Dark

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

EOD

Jul 29, 2026

13.00-23.529%(-4.00)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	13.0000	13.0000	13.0000	13.0000	-23.529%	13	194	0.000%
2026-07-21	17.0000	17.0000	17.0000	17.0000	+4.615%	1	193	-23.529%
2026-07-17	15.5000	16.2500	15.5000	16.2500	-5.906%	22	193	-20.000%
2026-06-12	18.9000	18.9000	17.2700	17.2700	+7.601%	14	193	-24.725%
2026-06-05	18.8000	18.8000	16.0500	16.0500	-20.347%	12	187	-19.003%
2026-06-04	20.1500	20.1500	20.1500	20.1500	-3.865%	1	199	-35.484%
2026-05-29	20.9600	20.9600	20.9600	20.9600	+10.316%	1	200	-37.977%
2026-05-28	19.0000	19.0000	19.0000	19.0000	+8.571%	1	200	-31.579%
2026-05-26	17.5000	17.5000	17.5000	17.5000	0.000%	1	199	-25.714%
2026-05-22	17.5000	17.5000	17.5000	17.5000	+12.903%	18	190	-25.714%
2026-05-19	16.0000	16.0000	15.5000	15.5000	-18.421%	59	190	-16.129%
2026-05-14	19.0000	19.0000	19.0000	19.0000	+6.145%	11	248	-31.579%
2026-05-12	17.9000	18.0000	17.8500	17.9000	-4.278%	12	231	-27.374%
2026-05-06	18.7500	18.7700	18.7000	18.7000	+3.889%	24	231	-30.481%
2026-05-04	18.0000	18.0000	18.0000	18.0000	+2.857%	10	243	-27.778%
2026-05-01	17.4000	17.5000	17.4000	17.5000	+5.422%	12	221	-25.714%
2026-04-30	16.4000	16.6000	16.4000	16.6000	+7.097%	38	221	-21.687%
2026-04-29	15.5000	15.5000	15.5000	15.5000	-10.920%	12	203	-16.129%
2026-04-28	16.5000	17.4000	16.5000	17.4000	-2.521%	21	215	-25.287%
2026-04-27	17.5000	17.8500	17.5000	17.8500	-0.279%	34	230	-27.171%
2026-04-24	18.0000	18.0000	17.9000	17.9000	-2.025%	14	196	-27.374%
2026-04-23	18.4000	18.4500	18.0500	18.2700	-6.115%	70	186	-28.845%
2026-04-21	19.4600	19.4600	19.4600	19.4600	+9.020%	8	181	-33.196%
2026-04-16	17.6500	17.8500	17.6500	17.8500	+10.526%	2	173	-27.171%
2026-04-14	16.0000	16.1500	16.0000	16.1500	+23.755%	2	173	-19.505%
2026-04-10	13.0500	13.0500	13.0500	13.0500	-3.333%	1	173	-0.383%
2026-04-09	13.5000	13.5000	13.5000	13.5000	-3.226%	1	174	-3.704%
2026-04-08	14.1000	14.1000	13.9500	13.9500	-2.990%	4	173	-6.810%
2026-03-20	14.4000	14.4000	14.3800	14.3800	-6.013%	10	175	-9.597%
2026-03-12	15.3000	15.3000	15.3000	15.3000	-1.923%	2	170	-15.033%
2026-03-09	15.6000	15.6000	15.6000	15.6000	-8.772%	4	172	-16.667%
2026-03-04	17.1000	17.1000	17.1000	17.1000	+22.845%	2	176	-23.977%
2026-02-23	13.9100	13.9200	13.8500	13.9200	-0.571%	3	174	-6.609%
2026-02-20	14.0000	14.0000	14.0000	14.0000	+4.869%	2	174	-7.143%
2026-02-17	13.5000	13.5000	13.3300	13.3500	-1.111%	40	174	-2.622%
2026-02-13	13.7500	15.6000	13.5000	13.5000	0.000%	30	233	-3.704%
2026-02-12	14.2000	14.2000	13.5000	13.5000	-0.369%	204	233	-3.704%
2026-02-11	13.6000	13.6000	13.5500	13.5500	-9.667%	12	296	-4.059%
2026-02-10	15.0000	15.0000	15.0000	15.0000	0.000%	9	308	-13.333%
2026-02-09	14.5000	15.0000	14.5000	15.0000	+12.782%	40	317	-13.333%
2026-02-06	13.3000	13.3000	13.3000	13.3000	-20.833%	15	299	-2.256%
2026-02-03	16.5000	16.8000	16.5000	16.8000	-2.890%	11	299	-22.619%
2026-02-02	17.3000	17.3000	17.3000	17.3000	-3.889%	10	288	-24.855%
2026-01-30	18.0000	18.0000	18.0000	18.0000	-2.703%	4	286	-27.778%
2026-01-29	19.0000	19.0000	18.5000	18.5000	-5.371%	46	286	-29.730%
2026-01-26	19.5500	19.5500	19.5500	19.5500	-1.907%	11	306	-33.504%
2026-01-23	20.5300	20.5300	19.9300	19.9300	-4.641%	3	317	-34.772%
2026-01-12	20.9000	20.9000	20.9000	20.9000	+16.111%	1	315	-37.799%
2025-12-31	18.0000	18.0000	18.0000	18.0000	-13.043%	5	315	-27.778%
2025-12-19	20.7000	20.7000	20.7000	20.7000	+7.813%	1	315	-37.198%
2025-12-17	21.9000	21.9000	19.2000	19.2000	-7.246%	3	315	-32.292%
2025-12-16	20.4500	20.7000	20.4500	20.7000	+2.323%	2	315	-37.198%
2025-12-15	20.1400	20.3500	19.7500	20.2300	-2.974%	8	315	-35.739%
2025-12-12	20.8500	20.8500	20.8500	20.8500	-2.479%	4	316	-37.650%
2025-12-08	20.6000	21.3800	20.6000	21.3800	+2.053%	3	316	-39.196%
2025-12-05	20.9500	20.9500	20.9500	20.9500	-1.458%	1	317	-37.947%
2025-12-04	20.6000	21.2900	20.4000	21.2600	+10.729%	7	318	-38.852%
2025-12-01	19.2000	19.2000	19.2000	19.2000	-0.724%	2	318	-32.292%
2025-11-26	19.3400	19.3400	19.3400	19.3400	+3.700%	1	318	-32.782%
2025-11-24	18.6500	18.6500	18.6500	18.6500	+7.493%	1	318	-30.295%
2025-11-21	16.8000	17.5000	14.0500	17.3500	+2.059%	196	318	-25.072%
2025-11-20	20.0000	20.0000	17.0000	17.0000	-4.225%	2	129	-23.529%
2025-11-19	17.7000	17.9000	17.5000	17.7500	-3.005%	96	128	-26.761%
2025-11-18	17.9000	18.3000	17.9000	18.3000	+9.254%	22	53	-28.962%
2025-11-17	16.7500	16.7500	16.7500	16.7500	-25.556%	1	32	-22.388%
2025-11-11	22.5000	22.5000	22.5000	22.5000	+2.041%	4	32	-42.222%
2025-11-10	22.2000	22.2000	22.0500	22.0500	+11.929%	2	32	-41.043%
2025-11-07	21.5000	21.5000	19.7000	19.7000	-17.053%	2	32	-34.010%
2025-11-04	23.7500	23.7500	23.7500	23.7500	0.000%	1	32	-45.263%
2025-10-30	23.7500	23.7500	23.7500	23.7500	-9.867%	2	32	-45.263%
2025-10-22	26.3500	26.3500	26.3500	26.3500	-3.832%	1	32	-50.664%
2025-10-16	27.4000	27.4000	27.4000	27.4000	-0.725%	10	32	-52.555%
2025-10-15	27.1500	27.6000	27.1500	27.6000	-3.158%	2	32	-52.899%
2025-10-09	29.6000	29.6000	28.5000	28.5000	+5.244%	4	32	-54.386%
2025-10-08	27.0800	27.0800	27.0800	27.0800	-0.660%	10	32	-51.994%
2025-10-07	30.4600	30.4600	27.2600	27.2600	+1.225%	11	23	-52.311%
2025-10-02	26.9300	26.9300	26.9300	26.9300	+3.577%	4	12	-51.727%
2025-10-01	26.0500	26.0500	26.0000	26.0000	+5.906%	3	11	-50.000%
2025-09-24	24.5500	24.5500	24.5500	24.5500	-1.406%	1	8	-47.047%
2025-09-22	24.9000	24.9000	24.9000	24.9000	0.000%	7	7	-47.791%