Dark

ARKK20280121C100
ARKK Jan 21 2028 100.00 Call (ARKK280121C00100000)
option OPRA

EOD

Sep 28, 2026

12.05-8.850%(-1.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	12.4700	12.4700	12.0500	12.0500	-8.850%	2	160	0.000%
2026-09-23	13.2200	13.2200	13.2200	13.2200	-2.074%	1	158	-8.850%
2026-09-22	13.5000	13.5000	13.5000	13.5000	+3.607%	1	157	-10.741%
2026-09-21	12.4000	13.0300	12.4000	13.0300	+10.424%	12	156	-7.521%
2026-09-18	11.4000	11.8000	11.4000	11.8000	+3.965%	3	149	+2.119%
2026-09-17	10.9000	11.3500	10.9000	11.3500	+15.816%	5	147	+6.167%
2026-09-15	9.8000	9.8000	9.8000	9.8000	-12.500%	1	142	+22.959%
2026-09-08	11.2000	11.2000	11.2000	11.2000	+2.097%	1	141	+7.589%
2026-09-03	10.9700	10.9700	10.9700	10.9700	-5.349%	10	141	+9.845%
2026-08-26	11.5900	11.5900	11.5900	11.5900	+4.887%	2	131	+3.969%
2026-08-24	11.0700	11.0700	11.0500	11.0500	-5.556%	3	129	+9.050%
2026-08-21	11.0700	11.7000	11.0700	11.7000	+14.258%	3	126	+2.991%
2026-08-20	10.2400	10.2400	10.2400	10.2400	-1.538%	2	123	+17.676%
2026-08-19	9.5500	10.4000	9.5500	10.4000	+2.767%	3	121	+15.865%
2026-08-13	10.1200	10.1200	10.1200	10.1200	+9.405%	2	118	+19.071%
2026-08-11	9.2500	9.2500	9.2500	9.2500	+5.353%	1	120	+30.270%
2026-08-07	8.4500	8.7800	8.4500	8.7800	+6.683%	4	120	+37.244%
2026-08-05	8.5000	8.5000	8.2300	8.2300	+22.836%	19	120	+46.416%
2026-08-03	6.7000	6.7000	6.7000	6.7000	-0.741%	1	111	+79.851%
2026-07-30	6.7500	6.7500	6.7500	6.7500	+0.746%	3	111	+78.519%
2026-07-29	6.7000	6.7000	6.7000	6.7000	+5.512%	1	110	+79.851%
2026-07-28	6.6700	6.6700	6.3500	6.3500	-9.286%	11	110	+89.764%
2026-07-27	7.0000	7.0000	7.0000	7.0000	0.000%	3	109	+72.143%
2026-07-24	7.0000	7.0000	7.0000	7.0000	-7.285%	10	109	+72.143%
2026-07-23	7.5000	7.5500	7.5000	7.5500	-5.625%	4	109	+59.603%
2026-07-20	8.0000	8.0000	8.0000	8.0000	-8.780%	10	105	+50.625%
2026-07-16	8.7700	8.7700	8.7700	8.7700	-12.300%	10	105	+37.400%
2026-07-08	10.0000	10.0000	10.0000	10.0000	-3.382%	1	98	+20.500%
2026-07-07	10.4000	10.4000	10.3500	10.3500	-10.776%	8	99	+16.425%
2026-07-06	12.0000	12.0000	11.3900	11.6000	+5.455%	9	93	+3.879%
2026-07-02	11.0000	11.0000	11.0000	11.0000	+12.245%	1	89	+9.545%
2026-06-26	9.8000	9.8000	9.8000	9.8000	-10.009%	4	89	+22.959%
2026-06-22	10.8800	10.8900	10.8800	10.8900	+31.840%	4	85	+10.652%
2026-06-11	8.2600	8.2600	8.2600	8.2600	-4.287%	1	86	+45.884%
2026-06-10	8.6300	8.6300	8.6300	8.6300	-12.828%	1	86	+39.629%
2026-06-03	9.9000	9.9000	9.9000	9.9000	-10.163%	1	86	+21.717%
2026-05-29	11.3000	11.3000	11.0200	11.0200	+19.783%	9	86	+9.347%
2026-05-12	9.7700	9.7700	9.2000	9.2000	-5.155%	5	82	+30.978%
2026-05-06	9.0500	9.7000	9.0500	9.7000	+14.118%	6	82	+24.227%
2026-05-01	8.5000	8.5000	8.5000	8.5000	+1.432%	2	81	+41.765%
2026-04-28	8.9200	10.0500	8.3800	8.3800	-18.720%	9	85	+43.795%
2026-04-21	10.3100	10.3100	10.3100	10.3100	+26.348%	8	80	+16.877%
2026-04-14	8.1400	8.1600	8.1400	8.1600	+19.298%	4	80	+47.672%
2026-04-10	6.8400	6.8400	6.8400	6.8400	-2.979%	3	80	+76.170%
2026-04-08	7.0500	7.0500	7.0500	7.0500	+24.558%	1	80	+70.922%
2026-04-02	5.6500	5.6600	5.6500	5.6600	-5.667%	5	80	+112.898%
2026-04-01	5.7000	6.0000	5.7000	6.0000	+7.914%	2	80	+100.833%
2026-03-31	5.6000	5.7000	5.5600	5.5600	+1.832%	6	80	+116.727%
2026-03-30	5.4600	5.4600	5.4600	5.4600	-12.640%	1	80	+120.696%
2026-03-27	6.2500	6.2500	6.2500	6.2500	-6.855%	2	80	+92.800%
2026-03-24	6.7100	6.7100	6.7100	6.7100	-4.416%	2	78	+79.583%
2026-03-20	7.0200	7.0200	7.0200	7.0200	-12.250%	4	76	+71.652%
2026-03-16	8.0000	8.0000	8.0000	8.0000	-2.913%	1	75	+50.625%
2026-03-10	8.2400	8.2400	8.2400	8.2400	-6.364%	1	74	+46.238%
2026-03-04	8.8000	8.8000	8.8000	8.8000	+23.944%	6	73	+36.932%
2026-03-02	7.1000	7.1000	7.1000	7.1000	-11.582%	1	73	+69.718%
2026-02-27	8.0300	8.0300	8.0300	8.0300	+12.781%	5	72	+50.062%
2026-02-24	7.1200	7.1200	7.1200	7.1200	+2.446%	1	67	+69.242%
2026-02-23	7.0000	7.0000	6.9500	6.9500	-4.006%	7	67	+73.381%
2026-02-20	7.2400	7.2400	7.2400	7.2400	+1.543%	1	63	+66.436%
2026-02-19	7.1300	7.1300	7.1300	7.1300	+5.630%	10	63	+69.004%
2026-02-17	6.7500	6.7500	6.7500	6.7500	-10.000%	1	63	+78.519%
2026-02-10	7.5000	7.5000	7.5000	7.5000	+10.294%	1	63	+60.667%
2026-02-05	6.8000	6.8000	6.8000	6.8000	-32.000%	1	63	+77.206%
2026-01-23	10.0000	10.0000	10.0000	10.0000	-7.322%	2	65	+20.500%
2026-01-22	10.7900	10.7900	10.7900	10.7900	-11.918%	1	65	+11.677%
2026-01-14	12.2500	12.2500	12.2500	12.2500	0.000%	3	64	-1.633%
2026-01-13	12.2500	12.2500	12.2500	12.2500	+12.385%	10	61	-1.633%
2026-01-09	10.9000	10.9000	10.9000	10.9000	-8.787%	1	51	+10.550%
2026-01-06	11.9500	11.9500	11.9500	11.9500	+16.019%	20	51	+0.837%
2026-01-02	10.3000	10.3000	10.3000	10.3000	-8.363%	4	31	+16.990%
2025-12-24	11.2500	11.2500	11.2400	11.2400	-8.245%	2	27	+7.206%
2025-12-22	12.2500	12.2500	12.2500	12.2500	+4.255%	2	27	-1.633%
2025-12-18	11.9000	11.9000	11.7500	11.7500	-6.000%	2	25	+2.553%
2025-12-10	12.5000	12.5000	12.5000	12.5000	+3.306%	2	25	-3.600%
2025-12-09	12.1000	12.1000	12.1000	12.1000	+7.460%	2	23	-0.413%
2025-12-08	11.2600	11.2600	11.2600	11.2600	-4.979%	1	23	+7.016%
2025-12-04	11.8500	11.8500	11.8500	11.8500	+27.419%	2	23	+1.688%
2025-11-21	9.3000	9.3000	9.3000	9.3000	-7.000%	1	21	+29.570%
2025-11-20	10.0000	10.0000	10.0000	10.0000	-27.007%	2	20	+20.500%
2025-11-04	13.7000	13.7000	13.7000	13.7000	-13.565%	1	18	-12.044%
2025-11-03	15.1500	15.8500	15.1500	15.8500	-0.938%	2	18	-23.975%
2025-10-29	16.0000	16.0000	16.0000	16.0000	-5.882%	1	18	-24.688%
2025-10-28	17.0000	17.0000	17.0000	17.0000	-1.563%	7	18	-29.118%
2025-10-21	17.2700	17.2700	17.2700	17.2700	-2.098%	1	11	-30.226%
2025-10-16	17.6400	17.6400	17.6400	17.6400	+0.800%	2	11	-31.689%
2025-10-15	17.5000	17.5000	17.5000	17.5000	+6.061%	1	15	-31.143%
2025-10-14	16.5000	16.5000	16.5000	16.5000	0.000%	2	16	-26.970%
2025-10-10	20.7500	20.7500	16.5000	16.5000	-11.481%	3	14	-26.970%
2025-10-09	18.6400	18.6400	18.6400	18.6400	+2.870%	2	12	-35.354%
2025-10-08	17.6700	18.1200	17.6700	18.1200	-1.895%	2	10	-33.499%
2025-10-07	18.4700	18.4700	18.4700	18.4700	+0.271%	2	9	-34.759%
2025-10-06	18.4600	18.4600	17.5500	18.4200	+8.035%	5	8	-34.582%
2025-10-03	17.5000	17.5000	17.0500	17.0500	+5.117%	2	4	-29.326%
2025-10-02	15.8000	16.2200	15.7000	16.2200	+11.708%	4	3	-25.709%
2025-09-30	14.5200	14.5200	14.5200	14.5200	+0.554%	1	2	-17.011%
2025-09-29	14.4400	14.4400	14.4400	14.4400	0.000%	1	1	-16.551%