Dark

ARKK20280121C70
ARKK Jan 21 2028 70.00 Call (ARKK280121C00070000)
option OPRA

EOD

Sep 23, 2026

27.59-1.464%(-0.41)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	28.2000	28.2000	27.5900	27.5900	-1.464%	4	525	0.000%
2026-09-21	27.5000	28.1500	27.3000	28.0000	+9.675%	135	521	-1.464%
2026-09-18	25.5300	25.5300	25.5300	25.5300	+2.079%	3	496	+8.069%
2026-09-17	24.7300	25.0100	24.6700	25.0100	+7.570%	4	499	+10.316%
2026-09-01	23.2500	23.2500	23.2500	23.2500	-8.465%	1	500	+18.667%
2026-08-28	25.4000	25.4000	25.4000	25.4000	-1.817%	10	500	+8.622%
2026-08-27	25.8700	25.8700	25.8700	25.8700	+5.592%	1	500	+6.649%
2026-08-26	24.4500	24.5000	24.4500	24.5000	-2.000%	2	500	+12.612%
2026-08-25	25.0000	25.0000	25.0000	25.0000	+21.951%	24	499	+10.360%
2026-08-18	20.5000	20.5000	20.5000	20.5000	-5.530%	10	475	+34.585%
2026-08-17	21.7000	21.7000	21.7000	21.7000	0.000%	4	475	+27.143%
2026-08-14	21.6000	21.7000	21.5800	21.7000	+1.878%	18	479	+27.143%
2026-08-11	21.5000	21.5000	21.3000	21.3000	-0.374%	2	488	+29.531%
2026-08-10	21.0000	22.1500	21.0000	21.3800	+2.297%	5	488	+29.046%
2026-08-07	19.9000	20.9000	19.9000	20.9000	+36.156%	54	489	+32.010%
2026-07-31	14.9500	15.3500	14.9000	15.3500	-4.063%	29	461	+79.739%
2026-07-30	16.0000	16.0000	16.0000	16.0000	+5.263%	10	464	+72.438%
2026-07-29	15.2000	16.0000	15.0000	15.2000	-6.173%	104	464	+81.513%
2026-07-28	15.4000	16.2000	15.1000	16.2000	-1.818%	40	484	+70.309%
2026-07-24	16.6000	16.6500	16.5000	16.5000	-8.333%	22	504	+67.212%
2026-07-20	18.0000	18.0000	18.0000	18.0000	-1.639%	10	524	+53.278%
2026-07-17	17.5000	18.3000	17.5000	18.3000	-3.684%	20	534	+50.765%
2026-07-16	19.2000	20.1300	19.0000	19.0000	-9.953%	103	538	+45.211%
2026-07-14	21.1000	21.1000	21.1000	21.1000	-13.737%	5	612	+30.758%
2026-07-07	24.2000	24.4600	24.2000	24.4600	+4.754%	81	671	+12.796%
2026-07-06	23.3500	23.3500	23.3500	23.3500	+0.820%	2	612	+18.158%
2026-07-01	22.9500	23.3000	22.9500	23.1600	+5.225%	36	612	+19.128%
2026-06-29	20.8500	22.0100	20.8400	22.0100	+7.734%	9	612	+25.352%
2026-06-23	20.4300	20.4300	20.4300	20.4300	-12.318%	1	612	+35.047%
2026-06-17	23.3500	23.3500	23.3000	23.3000	+5.669%	2	612	+18.412%
2026-06-16	22.0000	22.0500	22.0000	22.0500	+17.287%	2	613	+25.125%
2026-06-12	19.2000	19.2000	18.8000	18.8000	-1.053%	2	612	+46.755%
2026-06-09	17.5000	19.0000	17.5000	19.0000	+1.064%	20	612	+45.211%
2026-06-05	21.0000	21.0000	18.8000	18.8000	-9.746%	34	612	+46.755%
2026-06-03	20.7000	21.2800	20.7000	20.8300	-4.668%	36	642	+32.453%
2026-06-02	22.0000	22.0000	21.8500	21.8500	-6.223%	10	675	+26.270%
2026-06-01	24.9000	24.9000	23.1000	23.3000	+0.215%	139	675	+18.412%
2026-05-29	23.2500	23.2500	23.2500	23.2500	+11.511%	2	628	+18.667%
2026-05-27	22.2500	22.2500	20.8500	20.8500	+2.963%	24	628	+32.326%
2026-05-26	20.1000	20.2500	19.9000	20.2500	-5.814%	41	628	+36.247%
2026-05-22	20.1000	21.5000	20.1000	21.5000	+17.744%	2	659	+28.326%
2026-05-20	18.2600	18.2600	18.2600	18.2600	-14.071%	2	659	+51.095%
2026-05-14	20.4000	21.2500	20.4000	21.2500	+1.190%	20	659	+29.835%
2026-05-13	21.0000	21.0000	21.0000	21.0000	+2.941%	1	718	+31.381%
2026-05-12	21.5100	21.5100	19.7000	20.4000	-3.088%	79	718	+35.245%
2026-05-08	20.4500	21.0500	20.4500	21.0500	+5.250%	2	718	+31.069%
2026-05-07	20.4000	20.4000	20.0000	20.0000	-5.749%	40	718	+37.950%
2026-05-06	20.3000	21.2200	20.3000	21.2200	+3.010%	14	758	+30.019%
2026-05-04	20.6000	20.6000	20.6000	20.6000	+2.641%	2	758	+33.932%
2026-04-30	20.0700	20.0700	20.0700	20.0700	+14.359%	2	758	+37.469%
2026-04-29	17.5500	17.5500	17.5500	17.5500	-18.788%	1	758	+57.208%
2026-04-22	21.5000	21.6100	21.5000	21.6100	+5.415%	2	758	+27.672%
2026-04-21	21.0000	21.0000	20.5000	20.5000	-5.963%	30	798	+34.585%
2026-04-17	22.0000	22.0000	21.8000	21.8000	+8.782%	2	798	+26.560%
2026-04-16	20.0500	20.2200	20.0400	20.0400	+29.290%	30	798	+37.675%
2026-04-13	15.3500	15.5000	15.3500	15.5000	0.000%	40	798	+78.000%
2026-04-10	15.5000	15.5000	15.5000	15.5000	+3.679%	10	758	+78.000%
2026-04-09	15.2900	15.4000	14.8000	14.9500	-3.486%	49	748	+84.548%
2026-04-08	16.2000	16.2000	15.4900	15.4900	+6.096%	2	764	+78.115%
2026-04-07	13.6000	14.6000	13.6000	14.6000	+0.137%	34	766	+88.973%
2026-04-06	14.7500	14.8500	14.5800	14.5800	+4.143%	5	756	+89.232%
2026-04-02	12.9300	14.0000	12.9300	14.0000	-4.175%	19	744	+97.071%
2026-04-01	14.8000	14.8000	14.6100	14.6100	+0.759%	11	744	+88.843%
2026-03-31	13.3000	14.5000	13.3000	14.5000	+16.000%	96	744	+90.276%
2026-03-30	13.7000	13.8000	12.5000	12.5000	-23.966%	80	654	+120.720%
2026-03-25	16.4800	16.4800	16.4400	16.4400	+3.722%	2	604	+67.822%
2026-03-24	16.4000	16.4000	15.8500	15.8500	-3.939%	30	604	+74.069%
2026-03-23	16.7000	17.1000	16.3500	16.5000	+3.125%	90	634	+67.212%
2026-03-20	16.4400	16.8000	16.0000	16.0000	-5.325%	9	564	+72.438%
2026-03-19	16.9000	16.9000	16.9000	16.9000	-4.789%	10	564	+63.254%
2026-03-16	17.8500	17.8500	17.7500	17.7500	+1.429%	2	554	+55.437%
2026-03-12	17.5000	17.5000	17.5000	17.5000	-6.667%	3	554	+57.657%
2026-03-11	18.6000	18.8000	18.6000	18.7500	+1.187%	4	557	+47.147%
2026-03-10	18.5300	18.5300	18.5300	18.5300	-2.984%	10	556	+48.894%
2026-03-04	19.1000	19.3000	19.1000	19.1000	+6.704%	113	566	+44.450%
2026-03-02	17.5000	17.9000	17.5000	17.9000	+2.286%	20	566	+54.134%
2026-02-24	16.8000	17.5000	16.6000	17.5000	+10.063%	224	541	+57.657%
2026-02-23	16.4000	16.4000	15.9000	15.9000	-6.471%	86	340	+73.522%
2026-02-20	17.0000	17.0000	17.0000	17.0000	-0.585%	5	392	+62.294%
2026-02-19	17.0000	17.1000	17.0000	17.1000	-0.870%	3	392	+61.345%
2026-02-18	17.2500	17.2500	17.2500	17.2500	+7.813%	2	389	+59.942%
2026-02-17	15.8000	16.0000	15.8000	16.0000	-3.614%	30	389	+72.438%
2026-02-13	16.6000	16.6000	16.6000	16.6000	+10.667%	21	338	+66.205%
2026-02-12	15.4000	15.4000	15.0000	15.0000	-9.639%	2	338	+83.933%
2026-02-11	16.5000	16.6000	16.5000	16.6000	-5.949%	29	338	+66.205%
2026-02-10	17.6000	17.6500	17.6000	17.6500	+5.373%	35	309	+56.317%
2026-02-09	16.0000	16.7500	15.9500	16.7500	+5.346%	43	274	+64.716%
2026-02-06	15.5000	15.9000	15.2000	15.9000	+6.000%	105	234	+73.522%
2026-02-05	15.4100	15.4100	15.0000	15.0000	-7.692%	13	173	+83.933%
2026-02-04	18.1500	18.1500	16.0000	16.2500	-14.474%	116	173	+69.785%
2026-02-02	19.0000	19.0000	19.0000	19.0000	-5.894%	3	70	+45.211%
2026-01-30	20.0000	20.2000	19.7600	20.1900	-3.857%	8	70	+36.652%
2026-01-29	21.0000	21.0000	21.0000	21.0000	-2.778%	3	70	+31.381%
2026-01-28	21.9500	21.9500	21.6000	21.6000	-1.505%	2	67	+27.731%
2026-01-26	22.3500	22.3500	21.9300	21.9300	-2.620%	3	67	+25.809%
2026-01-23	22.8000	22.8000	22.5200	22.5200	-2.511%	3	65	+22.513%
2026-01-22	23.1000	23.1000	23.1000	23.1000	-0.943%	1	65	+19.437%
2026-01-16	23.0000	23.3200	23.0000	23.3200	-6.157%	2	66	+18.310%
2026-01-15	24.6900	24.8500	24.6900	24.8500	+7.343%	3	66	+11.026%
2026-01-08	22.7000	23.1500	22.7000	23.1500	+1.224%	2	66	+19.179%
2026-01-05	23.4000	23.6500	22.8700	22.8700	+2.787%	69	31	+20.638%
2026-01-02	22.2500	22.2500	22.2500	22.2500	-2.753%	4	31	+24.000%
2025-12-18	23.0000	23.0000	22.8800	22.8800	+0.749%	2	27	+20.586%
2025-12-16	22.7100	22.7100	22.7100	22.7100	-1.901%	1	25	+21.488%
2025-12-12	23.1500	23.1500	23.1500	23.1500	-4.536%	2	26	+19.179%
2025-12-11	24.2000	24.2500	24.2000	24.2500	+2.278%	2	26	+13.773%
2025-12-08	23.8500	23.8500	23.7100	23.7100	+0.594%	2	26	+16.364%
2025-12-05	23.6000	23.6000	23.5700	23.5700	-0.127%	4	27	+17.056%
2025-12-04	23.5000	23.7000	23.5000	23.6000	+3.282%	18	30	+16.907%
2025-12-03	22.8500	22.8500	22.8500	22.8500	+10.120%	2	39	+20.744%
2025-12-01	21.1500	21.1500	20.7500	20.7500	-5.896%	2	39	+32.964%
2025-11-28	22.1000	22.1000	22.0500	22.0500	+1.426%	2	39	+25.125%
2025-11-26	21.7400	21.7400	21.7400	21.7400	+3.033%	2	39	+26.909%
2025-11-25	21.0500	21.1000	21.0500	21.1000	+0.957%	4	39	+30.758%
2025-11-24	20.9000	20.9000	20.9000	20.9000	-0.239%	2	39	+32.010%
2025-11-14	21.2000	21.6000	20.9000	20.9500	-7.383%	4	39	+31.695%
2025-11-13	22.6200	22.6200	22.6200	22.6200	-8.790%	10	39	+21.972%
2025-11-11	24.8000	24.8000	24.8000	24.8000	+14.286%	1	38	+11.250%
2025-11-07	21.6500	21.7000	21.6500	21.7000	-26.065%	2	38	+27.143%
2025-10-23	29.3500	29.3500	29.3500	29.3500	+0.514%	1	37	-5.997%
2025-10-13	30.7500	30.7500	29.2000	29.2000	-2.178%	5	37	-5.514%
2025-10-03	29.9700	29.9700	28.9000	29.8500	+8.545%	18	34	-7.571%
2025-10-01	26.9500	28.5000	26.9500	27.5000	+8.481%	4	31	+0.327%
2025-09-26	25.7500	25.7500	25.3500	25.3500	+2.259%	2	29	+8.836%
2025-09-25	25.6000	25.8500	24.7900	24.7900	-7.327%	8	29	+11.295%
2025-09-23	26.7500	26.7500	26.7500	26.7500	+12.159%	1	26	+3.140%
2025-09-15	23.4500	23.9000	22.9900	23.8500	0.000%	56	26	+15.681%