Dark

ARKK20280121C65
ARKK Jan 21 2028 65.00 Call (ARKK280121C00065000)
option OPRA

EOD

Sep 25, 2026

31.50+8.846%(+2.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	31.5000	31.5000	31.5000	31.5000	+8.846%	1	430	0.000%
2026-09-18	28.9400	28.9400	28.9400	28.9400	+2.261%	3	430	+8.846%
2026-09-17	28.0000	28.3700	28.0000	28.3000	+13.655%	9	430	+11.307%
2026-09-16	24.9000	24.9000	24.9000	24.9000	-1.386%	1	433	+26.506%
2026-09-10	25.2500	25.2500	25.2500	25.2500	-6.481%	5	432	+24.752%
2026-09-08	27.0000	27.0000	27.0000	27.0000	+1.733%	1	427	+16.667%
2026-09-01	26.5400	26.5400	26.5400	26.5400	-5.853%	1	427	+18.689%
2026-08-21	28.1900	28.1900	28.1900	28.1900	+11.203%	3	427	+11.742%
2026-08-19	25.3500	25.3500	25.3500	25.3500	+0.595%	1	424	+24.260%
2026-08-17	25.0800	25.2000	25.0800	25.2000	+0.559%	2	426	+25.000%
2026-08-14	25.0600	25.0600	25.0600	25.0600	+8.391%	1	425	+25.698%
2026-08-07	23.1300	23.1300	23.1200	23.1200	+9.834%	2	424	+36.246%
2026-08-05	21.0500	21.0500	21.0500	21.0500	+11.082%	1	424	+49.644%
2026-07-24	18.9000	18.9500	18.9000	18.9500	-11.116%	2	424	+66.227%
2026-07-22	21.3200	21.3200	21.3200	21.3200	-11.535%	1	424	+47.749%
2026-07-14	23.9000	24.1000	23.9000	24.1000	+0.626%	2	423	+30.705%
2026-07-13	23.9500	23.9500	23.9500	23.9500	-5.111%	1	423	+31.524%
2026-07-09	25.2400	25.2400	25.2400	25.2400	+0.318%	1	423	+24.802%
2026-07-07	25.3000	25.5000	25.0500	25.1600	-0.356%	72	423	+25.199%
2026-06-30	25.0000	25.2500	25.0000	25.2500	+0.758%	4	388	+24.752%
2026-06-16	24.6100	25.0700	24.6100	25.0600	+14.691%	5	387	+25.698%
2026-06-12	21.9000	21.9000	21.8500	21.8500	-13.465%	2	386	+44.165%
2026-06-04	25.2500	25.2500	25.2500	25.2500	+6.182%	2	386	+24.752%
2026-06-03	23.7800	23.7800	23.7800	23.7800	-9.616%	1	385	+32.464%
2026-06-01	26.3000	26.4500	26.0500	26.3100	+5.240%	101	419	+19.726%
2026-05-28	25.0000	25.0000	25.0000	25.0000	+7.296%	1	424	+26.000%
2026-05-27	23.3000	23.3000	23.3000	23.3000	+1.747%	2	424	+35.193%
2026-05-26	23.2000	23.2000	22.9000	22.9000	+5.046%	2	426	+37.555%
2026-05-21	21.8000	21.8000	21.8000	21.8000	-6.438%	1	426	+44.495%
2026-05-13	23.2900	23.3000	23.2900	23.3000	+2.643%	2	425	+35.193%
2026-05-12	22.8000	22.8000	22.7000	22.7000	-1.476%	2	427	+38.767%
2026-05-08	23.0400	23.0400	23.0400	23.0400	-2.579%	1	427	+36.719%
2026-05-07	23.4500	23.9000	23.4100	23.6500	-0.630%	74	426	+33.192%
2026-05-06	23.9000	24.0100	23.8000	23.8000	+7.692%	20	400	+32.353%
2026-05-05	22.5000	22.6500	22.1000	22.1000	-6.077%	13	390	+42.534%
2026-05-04	23.5000	23.6500	23.4500	23.5300	+15.174%	22	390	+33.872%
2026-04-29	20.5000	20.5000	20.4300	20.4300	-8.631%	8	379	+54.185%
2026-04-27	22.5000	22.5000	22.3600	22.3600	-5.134%	2	376	+40.877%
2026-04-24	22.8500	23.5700	22.8500	23.5700	+13.046%	3	375	+33.644%
2026-04-14	20.8000	21.3800	20.7500	20.8500	+24.107%	468	374	+51.079%
2026-04-07	16.7500	16.8000	16.7500	16.8000	-5.352%	2	137	+87.500%
2026-03-26	17.7500	17.7500	17.7500	17.7500	-5.836%	20	138	+77.465%
2026-03-23	19.1000	19.1000	18.5700	18.8500	+3.005%	4	158	+67.109%
2026-03-20	18.3000	18.3000	18.3000	18.3000	-10.645%	3	157	+72.131%
2026-03-17	20.4000	20.4800	20.2200	20.4800	-1.775%	21	157	+53.809%
2026-03-11	21.0100	21.1000	20.8500	20.8500	+0.482%	12	137	+51.079%
2026-03-10	20.8000	20.8000	20.7500	20.7500	+4.219%	20	140	+51.807%
2026-03-09	19.9100	19.9100	19.9100	19.9100	-6.963%	1	131	+58.212%
2026-03-05	20.9000	21.4000	20.8500	21.4000	-2.992%	3	131	+47.196%
2026-03-04	21.8800	22.0600	21.6500	22.0600	+8.670%	11	130	+42.792%
2026-03-02	20.4500	20.4500	20.3000	20.3000	+10.027%	2	126	+55.172%
2026-02-23	18.4500	18.4500	18.4500	18.4500	-2.895%	1	125	+70.732%
2026-02-20	19.0000	19.0000	19.0000	19.0000	0.000%	1	124	+65.789%
2026-02-18	19.0400	19.0400	19.0000	19.0000	+2.426%	2	125	+65.789%
2026-02-17	18.5500	18.5500	18.5500	18.5500	-0.802%	1	125	+69.811%
2026-02-13	18.6000	18.7000	18.6000	18.7000	+7.163%	2	124	+68.449%
2026-02-12	17.2500	17.4500	17.2500	17.4500	-3.591%	2	124	+80.516%
2026-02-11	18.1100	18.1100	18.0500	18.1000	-7.417%	4	125	+74.033%
2026-02-09	19.3000	19.5500	19.3000	19.5500	+6.250%	4	127	+61.125%
2026-02-06	18.4000	18.4000	18.4000	18.4000	-27.984%	1	125	+71.196%
2026-01-23	25.6500	25.6500	25.5500	25.5500	+8.677%	2	125	+23.288%
2026-01-21	24.3000	24.7900	23.4800	23.5100	-10.846%	36	126	+33.986%
2026-01-16	26.5500	26.5500	26.3700	26.3700	-3.407%	13	99	+19.454%
2026-01-14	27.3000	27.3000	27.3000	27.3000	+6.061%	20	99	+15.385%
2026-01-09	25.3500	25.7400	25.2500	25.7400	-0.039%	6	79	+22.378%
2026-01-06	26.2000	26.2000	25.7000	25.7500	-3.377%	11	78	+22.330%
2026-01-05	26.3000	26.6500	26.0500	26.6500	+14.133%	39	35	+18.199%
2025-12-31	23.7500	23.8500	23.2500	23.3500	-4.421%	120	35	+34.904%
2025-12-29	24.4300	24.4300	24.4300	24.4300	-3.401%	1	35	+28.940%
2025-12-23	25.2900	25.2900	25.2900	25.2900	-2.355%	2	36	+24.555%
2025-12-12	26.5000	26.5000	25.9000	25.9000	-2.079%	4	34	+21.622%
2025-12-08	26.4500	26.4500	26.4500	26.4500	+0.380%	2	32	+19.093%
2025-12-05	26.2500	26.3500	26.2500	26.3500	+3.536%	2	32	+19.545%
2025-12-04	25.4500	25.8500	25.4500	25.4500	+3.878%	46	32	+23.772%
2025-12-02	24.7000	24.7000	24.5000	24.5000	+4.478%	2	9	+28.571%
2025-11-24	23.4500	23.4500	23.4500	23.4500	+6.591%	1	8	+34.328%
2025-11-19	22.0500	22.0500	22.0000	22.0000	-3.720%	2	7	+43.182%
2025-11-17	22.8500	22.8500	22.8500	22.8500	-5.773%	1	7	+37.856%
2025-11-13	24.5500	24.5500	24.2500	24.2500	-4.415%	2	7	+29.897%
2025-11-07	25.3700	25.3700	25.3700	25.3700	-14.723%	1	6	+24.162%
2025-11-05	29.7500	29.7500	29.7500	29.7500	-6.358%	2	5	+5.882%
2025-10-07	31.7700	31.7700	31.7700	31.7700	+6.254%	1	4	-0.850%
2025-10-01	30.9000	30.9000	29.9000	29.9000	+2.749%	2	4	+5.351%
2025-09-29	29.7500	29.7500	29.1000	29.1000	+2.105%	2	4	+8.247%
2025-09-25	28.7000	28.7000	28.3000	28.5000	-7.015%	5	4	+10.526%
2025-09-23	30.5500	30.6500	30.5500	30.6500	0.000%	2	0	+2.773%