Dark

ARKK20280121C55
ARKK Jan 21 2028 55.00 Call (ARKK280121C00055000)
option OPRA

EOD

Jul 29, 2026

23.58-8.781%(-2.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	23.5800	23.5800	23.5800	23.5800	-8.781%	2	144	0.000%
2026-07-23	25.7000	25.8500	25.7000	25.8500	-6.000%	2	145	-8.781%
2026-07-22	27.5000	27.5000	27.5000	27.5000	+4.762%	1	145	-14.255%
2026-07-17	26.2000	26.2500	26.2000	26.2500	-6.350%	2	145	-10.171%
2026-07-16	28.4700	28.4700	28.0300	28.0300	-9.288%	12	145	-15.876%
2026-07-15	30.9000	30.9000	30.9000	30.9000	+2.488%	1	143	-23.689%
2026-07-14	30.2500	30.4500	30.1500	30.1500	-3.889%	42	142	-21.791%
2026-07-10	31.5000	31.5000	31.2700	31.3700	+2.751%	6	126	-24.833%
2026-07-08	30.5300	30.5300	30.5300	30.5300	-2.925%	1	124	-22.764%
2026-07-07	31.5000	31.7000	31.3000	31.4500	+0.511%	88	125	-25.024%
2026-07-02	33.1000	33.1500	31.2900	31.2900	-3.693%	21	97	-24.640%
2026-07-01	33.2500	33.2500	32.4500	32.4900	+6.176%	44	97	-27.424%
2026-06-30	30.6000	30.6000	30.6000	30.6000	+3.553%	2	79	-22.941%
2026-06-26	29.5500	29.5500	29.5500	29.5500	+1.546%	2	78	-20.203%
2026-06-24	29.1000	29.1000	29.1000	29.1000	-5.764%	3	77	-18.969%
2026-06-18	30.7500	31.0600	30.7500	30.8800	+10.011%	9	73	-23.640%
2026-06-08	28.0700	28.0700	28.0700	28.0700	+5.606%	1	74	-15.996%
2026-06-05	26.5800	26.5800	26.5800	26.5800	-15.753%	1	73	-11.287%
2026-06-04	31.5500	31.5500	31.5500	31.5500	+5.518%	5	73	-25.261%
2026-06-03	29.9000	29.9000	29.9000	29.9000	-8.141%	1	68	-21.137%
2026-06-02	30.8700	32.5500	30.8400	32.5500	+0.185%	14	68	-27.558%
2026-06-01	32.6000	32.6500	32.4500	32.4900	+0.123%	28	68	-27.424%
2026-05-29	32.5000	32.5000	32.4500	32.4500	+3.840%	18	76	-27.334%
2026-05-28	31.2500	31.2500	31.2500	31.2500	+10.816%	1	76	-24.544%
2026-05-21	28.2000	28.2000	28.2000	28.2000	+1.989%	1	77	-16.383%
2026-05-20	27.8000	27.8000	27.6500	27.6500	+5.333%	2	78	-14.720%
2026-05-19	26.2500	26.2500	26.2500	26.2500	-9.170%	2	77	-10.171%
2026-05-14	28.9000	28.9000	28.9000	28.9000	-2.694%	1	77	-18.408%
2026-05-13	29.6500	29.7000	29.6500	29.7000	+2.946%	2	77	-20.606%
2026-05-12	28.9500	28.9500	28.8500	28.8500	-6.755%	2	77	-18.267%
2026-05-11	30.9400	30.9400	30.9400	30.9400	+3.617%	1	77	-23.788%
2026-05-07	29.7000	30.0500	29.7000	29.8600	+6.075%	44	76	-21.031%
2026-05-06	28.1500	28.1500	28.1500	28.1500	-1.573%	1	57	-16.234%
2026-05-04	28.6000	28.6000	28.6000	28.6000	+1.961%	1	56	-17.552%
2026-05-01	28.0500	28.0500	28.0500	28.0500	+5.530%	1	57	-15.936%
2026-04-30	26.5800	26.5800	26.5800	26.5800	+1.839%	1	57	-11.287%
2026-04-29	26.1000	26.1000	26.1000	26.1000	-4.570%	1	56	-9.655%
2026-04-28	27.3500	27.3500	27.3500	27.3500	-3.527%	1	66	-13.784%
2026-04-27	28.5000	28.5000	28.3500	28.3500	-2.644%	2	65	-16.825%
2026-04-24	29.1200	29.1200	29.1200	29.1200	+7.652%	13	64	-19.025%
2026-04-14	26.5800	27.0500	26.4500	27.0500	+10.408%	4	51	-12.828%
2026-04-13	24.8000	24.8000	24.4500	24.5000	+16.667%	3	50	-3.755%
2026-04-07	21.3000	21.4500	21.0000	21.0000	-3.137%	48	49	+12.286%
2026-04-02	21.8500	21.8500	21.6800	21.6800	+6.745%	2	70	+8.764%
2026-03-30	20.3100	20.3100	20.3100	20.3100	-14.843%	9	70	+16.100%
2026-03-26	23.8500	23.8500	23.8500	23.8500	-3.831%	2	79	-1.132%
2026-03-25	24.7000	24.8000	24.7000	24.8000	+5.532%	2	80	-4.919%
2026-03-24	23.5000	23.5000	23.5000	23.5000	-2.692%	2	80	+0.340%
2026-03-16	24.1500	24.1500	24.1500	24.1500	-7.895%	1	80	-2.360%
2026-03-11	26.8000	26.8000	26.0700	26.2200	-0.682%	8	80	-10.069%
2026-03-10	26.1500	26.4000	26.1500	26.4000	+6.323%	40	84	-10.682%
2026-03-09	24.8300	24.8300	24.8300	24.8300	-9.346%	1	64	-5.034%
2026-03-04	27.5700	27.5700	27.2300	27.3900	+4.224%	24	64	-13.910%
2026-03-02	25.9500	26.2800	25.9500	26.2800	+1.038%	3	52	-10.274%
2026-02-26	25.8900	26.0100	25.8900	26.0100	-2.218%	2	50	-9.343%
2026-02-25	26.4600	26.6000	26.4600	26.6000	+5.556%	2	49	-11.353%
2026-02-24	25.0000	25.2000	24.6400	25.2000	+6.780%	90	49	-6.429%
2026-02-23	24.0000	24.0000	23.6000	23.6000	-1.667%	22	67	-0.085%
2026-02-18	24.0000	24.0000	24.0000	24.0000	+0.840%	1	56	-1.750%
2026-02-11	23.4200	23.8000	23.0000	23.8000	-4.032%	3	62	-0.924%
2026-02-09	24.2500	24.8000	24.2500	24.8000	+8.061%	2	63	-4.919%
2026-02-05	23.3000	23.3500	22.9000	22.9500	-1.923%	126	63	+2.745%
2026-02-04	24.1600	24.4500	23.3500	23.4000	-24.272%	228	107	+0.769%
2026-01-27	30.8200	30.9000	30.8200	30.9000	+2.149%	8	69	-23.689%
2026-01-21	30.5500	30.9900	30.2500	30.2500	-9.241%	12	66	-22.050%
2026-01-16	33.3300	33.3300	33.3300	33.3300	+2.998%	2	61	-29.253%
2026-01-05	31.9500	32.5200	31.9300	32.3600	+4.387%	66	73	-27.132%
2026-01-02	30.7500	31.0000	30.7500	31.0000	+6.346%	2	73	-23.935%
2025-12-31	29.6000	29.6500	29.1000	29.1500	-2.181%	30	57	-19.108%
2025-12-30	30.2500	30.2500	29.8000	29.8000	-5.696%	9	57	-20.872%
2025-12-23	31.6000	31.6000	31.6000	31.6000	-2.769%	1	48	-25.380%
2025-12-22	32.5000	32.5000	32.5000	32.5000	-4.468%	1	47	-27.446%
2025-12-10	34.0200	34.0200	34.0200	34.0200	+4.903%	2	46	-30.688%
2025-12-05	32.2500	32.6400	32.0800	32.4300	+2.142%	86	47	-27.290%
2025-12-04	31.7500	31.7500	31.7500	31.7500	+4.647%	2	4	-25.732%
2025-11-14	30.5900	30.5900	30.3400	30.3400	-7.641%	2	4	-22.281%
2025-11-06	32.8500	32.8500	32.8500	32.8500	-2.522%	1	4	-28.219%
2025-09-25	33.6500	33.7000	33.6500	33.7000	-5.866%	2	3	-30.030%
2025-09-24	35.8000	35.8000	35.7500	35.8000	+0.140%	8	4	-34.134%
2025-09-23	35.7500	35.7500	35.7500	35.7500	0.000%	3	0	-34.042%