Dark

ARKK20270115C83
ARKK Jan 15 2027 83.00 Call (ARKK270115C00083000)
option OPRA

EOD

Sep 30, 2026

10.80-12.973%(-1.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.2200	11.2200	10.8000	10.8000	-12.973%	2	2,644	0.000%
2026-09-23	12.4100	12.4100	12.4100	12.4100	-3.047%	2	2,644	-12.973%
2026-09-22	12.9000	12.9000	12.8000	12.8000	+33.333%	10	2,646	-15.625%
2026-09-17	9.6000	9.6000	9.6000	9.6000	+20.907%	2	2,646	+12.500%
2026-09-15	7.9400	7.9400	7.9400	7.9400	-1.244%	1	2,648	+36.020%
2026-09-11	8.0400	8.0400	8.0400	8.0400	+2.420%	1	2,647	+34.328%
2026-09-10	7.8500	7.8500	7.8500	7.8500	-10.080%	2	2,646	+37.580%
2026-09-09	9.0300	9.0300	8.7300	8.7300	-9.252%	12	2,644	+23.711%
2026-08-28	9.6200	9.6200	9.6200	9.6200	-5.408%	1	2,645	+12.266%
2026-08-21	9.0000	10.1700	9.0000	10.1700	+23.723%	10	2,647	+6.195%
2026-08-20	8.2200	8.2200	8.2200	8.2200	+0.244%	1	2,655	+31.387%
2026-08-19	8.3000	8.3500	8.1000	8.2000	+49.091%	2,008	2,655	+31.707%
2026-07-23	5.2500	5.5000	5.2000	5.5000	-15.385%	446	692	+96.364%
2026-07-21	5.5000	6.5000	5.5000	6.5000	-30.925%	3	354	+66.154%
2026-07-07	10.2000	10.2500	9.3500	9.4100	-11.226%	10	357	+14.772%
2026-07-06	9.7000	10.6700	9.7000	10.6000	+41.901%	8	357	+1.887%
2026-06-24	7.5200	7.5200	7.4700	7.4700	-13.140%	100	429	+44.578%
2026-06-22	8.6000	8.6000	8.6000	8.6000	-4.867%	100	429	+25.581%
2026-06-18	8.9900	9.0400	8.9900	9.0400	+6.353%	100	229	+19.469%
2026-06-15	8.5000	8.5000	8.5000	8.5000	+14.094%	1	229	+27.059%
2026-06-12	7.4500	7.4500	7.4500	7.4500	+13.394%	1	229	+44.966%
2026-06-10	6.6000	6.6000	6.5500	6.5700	-14.342%	51	228	+64.384%
2026-06-08	7.6700	7.6700	7.6700	7.6700	-20.518%	1	191	+40.808%
2026-06-04	9.5500	9.6500	9.5500	9.6500	+14.881%	2	192	+11.917%
2026-06-03	8.4000	8.4000	8.4000	8.4000	-13.846%	1	191	+28.571%
2026-05-29	9.7500	9.7500	9.7500	9.7500	+34.669%	1	191	+10.769%
2026-05-18	7.2400	7.2400	7.2400	7.2400	-19.106%	1	190	+49.171%
2026-05-14	8.9500	8.9500	8.9500	8.9500	+13.291%	6	190	+20.670%
2026-05-11	7.9000	7.9000	7.9000	7.9000	-13.661%	1	190	+36.709%
2026-05-07	9.1500	9.1500	9.1500	9.1500	+13.665%	1	190	+18.033%
2026-05-01	8.0500	8.0500	8.0500	8.0500	+21.053%	2	187	+34.161%
2026-04-29	6.6500	6.6500	6.6500	6.6500	-22.674%	1	187	+62.406%
2026-04-27	8.6000	8.6000	8.6000	8.6000	-9.474%	3	188	+25.581%
2026-04-22	9.5000	9.5000	9.5000	9.5000	-5.941%	5	188	+13.684%
2026-04-17	10.0500	10.1000	10.0500	10.1000	+17.442%	21	183	+6.931%
2026-04-16	8.6500	8.6500	8.6000	8.6000	+15.436%	22	183	+25.581%
2026-04-14	7.4500	7.4500	7.4500	7.4500	+31.858%	22	183	+44.966%
2026-04-10	5.6500	5.6500	5.6500	5.6500	+36.145%	2	161	+91.150%
2026-03-30	4.1500	4.1500	4.1500	4.1500	-49.513%	2	159	+160.241%
2026-03-10	8.3900	8.3900	8.2200	8.2200	+22.687%	2	159	+31.387%
2026-02-23	6.7000	6.7000	6.7000	6.7000	-2.758%	1	159	+61.194%
2026-02-20	6.9400	6.9400	6.7600	6.8900	-5.616%	17	159	+56.749%
2026-02-13	7.3000	7.3000	7.3000	7.3000	+19.672%	1	166	+47.945%
2026-02-12	6.1000	6.1000	6.1000	6.1000	-18.667%	1	166	+77.049%
2026-02-09	7.5000	7.5000	7.5000	7.5000	+17.005%	1	165	+44.000%
2026-02-06	6.4100	6.4100	6.4100	6.4100	+1.746%	1	166	+68.487%
2026-02-05	6.3000	6.3000	6.3000	6.3000	-29.609%	1	166	+71.429%
2026-02-02	8.9500	8.9500	8.9500	8.9500	-28.855%	1	165	+20.670%
2026-01-22	12.3000	12.5800	12.3000	12.5800	+11.822%	2	164	-14.149%
2026-01-20	11.2500	11.2500	11.2500	11.2500	-17.097%	1	164	-4.000%
2026-01-15	13.5400	13.6500	13.5400	13.5700	+1.269%	9	164	-20.413%
2026-01-14	13.4000	13.4000	13.4000	13.4000	+3.475%	1	160	-19.403%
2026-01-05	13.0500	13.0500	12.9500	12.9500	+3.435%	50	135	-16.602%
2025-12-18	12.6000	12.6900	12.3100	12.5200	+4.333%	254	135	-13.738%
2025-12-10	12.0000	12.0000	12.0000	12.0000	-9.774%	1	14	-10.000%
2025-12-05	13.3000	13.3000	13.3000	13.3000	-5.338%	1	15	-18.797%
2025-11-10	14.5000	14.6500	14.0500	14.0500	+5.798%	4	16	-23.132%
2025-11-06	14.5500	14.9000	13.2800	13.2800	-11.936%	11	16	-18.675%
2025-11-05	15.0800	15.0800	15.0800	15.0800	-20.212%	1	17	-28.382%
2025-10-27	18.9000	18.9000	18.9000	18.9000	-3.768%	1	16	-42.857%
2025-10-21	19.4000	19.6400	19.2400	19.6400	+12.615%	50	16	-45.010%
2025-10-17	17.4400	17.4400	17.4400	17.4400	-12.800%	1	16	-38.073%
2025-10-10	20.0000	20.0000	20.0000	20.0000	+8.696%	20	16	-46.000%
2025-10-08	18.4000	18.4000	18.4000	18.4000	-8.911%	15	27	-41.304%
2025-10-07	20.2000	20.2000	20.2000	20.2000	0.000%	1	42	-46.535%
2025-10-06	20.2000	20.2000	20.2000	20.2000	+17.647%	1	42	-46.535%
2025-10-02	17.9500	17.9500	17.1700	17.1700	+14.467%	5	42	-37.100%
2025-09-29	15.0000	15.0000	15.0000	15.0000	+2.180%	2	42	-28.000%
2025-09-26	15.0000	15.0000	14.6800	14.6800	+4.484%	2	42	-26.431%
2025-09-25	14.5000	14.5000	14.0500	14.0500	-11.076%	6	41	-23.132%
2025-09-24	15.8000	15.8000	15.8000	15.8000	+5.333%	10	36	-31.646%
2025-09-18	14.9000	15.0000	14.9000	15.0000	+26.263%	20	26	-28.000%
2025-09-11	11.8800	11.8800	11.8800	11.8800	+9.493%	1	16	-9.091%
2025-09-03	10.8100	10.8500	10.8100	10.8500	+10.601%	2	15	-0.461%
2025-09-02	10.2900	10.3300	9.8100	9.8100	-13.492%	3	14	+10.092%
2025-08-28	11.2300	11.3400	11.2300	11.3400	+9.143%	16	13	-4.762%
2025-08-05	10.3900	10.3900	10.3900	10.3900	-14.975%	1	5	+3.946%
2025-07-24	12.2200	12.2200	12.2200	12.2200	-8.258%	1	4	-11.620%
2025-07-21	13.3200	13.3200	13.3200	13.3200	+0.377%	1	3	-18.919%
2025-07-18	13.2700	13.2700	13.2700	13.2700	0.000%	2	2	-18.613%