Dark

ARKK20280121C75
ARKK Jan 21 2028 75.00 Call (ARKK280121C00075000)
option OPRA

Inactive

Sep 22, 2026

25.52+1.270%(+0.32)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	25.5200	25.5200	25.5200	25.5200	+1.270%	3	192	0.000%
2026-09-21	24.0300	25.2000	24.0300	25.2000	+11.357%	10	195	+1.270%
2026-09-18	22.7600	22.7600	22.6300	22.6300	+14.235%	13	198	+12.771%
2026-09-14	19.8100	19.8100	19.8100	19.8100	-9.955%	1	192	+28.824%
2026-08-28	22.0000	22.0000	22.0000	22.0000	-4.555%	4	192	+16.000%
2026-08-27	23.0500	23.0500	23.0500	23.0500	+17.602%	1	192	+10.716%
2026-08-17	19.6000	19.6000	19.6000	19.6000	+50.769%	2	193	+30.204%
2026-07-31	13.0000	13.0000	13.0000	13.0000	-3.704%	2	194	+96.308%
2026-07-30	13.5000	13.5000	13.5000	13.5000	+3.846%	10	194	+89.037%
2026-07-29	13.0000	13.0000	13.0000	13.0000	-23.529%	13	194	+96.308%
2026-07-21	17.0000	17.0000	17.0000	17.0000	+4.615%	1	193	+50.118%
2026-07-17	15.5000	16.2500	15.5000	16.2500	-5.906%	22	193	+57.046%
2026-06-12	18.9000	18.9000	17.2700	17.2700	+7.601%	14	193	+47.771%
2026-06-05	18.8000	18.8000	16.0500	16.0500	-20.347%	12	187	+59.003%
2026-06-04	20.1500	20.1500	20.1500	20.1500	-3.865%	1	199	+26.650%
2026-05-29	20.9600	20.9600	20.9600	20.9600	+10.316%	1	200	+21.756%
2026-05-28	19.0000	19.0000	19.0000	19.0000	+8.571%	1	200	+34.316%
2026-05-26	17.5000	17.5000	17.5000	17.5000	0.000%	1	199	+45.829%
2026-05-22	17.5000	17.5000	17.5000	17.5000	+12.903%	18	190	+45.829%
2026-05-19	16.0000	16.0000	15.5000	15.5000	-18.421%	59	190	+64.645%
2026-05-14	19.0000	19.0000	19.0000	19.0000	+6.145%	11	248	+34.316%
2026-05-12	17.9000	18.0000	17.8500	17.9000	-4.278%	12	231	+42.570%
2026-05-06	18.7500	18.7700	18.7000	18.7000	+3.889%	24	231	+36.471%
2026-05-04	18.0000	18.0000	18.0000	18.0000	+2.857%	10	243	+41.778%
2026-05-01	17.4000	17.5000	17.4000	17.5000	+5.422%	12	221	+45.829%
2026-04-30	16.4000	16.6000	16.4000	16.6000	+7.097%	38	221	+53.735%
2026-04-29	15.5000	15.5000	15.5000	15.5000	-10.920%	12	203	+64.645%
2026-04-28	16.5000	17.4000	16.5000	17.4000	-2.521%	21	215	+46.667%
2026-04-27	17.5000	17.8500	17.5000	17.8500	-0.279%	34	230	+42.969%
2026-04-24	18.0000	18.0000	17.9000	17.9000	-2.025%	14	196	+42.570%
2026-04-23	18.4000	18.4500	18.0500	18.2700	-6.115%	70	186	+39.683%
2026-04-21	19.4600	19.4600	19.4600	19.4600	+9.020%	8	181	+31.141%
2026-04-16	17.6500	17.8500	17.6500	17.8500	+10.526%	2	173	+42.969%
2026-04-14	16.0000	16.1500	16.0000	16.1500	+23.755%	2	173	+58.019%
2026-04-10	13.0500	13.0500	13.0500	13.0500	-3.333%	1	173	+95.556%
2026-04-09	13.5000	13.5000	13.5000	13.5000	-3.226%	1	174	+89.037%
2026-04-08	14.1000	14.1000	13.9500	13.9500	-2.990%	4	173	+82.939%
2026-03-20	14.4000	14.4000	14.3800	14.3800	-6.013%	10	175	+77.469%
2026-03-12	15.3000	15.3000	15.3000	15.3000	-1.923%	2	170	+66.797%
2026-03-09	15.6000	15.6000	15.6000	15.6000	-8.772%	4	172	+63.590%
2026-03-04	17.1000	17.1000	17.1000	17.1000	+22.845%	2	176	+49.240%
2026-02-23	13.9100	13.9200	13.8500	13.9200	-0.571%	3	174	+83.333%
2026-02-20	14.0000	14.0000	14.0000	14.0000	+4.869%	2	174	+82.286%
2026-02-17	13.5000	13.5000	13.3300	13.3500	-1.111%	40	174	+91.161%
2026-02-13	13.7500	15.6000	13.5000	13.5000	0.000%	30	233	+89.037%
2026-02-12	14.2000	14.2000	13.5000	13.5000	-0.369%	204	233	+89.037%
2026-02-11	13.6000	13.6000	13.5500	13.5500	-9.667%	12	296	+88.339%
2026-02-10	15.0000	15.0000	15.0000	15.0000	0.000%	9	308	+70.133%
2026-02-09	14.5000	15.0000	14.5000	15.0000	+12.782%	40	317	+70.133%
2026-02-06	13.3000	13.3000	13.3000	13.3000	-20.833%	15	299	+91.880%
2026-02-03	16.5000	16.8000	16.5000	16.8000	-2.890%	11	299	+51.905%
2026-02-02	17.3000	17.3000	17.3000	17.3000	-3.889%	10	288	+47.514%
2026-01-30	18.0000	18.0000	18.0000	18.0000	-2.703%	4	286	+41.778%
2026-01-29	19.0000	19.0000	18.5000	18.5000	-5.371%	46	286	+37.946%
2026-01-26	19.5500	19.5500	19.5500	19.5500	-1.907%	11	306	+30.537%
2026-01-23	20.5300	20.5300	19.9300	19.9300	-4.641%	3	317	+28.048%
2026-01-12	20.9000	20.9000	20.9000	20.9000	+16.111%	1	315	+22.105%
2025-12-31	18.0000	18.0000	18.0000	18.0000	-13.043%	5	315	+41.778%
2025-12-19	20.7000	20.7000	20.7000	20.7000	+7.813%	1	315	+23.285%
2025-12-17	21.9000	21.9000	19.2000	19.2000	-7.246%	3	315	+32.917%
2025-12-16	20.4500	20.7000	20.4500	20.7000	+2.323%	2	315	+23.285%
2025-12-15	20.1400	20.3500	19.7500	20.2300	-2.974%	8	315	+26.149%
2025-12-12	20.8500	20.8500	20.8500	20.8500	-2.479%	4	316	+22.398%
2025-12-08	20.6000	21.3800	20.6000	21.3800	+2.053%	3	316	+19.364%
2025-12-05	20.9500	20.9500	20.9500	20.9500	-1.458%	1	317	+21.814%
2025-12-04	20.6000	21.2900	20.4000	21.2600	+10.729%	7	318	+20.038%
2025-12-01	19.2000	19.2000	19.2000	19.2000	-0.724%	2	318	+32.917%
2025-11-26	19.3400	19.3400	19.3400	19.3400	+3.700%	1	318	+31.954%
2025-11-24	18.6500	18.6500	18.6500	18.6500	+7.493%	1	318	+36.836%
2025-11-21	16.8000	17.5000	14.0500	17.3500	+2.059%	196	318	+47.089%
2025-11-20	20.0000	20.0000	17.0000	17.0000	-4.225%	2	129	+50.118%
2025-11-19	17.7000	17.9000	17.5000	17.7500	-3.005%	96	128	+43.775%
2025-11-18	17.9000	18.3000	17.9000	18.3000	+9.254%	22	53	+39.454%
2025-11-17	16.7500	16.7500	16.7500	16.7500	-25.556%	1	32	+52.358%
2025-11-11	22.5000	22.5000	22.5000	22.5000	+2.041%	4	32	+13.422%
2025-11-10	22.2000	22.2000	22.0500	22.0500	+11.929%	2	32	+15.737%
2025-11-07	21.5000	21.5000	19.7000	19.7000	-17.053%	2	32	+29.543%
2025-11-04	23.7500	23.7500	23.7500	23.7500	0.000%	1	32	+7.453%
2025-10-30	23.7500	23.7500	23.7500	23.7500	-9.867%	2	32	+7.453%
2025-10-22	26.3500	26.3500	26.3500	26.3500	-3.832%	1	32	-3.150%
2025-10-16	27.4000	27.4000	27.4000	27.4000	-0.725%	10	32	-6.861%
2025-10-15	27.1500	27.6000	27.1500	27.6000	-3.158%	2	32	-7.536%
2025-10-09	29.6000	29.6000	28.5000	28.5000	+5.244%	4	32	-10.456%
2025-10-08	27.0800	27.0800	27.0800	27.0800	-0.660%	10	32	-5.761%
2025-10-07	30.4600	30.4600	27.2600	27.2600	+1.225%	11	23	-6.383%
2025-10-02	26.9300	26.9300	26.9300	26.9300	+3.577%	4	12	-5.236%
2025-10-01	26.0500	26.0500	26.0000	26.0000	+5.906%	3	11	-1.846%
2025-09-24	24.5500	24.5500	24.5500	24.5500	-1.406%	1	8	+3.951%
2025-09-22	24.9000	24.9000	24.9000	24.9000	0.000%	7	7	+2.490%