Dark

ARKK20280121C80
ARKK Jan 21 2028 80.00 Call (ARKK280121C00080000)
option OPRA

EOD

Jul 27, 2026

12.00-17.808%(-2.60)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	12.1000	12.1000	12.0000	12.0000	-17.808%	32	264	0.000%
2026-07-21	14.9000	14.9000	14.6000	14.6000	+4.286%	2	296	-17.808%
2026-07-20	14.0000	14.0000	14.0000	14.0000	+0.719%	10	295	-14.286%
2026-07-17	13.8400	13.9000	13.8400	13.9000	-15.758%	30	285	-13.669%
2026-07-14	16.5000	16.5500	16.3000	16.5000	-0.362%	50	257	-27.273%
2026-07-13	16.6000	16.6000	16.5600	16.5600	-2.531%	5	217	-27.536%
2026-07-08	16.9900	16.9900	16.9900	16.9900	-9.628%	2	214	-29.370%
2026-07-01	18.3200	18.8000	18.3200	18.8000	+6.818%	2	212	-36.170%
2026-06-29	17.6000	17.6000	17.6000	17.6000	+6.667%	7	212	-31.818%
2026-06-26	16.5000	16.5000	16.5000	16.5000	+12.245%	1	205	-27.273%
2026-06-25	14.7000	14.7000	14.7000	14.7000	-6.429%	3	205	-18.367%
2026-06-23	15.7100	15.7100	15.7100	15.7100	-8.928%	1	205	-23.616%
2026-06-18	17.7000	18.0500	17.2500	17.2500	-1.429%	15	211	-30.435%
2026-06-16	17.3000	17.5000	17.3000	17.5000	-0.568%	11	211	-31.429%
2026-06-15	17.5000	17.8000	17.5000	17.6000	+17.255%	25	211	-31.818%
2026-06-10	13.8000	15.0100	13.8000	15.0100	+11.185%	10	187	-20.053%
2026-06-09	13.5000	13.5000	13.5000	13.5000	-5.063%	5	184	-11.111%
2026-06-05	15.6000	15.6000	14.2200	14.2200	-20.112%	21	189	-15.612%
2026-06-04	17.8000	17.8000	17.8000	17.8000	+9.538%	15	195	-32.584%
2026-06-03	16.2000	16.2500	16.2000	16.2500	-6.609%	2	180	-26.154%
2026-06-02	17.4000	17.4000	17.4000	17.4000	-3.441%	3	180	-31.034%
2026-06-01	18.0200	18.0200	18.0200	18.0200	+3.504%	1	180	-33.407%
2026-05-28	16.7000	17.4100	16.7000	17.4100	+11.603%	7	180	-31.074%
2026-05-22	15.2000	15.6000	15.2000	15.6000	+2.632%	37	162	-23.077%
2026-05-21	14.6800	15.2000	14.6800	15.2000	+3.401%	23	152	-21.053%
2026-05-15	14.7500	14.7500	14.7000	14.7000	-8.125%	165	152	-18.367%
2026-05-14	16.2000	16.8000	16.0000	16.0000	-1.235%	69	219	-25.000%
2026-05-12	15.5600	16.2000	15.5000	16.2000	-1.220%	53	155	-25.926%
2026-05-06	15.8000	16.5500	15.8000	16.4000	+9.333%	71	155	-26.829%
2026-04-28	15.0000	15.0000	15.0000	15.0000	-3.226%	1	118	-20.000%
2026-04-23	15.5000	15.5000	15.5000	15.5000	-8.824%	1	117	-22.581%
2026-04-22	16.7000	17.0000	16.5900	17.0000	+1.796%	11	116	-29.412%
2026-04-20	16.7000	16.7000	16.7000	16.7000	+17.111%	1	117	-28.144%
2026-04-14	14.2600	14.2600	14.2600	14.2600	+42.600%	10	117	-15.849%
2026-04-02	10.0000	10.0000	10.0000	10.0000	-11.348%	5	107	+20.000%
2026-04-01	11.2800	11.2800	11.2800	11.2800	-5.210%	1	107	+6.383%
2026-03-24	11.9000	11.9000	11.9000	11.9000	-8.108%	5	107	+0.840%
2026-03-23	12.9500	12.9500	12.9500	12.9500	-3.789%	1	102	-7.336%
2026-03-12	13.4600	13.4600	13.4600	13.4600	-9.906%	3	102	-10.847%
2026-03-04	14.7000	15.1400	14.7000	14.9400	+3.534%	42	99	-19.679%
2026-02-26	14.5000	14.5000	14.3500	14.4300	+19.751%	9	80	-16.840%
2026-02-23	12.0500	12.0500	12.0500	12.0500	-7.308%	16	76	-0.415%
2026-02-20	12.8500	13.0000	12.8400	13.0000	+3.834%	4	60	-7.692%
2026-02-19	12.5200	12.5200	12.5200	12.5200	-1.262%	1	60	-4.153%
2026-02-11	12.9500	12.9500	12.6800	12.6800	+1.603%	2	96	-5.363%
2026-02-09	12.4800	12.4800	12.4800	12.4800	+13.455%	1	94	-3.846%
2026-02-05	10.9500	11.0000	10.9500	11.0000	-8.333%	7	94	+9.091%
2026-02-04	12.4000	12.4000	12.0000	12.0000	-21.053%	6	88	0.000%
2026-02-02	15.0000	15.5000	15.0000	15.2000	-0.328%	47	91	-21.053%
2026-01-30	15.5000	15.7000	15.1000	15.2500	-6.442%	143	91	-21.311%
2026-01-29	16.3000	16.3000	16.3000	16.3000	-6.052%	10	156	-26.380%
2026-01-27	17.3000	17.3500	17.3000	17.3500	-1.420%	28	166	-30.836%
2026-01-26	17.6000	17.6000	17.6000	17.6000	-0.845%	3	138	-31.818%
2026-01-23	18.0000	18.0000	17.7500	17.7500	-3.794%	6	137	-32.394%
2026-01-22	17.6400	18.4500	17.6400	18.4500	+12.500%	23	136	-34.959%
2026-01-21	17.3500	17.5000	16.3500	16.4000	-14.583%	44	114	-26.829%
2026-01-05	19.0000	19.2000	18.5500	19.2000	+10.345%	52	90	-37.500%
2026-01-02	17.3000	17.4000	17.3000	17.4000	+4.819%	21	90	-31.034%
2025-12-31	15.4000	16.6000	15.4000	16.6000	-0.599%	31	78	-27.711%
2025-12-30	17.0000	17.0000	16.7000	16.7000	-2.339%	39	78	-28.144%
2025-12-29	17.1000	17.1000	17.1000	17.1000	+0.588%	10	112	-29.825%
2025-12-26	17.5000	17.5000	17.0000	17.0000	-3.683%	30	122	-29.412%
2025-12-24	17.7000	17.7000	17.6500	17.6500	-2.755%	20	172	-32.011%
2025-12-23	17.5000	18.1500	17.5000	18.1500	+2.542%	41	172	-33.884%
2025-12-22	17.7000	17.7000	17.7000	17.7000	-4.324%	1	192	-32.203%
2025-12-19	18.4500	18.5500	18.4400	18.5000	-3.141%	14	192	-35.135%
2025-12-18	19.5000	19.5000	18.8000	19.1000	+9.143%	68	181	-37.173%
2025-12-17	17.7500	17.7500	17.5000	17.5000	-5.405%	10	131	-31.429%
2025-12-16	18.6000	18.6000	17.5000	18.5000	-1.491%	15	141	-35.135%
2025-12-12	19.6000	19.8000	18.7800	18.7800	-5.152%	11	127	-36.102%
2025-12-11	19.8000	19.8000	19.8000	19.8000	-1.000%	1	115	-39.394%
2025-12-10	19.2500	20.0000	19.0000	20.0000	+1.010%	11	115	-40.000%
2025-12-09	19.5000	19.8000	19.5000	19.8000	+2.591%	47	108	-39.394%
2025-12-08	19.2000	19.3000	19.2000	19.3000	+7.222%	2	61	-37.824%
2025-12-03	17.4000	18.0000	17.4000	18.0000	+20.000%	4	59	-33.333%
2025-11-21	14.5000	15.0000	14.0500	15.0000	0.000%	3	55	-20.000%
2025-11-20	16.5000	16.5000	15.0000	15.0000	-2.724%	2	55	-20.000%
2025-11-19	16.5000	16.5000	15.4200	15.4200	-5.976%	4	53	-22.179%
2025-11-17	16.4000	16.4000	16.4000	16.4000	-3.245%	10	49	-26.829%
2025-11-14	17.0000	17.0000	16.7600	16.9500	-8.378%	5	59	-29.204%
2025-11-13	18.5000	18.5000	18.5000	18.5000	-6.566%	1	57	-35.135%
2025-11-11	19.8000	19.8000	19.8000	19.8000	+5.040%	3	57	-39.394%
2025-11-07	18.0000	18.8500	17.5000	18.8500	-6.683%	16	57	-36.340%
2025-11-06	19.4000	20.2000	19.2400	20.2000	-7.636%	68	47	-40.594%
2025-11-04	22.2500	22.2500	21.8700	21.8700	-3.953%	2	19	-45.130%
2025-10-30	23.5000	23.5000	22.7700	22.7700	-3.924%	3	18	-47.299%
2025-10-27	22.5000	24.0500	22.5000	23.7000	-1.863%	5	21	-49.367%
2025-10-24	24.3000	24.3000	24.1500	24.1500	+5.000%	5	21	-50.311%
2025-10-23	23.2500	23.2500	23.0000	23.0000	+4.308%	3	26	-47.826%
2025-10-22	22.0500	22.0500	22.0500	22.0500	-14.634%	1	24	-45.578%
2025-10-21	25.8300	25.8300	25.8300	25.8300	-2.602%	2	23	-53.542%
2025-10-20	27.4500	27.5000	26.0400	26.5200	+9.136%	7	25	-54.751%
2025-10-16	23.0000	24.5000	23.0000	24.3000	-0.816%	6	21	-50.617%
2025-10-13	26.5000	26.5000	22.4000	24.5000	0.000%	7	21	-51.020%
2025-10-10	24.5000	24.5000	24.5000	24.5000	-9.393%	1	23	-51.020%
2025-10-09	29.5000	29.5000	27.0400	27.0400	+1.731%	2	24	-55.621%
2025-10-08	26.5800	26.5800	26.5800	26.5800	+5.184%	4	24	-54.853%
2025-10-07	24.9000	25.2700	24.9000	25.2700	+7.304%	4	20	-52.513%
2025-10-02	23.9800	23.9800	23.4000	23.5500	+9.028%	4	22	-49.045%
2025-09-30	21.6000	21.6000	21.6000	21.6000	-1.325%	8	21	-44.444%
2025-09-29	21.7600	22.2000	21.7300	21.8900	-1.396%	5	21	-45.180%
2025-09-26	22.2000	22.2000	22.2000	22.2000	+13.265%	1	17	-45.946%
2025-09-25	19.6000	19.6000	19.6000	19.6000	-8.411%	1	17	-38.776%
2025-09-23	22.7400	22.7400	21.4000	21.4000	-5.435%	4	16	-43.925%
2025-09-22	22.6300	22.6300	22.6300	22.6300	+1.571%	1	18	-46.973%
2025-09-19	22.7500	23.2500	22.2800	22.2800	+8.949%	4	17	-46.140%
2025-09-18	20.7500	20.9200	20.4500	20.4500	+4.872%	12	15	-41.320%
2025-09-17	19.5000	19.5000	19.5000	19.5000	+1.828%	2	6	-38.462%
2025-09-15	18.6000	19.1500	18.6000	19.1500	0.000%	4	4	-37.337%