Dark

ARKK20280121C135
ARKK Jan 21 2028 135.00 Call (ARKK280121C00135000)
option OPRA

EOD

Jul 28, 2026

2.45-15.808%(-0.46)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	2.4500	2.4500	2.4500	2.4500	-15.808%	5	1,253	0.000%
2026-07-23	2.9100	2.9100	2.9100	2.9100	-6.129%	5	1,253	-15.808%
2026-07-22	3.1000	3.1000	3.1000	3.1000	-13.889%	1	1,253	-20.968%
2026-07-17	3.6500	3.6500	3.6000	3.6000	-6.977%	2	1,254	-31.944%
2026-07-14	3.8700	3.8700	3.8700	3.8700	-12.641%	5	1,254	-36.693%
2026-07-09	4.4300	4.4300	4.4300	4.4300	-5.745%	4	1,256	-44.695%
2026-07-06	4.5900	4.7000	4.5900	4.7000	-6.000%	201	1,278	-47.872%
2026-07-02	5.0000	5.0000	5.0000	5.0000	+12.613%	1	1,429	-51.000%
2026-06-29	4.4400	4.4400	4.4400	4.4400	-4.516%	1	1,429	-44.820%
2026-06-18	4.5000	4.6500	4.5000	4.6500	+1.087%	6	1,435	-47.312%
2026-06-16	5.2000	5.2000	4.6000	4.6000	+27.778%	13	1,438	-46.739%
2026-06-12	3.7700	3.8000	3.6000	3.6000	-3.226%	20	1,425	-31.944%
2026-06-10	3.7200	3.7200	3.7200	3.7200	-4.615%	2	1,421	-34.140%
2026-06-05	4.1900	4.1900	3.9000	3.9000	-14.097%	6	1,421	-37.179%
2026-06-02	4.5400	4.5400	4.5400	4.5400	-10.630%	5	1,425	-46.035%
2026-06-01	4.9000	5.0800	4.9000	5.0800	+1.600%	3	1,420	-51.772%
2026-05-29	4.5500	5.0000	4.5500	5.0000	+11.111%	20	1,422	-51.000%
2026-05-28	4.5000	4.5000	4.5000	4.5000	+5.882%	1	1,428	-45.556%
2026-05-27	4.2100	4.2500	4.2100	4.2500	+42.617%	13	1,428	-42.353%
2026-05-21	2.9800	2.9800	2.9800	2.9800	-14.857%	4	1,415	-17.785%
2026-05-20	3.4000	3.5000	3.4000	3.5000	-10.256%	5	1,419	-30.000%
2026-05-15	3.7300	3.9000	3.7300	3.9000	+11.429%	24	1,414	-37.179%
2026-05-14	3.5000	3.5000	3.5000	3.5000	-3.047%	5	1,397	-30.000%
2026-05-12	3.6100	3.6100	3.6100	3.6100	-19.778%	1	1,393	-32.133%
2026-05-07	4.5000	4.5000	4.5000	4.5000	+13.924%	1	1,393	-45.556%
2026-05-06	3.9500	3.9500	3.9500	3.9500	+3.675%	1	1,393	-37.975%
2026-05-05	3.8100	3.8100	3.8100	3.8100	-0.262%	1	1,393	-35.696%
2026-05-04	3.8700	3.8700	3.8200	3.8200	+7.303%	100	1,393	-35.864%
2026-05-01	3.4100	3.8000	3.4100	3.5600	+11.250%	103	1,394	-31.180%
2026-04-29	3.4500	3.4500	3.2000	3.2000	-13.514%	401	1,394	-23.438%
2026-04-28	3.7000	3.7000	3.7000	3.7000	-5.128%	200	998	-33.784%
2026-04-21	4.4000	4.4000	3.9000	3.9000	-3.465%	64	734	-37.179%
2026-04-17	4.0400	4.0400	4.0400	4.0400	+9.189%	1	734	-39.356%
2026-04-16	3.7000	3.7000	3.5400	3.7000	+5.714%	10	735	-33.784%
2026-04-15	3.5000	3.5000	3.5000	3.5000	+25.000%	4	735	-30.000%
2026-04-13	2.3500	2.8000	2.3500	2.8000	+12.000%	2	739	-12.500%
2026-04-10	2.5000	2.5000	2.5000	2.5000	-3.846%	200	738	-2.000%
2026-04-09	2.6000	2.6000	2.6000	2.6000	-5.109%	200	538	-5.769%
2026-04-08	2.7400	2.7400	2.7400	2.7400	+24.545%	200	338	-10.584%
2026-04-06	2.3000	2.3000	2.2000	2.2000	-4.348%	2	140	+11.364%
2026-04-02	2.2400	2.3000	2.2400	2.3000	-2.128%	19	126	+6.522%
2026-03-31	2.3500	2.3500	2.3500	2.3500	+12.440%	1	126	+4.255%
2026-03-30	2.1200	2.1200	2.0900	2.0900	-2.791%	2	125	+17.225%
2026-03-27	2.4500	2.4500	2.1500	2.1500	-25.862%	4	123	+13.953%
2026-03-26	2.9000	2.9000	2.9000	2.9000	+3.571%	2	123	-15.517%
2026-03-20	2.8000	2.8000	2.8000	2.8000	-6.667%	1	123	-12.500%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-6.250%	3	122	-18.333%
2026-03-16	3.2000	3.2000	2.8200	3.2000	0.000%	7	119	-23.438%
2026-03-13	3.2000	3.2000	3.2000	3.2000	-8.571%	1	120	-23.438%
2026-03-10	3.5000	3.5000	3.5000	3.5000	+12.903%	1	120	-30.000%
2026-03-06	3.1000	3.1000	3.1000	3.1000	-11.429%	1	119	-20.968%
2026-02-26	3.5000	3.5000	3.5000	3.5000	+12.903%	4	119	-30.000%
2026-02-24	3.1000	3.1000	3.1000	3.1000	+9.929%	2	121	-20.968%
2026-02-18	2.8200	2.8200	2.8200	2.8200	-9.325%	5	121	-13.121%
2026-02-13	3.1100	3.1100	3.1100	3.1100	+7.241%	4	112	-21.222%
2026-02-12	2.9000	2.9000	2.9000	2.9000	-3.333%	4	112	-15.517%
2026-02-11	3.0000	3.0000	3.0000	3.0000	-3.537%	1	112	-18.333%
2026-02-10	3.3000	3.3300	2.9300	3.1100	-2.813%	15	111	-21.222%
2026-02-09	3.2000	3.2000	3.2000	3.2000	+21.212%	1	102	-23.438%
2026-02-06	2.7700	2.7700	2.6400	2.6400	-29.600%	2	102	-7.197%
2026-02-03	3.7500	3.7500	3.7500	3.7500	+4.167%	1	102	-34.667%
2026-02-02	3.6000	3.6000	3.6000	3.6000	-13.253%	1	102	-31.944%
2026-01-23	4.1500	4.1500	4.1500	4.1500	-11.702%	1	101	-40.964%
2026-01-16	5.4000	5.4000	4.7000	4.7000	-4.082%	6	97	-47.872%
2026-01-15	5.4000	5.4000	4.9000	4.9000	-10.092%	4	97	-50.000%
2026-01-14	5.4500	5.4500	5.4500	5.4500	+9.000%	5	95	-55.046%
2026-01-09	5.0000	5.0000	5.0000	5.0000	+42.857%	2	90	-51.000%
2025-12-31	4.0000	4.0000	3.5000	3.5000	-30.000%	5	85	-30.000%
2025-12-29	5.0000	5.0000	5.0000	5.0000	-0.794%	1	85	-51.000%
2025-12-22	5.1500	5.1500	5.0400	5.0400	+26.000%	2	84	-51.389%
2025-12-17	4.0000	4.0000	4.0000	4.0000	-32.203%	1	84	-38.750%
2025-12-09	5.4000	5.9000	5.4000	5.9000	+30.820%	26	83	-58.475%
2025-12-08	4.5100	4.5100	4.5100	4.5100	+2.500%	1	60	-45.676%
2025-11-20	4.4000	4.4000	4.4000	4.4000	+18.919%	2	59	-44.318%
2025-11-19	4.0000	4.0000	3.7000	3.7000	-10.843%	5	59	-33.784%
2025-11-18	4.2000	4.2000	4.1500	4.1500	-7.778%	2	57	-40.964%
2025-11-14	4.5000	4.5000	4.5000	4.5000	-19.355%	39	57	-45.556%
2025-11-11	5.5800	5.5800	5.5800	5.5800	-2.957%	2	18	-56.093%
2025-11-10	5.7500	5.7500	5.7500	5.7500	+16.397%	1	18	-57.391%
2025-11-07	4.6000	4.9400	4.6000	4.9400	-21.587%	2	18	-50.405%
2025-11-04	6.3000	6.3000	6.3000	6.3000	+4.651%	1	17	-61.111%
2025-10-30	5.0500	6.0200	5.0500	6.0200	-20.265%	6	18	-59.302%
2025-10-29	6.1000	7.5500	6.1000	7.5500	-5.625%	2	15	-67.550%
2025-10-24	8.0000	8.0000	8.0000	8.0000	-6.977%	2	15	-69.375%
2025-10-22	8.6000	8.6000	8.6000	8.6000	-6.011%	1	13	-71.512%
2025-10-21	9.0000	9.1500	9.0000	9.1500	+6.395%	3	10	-73.224%
2025-10-14	8.6000	8.6000	8.6000	8.6000	-7.027%	2	7	-71.512%
2025-10-13	9.2500	9.2500	9.2500	9.2500	0.000%	1	5	-73.514%
2025-10-09	10.3000	10.3000	9.2500	9.2500	-6.848%	2	5	-73.514%
2025-10-08	9.3100	9.9300	9.0500	9.9300	0.000%	3	0	-75.327%