Dark

ARKK20280121C60
ARKK Jan 21 2028 60.00 Call (ARKK280121C00060000)
option OPRA

EOD

Sep 29, 2026

33.90-5.833%(-2.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.9000	33.9000	33.9000	33.9000	-5.833%	1	151	0.000%
2026-09-25	36.0000	36.0000	36.0000	36.0000	+1.494%	15	152	-5.833%
2026-09-22	35.4700	35.4700	35.4700	35.4700	+1.750%	2	138	-4.426%
2026-09-21	34.7700	34.8600	34.7700	34.8600	+16.980%	2	138	-2.754%
2026-09-11	29.8000	29.8000	29.8000	29.8000	-4.180%	1	137	+13.758%
2026-09-09	31.1000	31.1000	31.1000	31.1000	+0.323%	1	136	+9.003%
2026-09-04	31.6500	31.6500	31.0000	31.0000	+4.062%	2	133	+9.355%
2026-09-01	29.7900	29.7900	29.7900	29.7900	+0.134%	1	134	+13.797%
2026-08-31	29.7500	29.7500	29.7500	29.7500	-6.740%	1	134	+13.950%
2026-08-28	31.7800	31.9000	31.7800	31.9000	+1.625%	2	134	+6.270%
2026-08-25	31.4000	31.4000	31.3900	31.3900	+4.983%	17	141	+7.996%
2026-08-24	30.0000	30.1000	29.9000	29.9000	-5.140%	20	141	+13.378%
2026-08-21	30.7500	31.5200	30.7500	31.5200	+5.950%	6	134	+7.551%
2026-08-20	29.7500	29.7500	29.7500	29.7500	+23.958%	1	137	+13.950%
2026-08-06	24.0000	24.0000	24.0000	24.0000	+13.368%	1	136	+41.250%
2026-07-30	21.1700	21.1700	21.1700	21.1700	+5.271%	2	135	+60.132%
2026-07-29	20.1100	20.1100	20.1100	20.1100	-0.936%	2	133	+68.573%
2026-07-28	20.3000	20.3000	20.3000	20.3000	-9.738%	2	134	+66.995%
2026-07-23	22.4900	22.4900	22.4900	22.4900	-22.979%	3	134	+50.734%
2026-07-07	29.1500	29.3100	29.1000	29.2000	-2.112%	82	171	+16.096%
2026-07-06	29.8300	29.8300	29.8300	29.8300	+2.018%	17	158	+13.644%
2026-07-01	29.2400	29.2400	29.2400	29.2400	+6.521%	1	158	+15.937%
2026-06-30	27.3000	27.4900	27.3000	27.4500	-0.182%	6	158	+23.497%
2026-06-29	27.3500	27.5000	27.3500	27.5000	+8.097%	2	158	+23.273%
2026-06-24	25.3600	25.4900	25.2500	25.4400	-1.965%	20	158	+33.255%
2026-06-23	25.9300	25.9500	25.9300	25.9500	-5.978%	2	156	+30.636%
2026-06-22	27.6000	27.7000	27.6000	27.6000	+0.730%	8	156	+22.826%
2026-06-18	27.4000	27.4000	27.4000	27.4000	-1.439%	1	154	+23.723%
2026-06-15	27.8000	27.8000	27.8000	27.8000	+11.200%	2	154	+21.942%
2026-06-12	25.2000	25.2000	25.0000	25.0000	+8.743%	3	152	+35.600%
2026-06-11	23.2000	23.2000	22.9900	22.9900	-0.691%	2	150	+47.455%
2026-06-10	24.0000	24.0000	23.1500	23.1500	+3.348%	2	152	+46.436%
2026-06-09	22.5700	22.8000	22.4000	22.4000	-3.448%	14	152	+51.339%
2026-06-05	24.3700	24.3700	23.2000	23.2000	-20.028%	3	147	+46.121%
2026-06-04	27.2800	29.0100	27.2800	29.0100	+9.430%	18	148	+16.856%
2026-06-03	26.5100	26.5100	26.5100	26.5100	-9.368%	2	134	+27.876%
2026-06-01	29.6500	29.6500	29.1900	29.2500	+17.000%	102	134	+15.897%
2026-05-26	25.0000	25.0000	25.0000	25.0000	+3.306%	1	156	+35.600%
2026-05-20	24.1500	24.2000	24.1500	24.2000	+4.086%	2	157	+40.083%
2026-05-19	23.0500	23.2500	23.0500	23.2500	-0.853%	2	165	+45.806%
2026-05-18	24.2500	24.2500	23.4500	23.4500	-9.634%	10	165	+44.563%
2026-05-14	25.9500	25.9500	25.9500	25.9500	-2.444%	4	165	+30.636%
2026-05-13	26.2400	26.6000	26.2400	26.6000	+2.822%	5	165	+27.444%
2026-05-12	25.3000	25.8700	24.8500	25.8700	-7.936%	6	165	+31.040%
2026-05-11	27.6000	28.1000	27.6000	28.1000	+7.869%	13	165	+20.641%
2026-05-08	25.9500	26.0500	25.9500	26.0500	-1.846%	2	168	+30.134%
2026-05-07	26.6500	26.9000	26.5000	26.5400	-1.155%	34	179	+27.732%
2026-05-06	26.5500	26.8500	26.5500	26.8500	+3.190%	11	175	+26.257%
2026-05-04	25.9000	26.2500	25.9000	26.0200	+4.080%	32	175	+30.284%
2026-05-01	25.0000	25.0000	25.0000	25.0000	+5.619%	1	163	+35.600%
2026-04-29	23.6700	23.6700	23.6700	23.6700	-3.388%	8	163	+43.219%
2026-04-28	24.5000	24.6000	24.5000	24.5000	-4.297%	12	160	+38.367%
2026-04-27	25.6000	25.6000	25.6000	25.6000	+1.186%	1	165	+32.422%
2026-04-23	25.1600	25.4500	25.1600	25.3000	-7.156%	12	164	+33.992%
2026-04-22	27.0000	27.2500	27.0000	27.2500	-0.837%	6	169	+24.404%
2026-04-21	27.4800	27.4800	27.4800	27.4800	+5.086%	5	165	+23.362%
2026-04-20	27.2000	27.2000	26.1500	26.1500	-6.205%	2	165	+29.637%
2026-04-17	27.0000	27.8800	27.0000	27.8800	+11.520%	2	164	+21.593%
2026-04-15	25.0000	25.0000	25.0000	25.0000	+4.603%	4	165	+35.600%
2026-04-14	23.5000	23.9000	23.4500	23.9000	+18.025%	18	165	+41.841%
2026-04-10	20.2500	20.2500	20.2500	20.2500	-3.110%	2	160	+67.407%
2026-04-08	20.9000	20.9000	20.9000	20.9000	+13.896%	2	158	+62.201%
2026-04-07	18.6000	18.6000	18.3500	18.3500	-2.133%	4	159	+84.741%
2026-04-02	17.7500	18.7500	17.6900	18.7500	-3.895%	10	160	+80.800%
2026-04-01	18.9500	20.3500	18.9500	19.5100	-1.465%	15	160	+73.757%
2026-03-31	18.2500	19.8000	18.2500	19.8000	+15.654%	26	156	+71.212%
2026-03-30	17.2700	17.2700	17.1200	17.1200	-4.624%	3	131	+98.014%
2026-03-27	18.0000	18.0000	17.9500	17.9500	-18.409%	10	130	+88.858%
2026-03-26	22.0000	22.0000	22.0000	22.0000	+6.280%	1	137	+54.091%
2026-03-24	20.6000	20.7000	20.6000	20.7000	+0.976%	2	137	+63.768%
2026-03-20	21.0000	21.0000	20.5000	20.5000	-10.088%	2	136	+65.366%
2026-03-18	22.8000	22.9000	22.5300	22.8000	-1.299%	14	134	+48.684%
2026-03-17	23.0900	23.1000	23.0900	23.1000	-2.532%	2	127	+46.753%
2026-03-11	23.7000	23.7500	23.5000	23.7000	+0.424%	197	126	+43.038%
2026-03-10	23.6000	23.8900	23.3000	23.6000	+1.288%	6	140	+43.644%
2026-03-09	23.0500	23.3000	23.0500	23.3000	+2.193%	2	137	+45.494%
2026-03-06	22.3900	22.8000	22.3900	22.8000	-8.249%	3	137	+48.684%
2026-03-04	24.2500	24.8500	24.2500	24.8500	+6.424%	7	137	+36.419%
2026-03-03	22.9500	23.3500	22.9500	23.3500	+0.647%	2	135	+45.182%
2026-03-02	23.0000	23.2000	23.0000	23.2000	-1.277%	3	135	+46.121%
2026-02-26	23.3700	23.5000	23.1500	23.5000	-0.844%	8	133	+44.255%
2026-02-25	21.8700	23.7000	21.8700	23.7000	+7.337%	3	131	+43.038%
2026-02-24	21.2900	22.1600	21.2900	22.0800	+5.394%	17	131	+53.533%
2026-02-23	21.2000	21.2000	20.9500	20.9500	-3.054%	2	131	+61.814%
2026-02-20	21.6100	21.6100	21.6100	21.6100	+3.150%	2	131	+56.872%
2026-02-17	20.5000	20.9500	20.5000	20.9500	-0.475%	3	131	+61.814%
2026-02-13	21.0500	21.0500	21.0500	21.0500	+1.691%	1	130	+61.045%
2026-02-11	20.6500	20.7100	20.1500	20.7000	-11.349%	36	130	+63.768%
2026-02-10	23.3500	23.3500	23.3500	23.3500	+13.902%	1	141	+45.182%
2026-02-06	20.5000	20.5000	20.5000	20.5000	+7.895%	1	141	+65.366%
2026-02-05	19.3000	19.9000	19.0000	19.0000	-10.420%	3	142	+78.421%
2026-02-04	21.2100	21.2100	21.2100	21.2100	-16.166%	1	139	+59.830%
2026-02-02	25.3000	25.3000	25.3000	25.3000	-0.589%	1	138	+33.992%
2026-01-30	25.9000	25.9000	25.4500	25.4500	-2.937%	2	137	+33.202%
2026-01-21	27.3000	27.7600	26.2200	26.2200	-13.380%	7	137	+29.291%
2026-01-14	30.2700	30.2700	30.2700	30.2700	+5.839%	1	136	+11.992%
2026-01-09	28.7500	28.7500	28.6000	28.6000	-2.389%	5	135	+18.531%
2026-01-05	29.3000	29.7000	29.3000	29.3000	+6.352%	8	138	+15.700%
2026-01-02	27.4000	27.5500	27.1500	27.5500	+3.571%	12	138	+23.049%
2025-12-31	26.0500	26.7500	25.7500	26.6000	-12.211%	44	127	+27.444%
2025-12-22	30.3000	30.3000	30.3000	30.3000	+7.257%	1	126	+11.881%
2025-12-18	28.3500	28.3500	28.2500	28.2500	-3.253%	2	126	+20.000%
2025-12-17	29.2000	29.2000	29.2000	29.2000	+6.375%	1	126	+16.096%
2025-12-16	27.4500	27.4500	27.4500	27.4500	+0.549%	1	125	+23.497%
2025-12-15	27.9000	27.9000	27.3000	27.3000	-10.492%	4	126	+24.176%
2025-12-09	30.6500	30.6500	30.5000	30.5000	+4.631%	2	130	+11.148%
2025-12-05	29.0500	29.4500	29.0200	29.1500	-1.186%	74	128	+16.295%
2025-12-04	28.5500	29.5000	28.4500	29.5000	+3.183%	29	117	+14.915%
2025-12-03	28.5000	28.6000	28.5000	28.5900	+18.385%	7	113	+18.573%
2025-11-21	24.8000	24.8000	24.1500	24.1500	+1.471%	3	110	+40.373%
2025-11-20	23.9000	23.9000	23.8000	23.8000	-19.730%	2	109	+42.437%
2025-11-10	29.6000	29.6500	29.6000	29.6500	+4.181%	9	109	+14.334%
2025-11-07	28.4000	28.4600	27.0500	28.4600	-17.674%	9	118	+19.115%
2025-10-30	34.2600	34.5700	34.2600	34.5700	-4.503%	18	115	-1.938%
2025-10-29	36.2000	36.2000	36.2000	36.2000	+0.556%	1	97	-6.354%
2025-10-27	36.0000	36.0000	36.0000	36.0000	+0.699%	69	96	-5.833%
2025-10-24	35.7500	35.7500	35.7500	35.7500	+0.281%	69	96	-5.175%
2025-10-21	36.0000	36.0000	35.6500	35.6500	-3.099%	2	62	-4.909%
2025-10-20	36.7900	36.7900	36.7900	36.7900	+5.114%	1	63	-7.855%
2025-10-15	35.0000	35.0000	35.0000	35.0000	-7.432%	1	62	-3.143%
2025-10-08	37.8100	37.8100	37.8100	37.8100	-1.021%	1	61	-10.341%
2025-10-06	38.2000	38.2000	38.2000	38.2000	+8.492%	9	61	-11.257%
2025-10-03	35.1000	35.3000	35.1000	35.2100	-0.733%	40	61	-3.721%
2025-10-02	35.4700	35.4700	35.4700	35.4700	+9.848%	10	41	-4.426%
2025-09-29	32.2900	32.2900	32.2900	32.2900	+2.022%	1	31	+4.986%
2025-09-25	31.3500	31.7500	31.3500	31.6500	-3.211%	11	30	+7.109%
2025-09-24	32.6500	32.9500	32.6500	32.7000	-2.330%	46	23	+3.670%
2025-09-23	33.4800	33.4800	33.4800	33.4800	0.000%	3	0	+1.254%