Dark

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

Inactive

Sep 22, 2026

39.70+6.292%(+2.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	39.7000	39.7000	39.7000	39.7000	+6.292%	1	131	0.000%
2026-09-21	37.3500	37.3500	37.3500	37.3500	+5.568%	1	130	+6.292%
2026-09-17	35.3600	35.3800	35.3600	35.3800	+8.661%	2	131	+12.210%
2026-09-16	32.6000	32.6000	32.5600	32.5600	-1.273%	4	131	+21.929%
2026-09-15	32.9800	32.9800	32.9800	32.9800	-2.049%	3	134	+20.376%
2026-09-14	32.6600	33.6700	32.6600	33.6700	+2.809%	4	134	+17.909%
2026-09-11	32.7500	32.7500	32.7500	32.7500	+0.368%	8	136	+21.221%
2026-09-02	32.3000	32.6300	32.1500	32.6300	-0.791%	4	144	+21.667%
2026-08-20	32.8900	32.8900	32.8900	32.8900	+15.810%	1	143	+20.705%
2026-08-05	28.4000	28.4000	28.4000	28.4000	+25.664%	1	144	+39.789%
2026-07-31	22.6000	22.6000	22.6000	22.6000	-4.156%	2	144	+75.664%
2026-07-29	23.5800	23.5800	23.5800	23.5800	-8.781%	2	144	+68.363%
2026-07-23	25.7000	25.8500	25.7000	25.8500	-6.000%	2	145	+53.578%
2026-07-22	27.5000	27.5000	27.5000	27.5000	+4.762%	1	145	+44.364%
2026-07-17	26.2000	26.2500	26.2000	26.2500	-6.350%	2	145	+51.238%
2026-07-16	28.4700	28.4700	28.0300	28.0300	-9.288%	12	145	+41.634%
2026-07-15	30.9000	30.9000	30.9000	30.9000	+2.488%	1	143	+28.479%
2026-07-14	30.2500	30.4500	30.1500	30.1500	-3.889%	42	142	+31.675%
2026-07-10	31.5000	31.5000	31.2700	31.3700	+2.751%	6	126	+26.554%
2026-07-08	30.5300	30.5300	30.5300	30.5300	-2.925%	1	124	+30.036%
2026-07-07	31.5000	31.7000	31.3000	31.4500	+0.511%	88	125	+26.232%
2026-07-02	33.1000	33.1500	31.2900	31.2900	-3.693%	21	97	+26.878%
2026-07-01	33.2500	33.2500	32.4500	32.4900	+6.176%	44	97	+22.191%
2026-06-30	30.6000	30.6000	30.6000	30.6000	+3.553%	2	79	+29.739%
2026-06-26	29.5500	29.5500	29.5500	29.5500	+1.546%	2	78	+34.349%
2026-06-24	29.1000	29.1000	29.1000	29.1000	-5.764%	3	77	+36.426%
2026-06-18	30.7500	31.0600	30.7500	30.8800	+10.011%	9	73	+28.562%
2026-06-08	28.0700	28.0700	28.0700	28.0700	+5.606%	1	74	+41.432%
2026-06-05	26.5800	26.5800	26.5800	26.5800	-15.753%	1	73	+49.360%
2026-06-04	31.5500	31.5500	31.5500	31.5500	+5.518%	5	73	+25.832%
2026-06-03	29.9000	29.9000	29.9000	29.9000	-8.141%	1	68	+32.776%
2026-06-02	30.8700	32.5500	30.8400	32.5500	+0.185%	14	68	+21.966%
2026-06-01	32.6000	32.6500	32.4500	32.4900	+0.123%	28	68	+22.191%
2026-05-29	32.5000	32.5000	32.4500	32.4500	+3.840%	18	76	+22.342%
2026-05-28	31.2500	31.2500	31.2500	31.2500	+10.816%	1	76	+27.040%
2026-05-21	28.2000	28.2000	28.2000	28.2000	+1.989%	1	77	+40.780%
2026-05-20	27.8000	27.8000	27.6500	27.6500	+5.333%	2	78	+43.580%
2026-05-19	26.2500	26.2500	26.2500	26.2500	-9.170%	2	77	+51.238%
2026-05-14	28.9000	28.9000	28.9000	28.9000	-2.694%	1	77	+37.370%
2026-05-13	29.6500	29.7000	29.6500	29.7000	+2.946%	2	77	+33.670%
2026-05-12	28.9500	28.9500	28.8500	28.8500	-6.755%	2	77	+37.608%
2026-05-11	30.9400	30.9400	30.9400	30.9400	+3.617%	1	77	+28.313%
2026-05-07	29.7000	30.0500	29.7000	29.8600	+6.075%	44	76	+32.954%
2026-05-06	28.1500	28.1500	28.1500	28.1500	-1.573%	1	57	+41.030%
2026-05-04	28.6000	28.6000	28.6000	28.6000	+1.961%	1	56	+38.811%
2026-05-01	28.0500	28.0500	28.0500	28.0500	+5.530%	1	57	+41.533%
2026-04-30	26.5800	26.5800	26.5800	26.5800	+1.839%	1	57	+49.360%
2026-04-29	26.1000	26.1000	26.1000	26.1000	-4.570%	1	56	+52.107%
2026-04-28	27.3500	27.3500	27.3500	27.3500	-3.527%	1	66	+45.155%
2026-04-27	28.5000	28.5000	28.3500	28.3500	-2.644%	2	65	+40.035%
2026-04-24	29.1200	29.1200	29.1200	29.1200	+7.652%	13	64	+36.332%
2026-04-14	26.5800	27.0500	26.4500	27.0500	+10.408%	4	51	+46.765%
2026-04-13	24.8000	24.8000	24.4500	24.5000	+16.667%	3	50	+62.041%
2026-04-07	21.3000	21.4500	21.0000	21.0000	-3.137%	48	49	+89.048%
2026-04-02	21.8500	21.8500	21.6800	21.6800	+6.745%	2	70	+83.118%
2026-03-30	20.3100	20.3100	20.3100	20.3100	-14.843%	9	70	+95.470%
2026-03-26	23.8500	23.8500	23.8500	23.8500	-3.831%	2	79	+66.457%
2026-03-25	24.7000	24.8000	24.7000	24.8000	+5.532%	2	80	+60.081%
2026-03-24	23.5000	23.5000	23.5000	23.5000	-2.692%	2	80	+68.936%
2026-03-16	24.1500	24.1500	24.1500	24.1500	-7.895%	1	80	+64.389%
2026-03-11	26.8000	26.8000	26.0700	26.2200	-0.682%	8	80	+51.411%
2026-03-10	26.1500	26.4000	26.1500	26.4000	+6.323%	40	84	+50.379%
2026-03-09	24.8300	24.8300	24.8300	24.8300	-9.346%	1	64	+59.887%
2026-03-04	27.5700	27.5700	27.2300	27.3900	+4.224%	24	64	+44.943%
2026-03-02	25.9500	26.2800	25.9500	26.2800	+1.038%	3	52	+51.065%
2026-02-26	25.8900	26.0100	25.8900	26.0100	-2.218%	2	50	+52.634%
2026-02-25	26.4600	26.6000	26.4600	26.6000	+5.556%	2	49	+49.248%
2026-02-24	25.0000	25.2000	24.6400	25.2000	+6.780%	90	49	+57.540%
2026-02-23	24.0000	24.0000	23.6000	23.6000	-1.667%	22	67	+68.220%
2026-02-18	24.0000	24.0000	24.0000	24.0000	+0.840%	1	56	+65.417%
2026-02-11	23.4200	23.8000	23.0000	23.8000	-4.032%	3	62	+66.807%
2026-02-09	24.2500	24.8000	24.2500	24.8000	+8.061%	2	63	+60.081%
2026-02-05	23.3000	23.3500	22.9000	22.9500	-1.923%	126	63	+72.985%
2026-02-04	24.1600	24.4500	23.3500	23.4000	-24.272%	228	107	+69.658%
2026-01-27	30.8200	30.9000	30.8200	30.9000	+2.149%	8	69	+28.479%
2026-01-21	30.5500	30.9900	30.2500	30.2500	-9.241%	12	66	+31.240%
2026-01-16	33.3300	33.3300	33.3300	33.3300	+2.998%	2	61	+19.112%
2026-01-05	31.9500	32.5200	31.9300	32.3600	+4.387%	66	73	+22.682%
2026-01-02	30.7500	31.0000	30.7500	31.0000	+6.346%	2	73	+28.065%
2025-12-31	29.6000	29.6500	29.1000	29.1500	-2.181%	30	57	+36.192%
2025-12-30	30.2500	30.2500	29.8000	29.8000	-5.696%	9	57	+33.221%
2025-12-23	31.6000	31.6000	31.6000	31.6000	-2.769%	1	48	+25.633%
2025-12-22	32.5000	32.5000	32.5000	32.5000	-4.468%	1	47	+22.154%
2025-12-10	34.0200	34.0200	34.0200	34.0200	+4.903%	2	46	+16.696%
2025-12-05	32.2500	32.6400	32.0800	32.4300	+2.142%	86	47	+22.418%
2025-12-04	31.7500	31.7500	31.7500	31.7500	+4.647%	2	4	+25.039%
2025-11-14	30.5900	30.5900	30.3400	30.3400	-7.641%	2	4	+30.850%
2025-11-06	32.8500	32.8500	32.8500	32.8500	-2.522%	1	4	+20.852%
2025-09-25	33.6500	33.7000	33.6500	33.7000	-5.866%	2	3	+17.804%
2025-09-24	35.8000	35.8000	35.7500	35.8000	+0.140%	8	4	+10.894%
2025-09-23	35.7500	35.7500	35.7500	35.7500	0.000%	3	0	+11.049%