Dark

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

EOD

Jul 29, 2026

20.11-0.936%(-0.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	20.1100	20.1100	20.1100	20.1100	-0.936%	2	133	0.000%
2026-07-28	20.3000	20.3000	20.3000	20.3000	-9.738%	2	134	-0.936%
2026-07-23	22.4900	22.4900	22.4900	22.4900	-22.979%	3	134	-10.582%
2026-07-07	29.1500	29.3100	29.1000	29.2000	-2.112%	82	171	-31.130%
2026-07-06	29.8300	29.8300	29.8300	29.8300	+2.018%	17	158	-32.585%
2026-07-01	29.2400	29.2400	29.2400	29.2400	+6.521%	1	158	-31.224%
2026-06-30	27.3000	27.4900	27.3000	27.4500	-0.182%	6	158	-26.740%
2026-06-29	27.3500	27.5000	27.3500	27.5000	+8.097%	2	158	-26.873%
2026-06-24	25.3600	25.4900	25.2500	25.4400	-1.965%	20	158	-20.951%
2026-06-23	25.9300	25.9500	25.9300	25.9500	-5.978%	2	156	-22.505%
2026-06-22	27.6000	27.7000	27.6000	27.6000	+0.730%	8	156	-27.138%
2026-06-18	27.4000	27.4000	27.4000	27.4000	-1.439%	1	154	-26.606%
2026-06-15	27.8000	27.8000	27.8000	27.8000	+11.200%	2	154	-27.662%
2026-06-12	25.2000	25.2000	25.0000	25.0000	+8.743%	3	152	-19.560%
2026-06-11	23.2000	23.2000	22.9900	22.9900	-0.691%	2	150	-12.527%
2026-06-10	24.0000	24.0000	23.1500	23.1500	+3.348%	2	152	-13.132%
2026-06-09	22.5700	22.8000	22.4000	22.4000	-3.448%	14	152	-10.223%
2026-06-05	24.3700	24.3700	23.2000	23.2000	-20.028%	3	147	-13.319%
2026-06-04	27.2800	29.0100	27.2800	29.0100	+9.430%	18	148	-30.679%
2026-06-03	26.5100	26.5100	26.5100	26.5100	-9.368%	2	134	-24.142%
2026-06-01	29.6500	29.6500	29.1900	29.2500	+17.000%	102	134	-31.248%
2026-05-26	25.0000	25.0000	25.0000	25.0000	+3.306%	1	156	-19.560%
2026-05-20	24.1500	24.2000	24.1500	24.2000	+4.086%	2	157	-16.901%
2026-05-19	23.0500	23.2500	23.0500	23.2500	-0.853%	2	165	-13.505%
2026-05-18	24.2500	24.2500	23.4500	23.4500	-9.634%	10	165	-14.243%
2026-05-14	25.9500	25.9500	25.9500	25.9500	-2.444%	4	165	-22.505%
2026-05-13	26.2400	26.6000	26.2400	26.6000	+2.822%	5	165	-24.398%
2026-05-12	25.3000	25.8700	24.8500	25.8700	-7.936%	6	165	-22.265%
2026-05-11	27.6000	28.1000	27.6000	28.1000	+7.869%	13	165	-28.434%
2026-05-08	25.9500	26.0500	25.9500	26.0500	-1.846%	2	168	-22.802%
2026-05-07	26.6500	26.9000	26.5000	26.5400	-1.155%	34	179	-24.228%
2026-05-06	26.5500	26.8500	26.5500	26.8500	+3.190%	11	175	-25.102%
2026-05-04	25.9000	26.2500	25.9000	26.0200	+4.080%	32	175	-22.713%
2026-05-01	25.0000	25.0000	25.0000	25.0000	+5.619%	1	163	-19.560%
2026-04-29	23.6700	23.6700	23.6700	23.6700	-3.388%	8	163	-15.040%
2026-04-28	24.5000	24.6000	24.5000	24.5000	-4.297%	12	160	-17.918%
2026-04-27	25.6000	25.6000	25.6000	25.6000	+1.186%	1	165	-21.445%
2026-04-23	25.1600	25.4500	25.1600	25.3000	-7.156%	12	164	-20.514%
2026-04-22	27.0000	27.2500	27.0000	27.2500	-0.837%	6	169	-26.202%
2026-04-21	27.4800	27.4800	27.4800	27.4800	+5.086%	5	165	-26.820%
2026-04-20	27.2000	27.2000	26.1500	26.1500	-6.205%	2	165	-23.098%
2026-04-17	27.0000	27.8800	27.0000	27.8800	+11.520%	2	164	-27.869%
2026-04-15	25.0000	25.0000	25.0000	25.0000	+4.603%	4	165	-19.560%
2026-04-14	23.5000	23.9000	23.4500	23.9000	+18.025%	18	165	-15.858%
2026-04-10	20.2500	20.2500	20.2500	20.2500	-3.110%	2	160	-0.691%
2026-04-08	20.9000	20.9000	20.9000	20.9000	+13.896%	2	158	-3.780%
2026-04-07	18.6000	18.6000	18.3500	18.3500	-2.133%	4	159	+9.591%
2026-04-02	17.7500	18.7500	17.6900	18.7500	-3.895%	10	160	+7.253%
2026-04-01	18.9500	20.3500	18.9500	19.5100	-1.465%	15	160	+3.075%
2026-03-31	18.2500	19.8000	18.2500	19.8000	+15.654%	26	156	+1.566%
2026-03-30	17.2700	17.2700	17.1200	17.1200	-4.624%	3	131	+17.465%
2026-03-27	18.0000	18.0000	17.9500	17.9500	-18.409%	10	130	+12.033%
2026-03-26	22.0000	22.0000	22.0000	22.0000	+6.280%	1	137	-8.591%
2026-03-24	20.6000	20.7000	20.6000	20.7000	+0.976%	2	137	-2.850%
2026-03-20	21.0000	21.0000	20.5000	20.5000	-10.088%	2	136	-1.902%
2026-03-18	22.8000	22.9000	22.5300	22.8000	-1.299%	14	134	-11.798%
2026-03-17	23.0900	23.1000	23.0900	23.1000	-2.532%	2	127	-12.944%
2026-03-11	23.7000	23.7500	23.5000	23.7000	+0.424%	197	126	-15.148%
2026-03-10	23.6000	23.8900	23.3000	23.6000	+1.288%	6	140	-14.788%
2026-03-09	23.0500	23.3000	23.0500	23.3000	+2.193%	2	137	-13.691%
2026-03-06	22.3900	22.8000	22.3900	22.8000	-8.249%	3	137	-11.798%
2026-03-04	24.2500	24.8500	24.2500	24.8500	+6.424%	7	137	-19.074%
2026-03-03	22.9500	23.3500	22.9500	23.3500	+0.647%	2	135	-13.876%
2026-03-02	23.0000	23.2000	23.0000	23.2000	-1.277%	3	135	-13.319%
2026-02-26	23.3700	23.5000	23.1500	23.5000	-0.844%	8	133	-14.426%
2026-02-25	21.8700	23.7000	21.8700	23.7000	+7.337%	3	131	-15.148%
2026-02-24	21.2900	22.1600	21.2900	22.0800	+5.394%	17	131	-8.922%
2026-02-23	21.2000	21.2000	20.9500	20.9500	-3.054%	2	131	-4.010%
2026-02-20	21.6100	21.6100	21.6100	21.6100	+3.150%	2	131	-6.941%
2026-02-17	20.5000	20.9500	20.5000	20.9500	-0.475%	3	131	-4.010%
2026-02-13	21.0500	21.0500	21.0500	21.0500	+1.691%	1	130	-4.466%
2026-02-11	20.6500	20.7100	20.1500	20.7000	-11.349%	36	130	-2.850%
2026-02-10	23.3500	23.3500	23.3500	23.3500	+13.902%	1	141	-13.876%
2026-02-06	20.5000	20.5000	20.5000	20.5000	+7.895%	1	141	-1.902%
2026-02-05	19.3000	19.9000	19.0000	19.0000	-10.420%	3	142	+5.842%
2026-02-04	21.2100	21.2100	21.2100	21.2100	-16.166%	1	139	-5.186%
2026-02-02	25.3000	25.3000	25.3000	25.3000	-0.589%	1	138	-20.514%
2026-01-30	25.9000	25.9000	25.4500	25.4500	-2.937%	2	137	-20.982%
2026-01-21	27.3000	27.7600	26.2200	26.2200	-13.380%	7	137	-23.303%
2026-01-14	30.2700	30.2700	30.2700	30.2700	+5.839%	1	136	-33.565%
2026-01-09	28.7500	28.7500	28.6000	28.6000	-2.389%	5	135	-29.685%
2026-01-05	29.3000	29.7000	29.3000	29.3000	+6.352%	8	138	-31.365%
2026-01-02	27.4000	27.5500	27.1500	27.5500	+3.571%	12	138	-27.005%
2025-12-31	26.0500	26.7500	25.7500	26.6000	-12.211%	44	127	-24.398%
2025-12-22	30.3000	30.3000	30.3000	30.3000	+7.257%	1	126	-33.630%
2025-12-18	28.3500	28.3500	28.2500	28.2500	-3.253%	2	126	-28.814%
2025-12-17	29.2000	29.2000	29.2000	29.2000	+6.375%	1	126	-31.130%
2025-12-16	27.4500	27.4500	27.4500	27.4500	+0.549%	1	125	-26.740%
2025-12-15	27.9000	27.9000	27.3000	27.3000	-10.492%	4	126	-26.337%
2025-12-09	30.6500	30.6500	30.5000	30.5000	+4.631%	2	130	-34.066%
2025-12-05	29.0500	29.4500	29.0200	29.1500	-1.186%	74	128	-31.012%
2025-12-04	28.5500	29.5000	28.4500	29.5000	+3.183%	29	117	-31.831%
2025-12-03	28.5000	28.6000	28.5000	28.5900	+18.385%	7	113	-29.661%
2025-11-21	24.8000	24.8000	24.1500	24.1500	+1.471%	3	110	-16.729%
2025-11-20	23.9000	23.9000	23.8000	23.8000	-19.730%	2	109	-15.504%
2025-11-10	29.6000	29.6500	29.6000	29.6500	+4.181%	9	109	-32.175%
2025-11-07	28.4000	28.4600	27.0500	28.4600	-17.674%	9	118	-29.339%
2025-10-30	34.2600	34.5700	34.2600	34.5700	-4.503%	18	115	-41.828%
2025-10-29	36.2000	36.2000	36.2000	36.2000	+0.556%	1	97	-44.448%
2025-10-27	36.0000	36.0000	36.0000	36.0000	+0.699%	69	96	-44.139%
2025-10-24	35.7500	35.7500	35.7500	35.7500	+0.281%	69	96	-43.748%
2025-10-21	36.0000	36.0000	35.6500	35.6500	-3.099%	2	62	-43.590%
2025-10-20	36.7900	36.7900	36.7900	36.7900	+5.114%	1	63	-45.338%
2025-10-15	35.0000	35.0000	35.0000	35.0000	-7.432%	1	62	-42.543%
2025-10-08	37.8100	37.8100	37.8100	37.8100	-1.021%	1	61	-46.813%
2025-10-06	38.2000	38.2000	38.2000	38.2000	+8.492%	9	61	-47.356%
2025-10-03	35.1000	35.3000	35.1000	35.2100	-0.733%	40	61	-42.886%
2025-10-02	35.4700	35.4700	35.4700	35.4700	+9.848%	10	41	-43.304%
2025-09-29	32.2900	32.2900	32.2900	32.2900	+2.022%	1	31	-37.721%
2025-09-25	31.3500	31.7500	31.3500	31.6500	-3.211%	11	30	-36.461%
2025-09-24	32.6500	32.9500	32.6500	32.7000	-2.330%	46	23	-38.502%
2025-09-23	33.4800	33.4800	33.4800	33.4800	0.000%	3	0	-39.934%