0000	10.4700	11.0000	+6.796%	2	372	+13.818%
2026-05-28	9.7500	10.3000	9.7500	10.3000	+24.848%	2	371	+21.553%
2026-05-26	8.4500	8.4500	8.2500	8.2500	+7.984%	50	373	+51.758%
2026-05-18	7.6400	7.6400	7.6400	7.6400	-4.500%	1	373	+63.874%
2026-05-15	8.0000	8.0000	8.0000	8.0000	-13.326%	2	373	+56.500%
2026-05-14	9.2300	9.2300	9.2300	9.2300	+11.205%	2	371	+35.645%
2026-05-12	9.5000	9.5000	8.3000	8.3000	-6.742%	2	371	+50.843%
2026-05-05	8.8500	8.9000	8.8000	8.9000	+17.881%	335	371	+40.674%
2026-04-30	7.5500	7.5500	7.5500	7.5500	-28.095%	1	95	+65.828%
2026-04-17	10.5000	10.5000	10.5000	10.5000	+16.537%	1	95	+19.238%
2026-04-16	9.0100	9.0100	9.0100	9.0100	+4.162%	1	94	+38.957%
2026-04-15	8.6500	8.6500	8.6500	8.6500	+69.608%	36	95	+44.740%
2026-03-31	4.9000	5.1000	4.9000	5.1000	+10.870%	2	59	+145.490%
2026-03-30	4.6000	4.6000	4.6000	4.6000	-5.544%	2	58	+172.174%
2026-03-27	4.8700	4.8700	4.8700	4.8700	-29.009%	1	58	+157.084%
2026-03-20	6.8500	6.8600	6.8500	6.8600	-20.233%	2	57	+82.507%
2026-02-25	8.6000	8.6000	8.6000	8.6000	+20.112%	3	60	+45.581%
2026-02-20	7.1300	7.1600	7.1300	7.1600	-1.513%	2	60	+74.860%
2026-02-17	7.2700	7.2700	7.2700	7.2700	+3.121%	1	60	+72.215%
2026-02-09	7.2200	7.8800	7.0500	7.0500	-26.563%	3	60	+77.589%
2026-02-02	9.6000	9.6000	9.6000	9.6000	-5.232%	5	58	+30.417%
2026-01-30	10.1300	10.1300	10.1300	10.1300	-2.596%	1	58	+23.593%
2026-01-29	10.4000	10.4000	10.4000	10.4000	-22.963%	5	58	+20.385%
2026-01-16	13.5000	13.5000	13.5000	13.5000	-5.594%	1	53	-7.259%
2026-01-13	13.7100	14.3000	13.7000	14.3000	+2.143%	5	53	-12.448%
2026-01-05	14.0000	14.0000	14.0000	14.0000	+18.544%	1	49	-10.571%
2026-01-02	11.8100	11.8100	11.8100	11.8100	-9.293%	1	49	+6.012%
2025-12-18	13.0000	13.1200	12.8700	13.0200	-8.696%	62	48	-3.840%
2025-12-12	14.2600	14.2600	14.2600	14.2600	+2.222%	1	17	-12.202%
2025-12-10	13.9500	13.9500	13.9500	13.9500	-4.452%	8	17	-10.251%
2025-12-09	14.6000	14.6000	14.6000	14.6000	+28.634%	1	23	-14.247%
2025-11-14	11.3500	11.3500	11.3500	11.3500	-21.562%	1	22	+10.308%
2025-11-12	14.9500	14.9500	14.4700	14.4700	-0.207%	9	16	-13.476%
2025-11-11	14.5000	14.5000	14.5000	14.5000	-0.685%	1	16	-13.655%
2025-11-10	14.6000	14.6000	14.6000	14.6000	+17.742%	1	16	-14.247%
2025-11-07	12.4000	12.4000	12.4000	12.4000	-18.421%	2	16	+0.968%
2025-11-06	15.3500	15.8000	15.0500	15.2000	-22.251%	68	17	-17.632%
2025-10-28	19.5500	19.5500	19.5500	19.5500	+0.256%	1	46	-35.959%
2025-10-27	19.5000	19.5000	19.5000	19.5000	-3.130%	1	47	-35.795%
2025-10-21	19.7000	20.1300	19.6500	20.1300	-2.282%	70	47	-37.804%
2025-10-20	20.6000	20.6000	20.6000	20.6000	+15.084%	10	16	-39.223%
2025-10-17	17.9000	17.9000	17.9000	17.9000	-6.283%	5	19	-30.056%
2025-10-15	19.0500	19.1000	19.0500	19.1000	+10.596%	2	19	-34.450%
2025-10-14	17.2700	17.2700	17.2700	17.2700	-15.756%	2	21	-27.504%
2025-10-10	20.5000	20.5000	20.5000	20.5000	+13.889%	20	21	-38.927%
2025-10-03	18.5000	18.5000	18.0000	18.0000	+27.660%	30	38	-30.444%
2025-09-26	14.1000	14.1000	14.1000	14.1000	-14.545%	3	58	-11.206%
2025-09-23	16.5000	16.5000	16.5000	16.5000	+7.843%	5	59	-24.121%
2025-09-18	15.2100	15.3000	15.2000	15.3000	+12.088%	51	56	-18.170%
2025-09-16	13.5600	13.6500	13.5600	13.6500	+11.885%	3	27	-8.278%
2025-09-11	12.2000	12.2000	12.2000	12.2000	+4.811%	3	26	+2.623%
2025-08-28	11.6300	11.6400	11.6300	11.6400	-3.242%	16	26	+7.560%
2025-08-27	12.0300	12.0300	12.0300	12.0300	+17.366%	1	19	+4.073%
2025-08-04	10.2500	10.2500	10.2500	10.2500	-18.327%	15	18	+22.146%
2025-07-31	12.5500	12.5500	12.5500	12.5500	+6.537%	1	18	-0.239%
2025-07-29	11.7800	11.7800	11.7800	11.7800	-9.732%	1	19	+6.282%
2025-07-25	13.0500	13.0500	13.0500	13.0500	-4.745%	1	18	-4.061%
2025-07-21	13.7000	13.7000	13.7000	13.7000	+3.240%	15	17	-8.613%
2025-07-18	13.6200	13.6200	13.2700	13.2700	0.000%	2	2	-5.652%