Dark

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

EOD

Sep 25, 2026

20.95-4.773%(-1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	20.9500	20.9500	20.9500	20.9500	-4.773%	1	260	0.000%
2026-09-24	22.0000	22.0000	22.0000	22.0000	-0.677%	2	261	-4.773%
2026-09-23	22.1500	22.1500	22.1500	22.1500	-1.116%	3	261	-5.418%
2026-09-22	22.7600	22.7600	22.4000	22.4000	+2.517%	5	274	-6.473%
2026-09-21	21.8300	21.8700	21.8300	21.8500	+9.579%	12	274	-4.119%
2026-09-18	19.9400	19.9400	19.9400	19.9400	+20.265%	1	275	+5.065%
2026-09-11	16.5800	16.5800	16.5800	16.5800	-7.632%	3	276	+26.357%
2026-09-01	17.9500	17.9500	17.9500	17.9500	-9.298%	5	276	+16.713%
2026-08-21	19.8000	19.8000	19.7900	19.7900	+16.412%	2	276	+5.862%
2026-08-19	17.0000	17.0000	17.0000	17.0000	+6.918%	1	275	+23.235%
2026-08-11	15.9000	15.9000	15.9000	15.9000	+26.190%	2	275	+31.761%
2026-08-03	12.6000	12.6000	12.6000	12.6000	+5.000%	11	275	+66.270%
2026-07-27	12.1000	12.1000	12.0000	12.0000	-17.808%	32	264	+74.583%
2026-07-21	14.9000	14.9000	14.6000	14.6000	+4.286%	2	296	+43.493%
2026-07-20	14.0000	14.0000	14.0000	14.0000	+0.719%	10	295	+49.643%
2026-07-17	13.8400	13.9000	13.8400	13.9000	-15.758%	30	285	+50.719%
2026-07-14	16.5000	16.5500	16.3000	16.5000	-0.362%	50	257	+26.970%
2026-07-13	16.6000	16.6000	16.5600	16.5600	-2.531%	5	217	+26.510%
2026-07-08	16.9900	16.9900	16.9900	16.9900	-9.628%	2	214	+23.308%
2026-07-01	18.3200	18.8000	18.3200	18.8000	+6.818%	2	212	+11.436%
2026-06-29	17.6000	17.6000	17.6000	17.6000	+6.667%	7	212	+19.034%
2026-06-26	16.5000	16.5000	16.5000	16.5000	+12.245%	1	205	+26.970%
2026-06-25	14.7000	14.7000	14.7000	14.7000	-6.429%	3	205	+42.517%
2026-06-23	15.7100	15.7100	15.7100	15.7100	-8.928%	1	205	+33.355%
2026-06-18	17.7000	18.0500	17.2500	17.2500	-1.429%	15	211	+21.449%
2026-06-16	17.3000	17.5000	17.3000	17.5000	-0.568%	11	211	+19.714%
2026-06-15	17.5000	17.8000	17.5000	17.6000	+17.255%	25	211	+19.034%
2026-06-10	13.8000	15.0100	13.8000	15.0100	+11.185%	10	187	+39.574%
2026-06-09	13.5000	13.5000	13.5000	13.5000	-5.063%	5	184	+55.185%
2026-06-05	15.6000	15.6000	14.2200	14.2200	-20.112%	21	189	+47.328%
2026-06-04	17.8000	17.8000	17.8000	17.8000	+9.538%	15	195	+17.697%
2026-06-03	16.2000	16.2500	16.2000	16.2500	-6.609%	2	180	+28.923%
2026-06-02	17.4000	17.4000	17.4000	17.4000	-3.441%	3	180	+20.402%
2026-06-01	18.0200	18.0200	18.0200	18.0200	+3.504%	1	180	+16.260%
2026-05-28	16.7000	17.4100	16.7000	17.4100	+11.603%	7	180	+20.333%
2026-05-22	15.2000	15.6000	15.2000	15.6000	+2.632%	37	162	+34.295%
2026-05-21	14.6800	15.2000	14.6800	15.2000	+3.401%	23	152	+37.829%
2026-05-15	14.7500	14.7500	14.7000	14.7000	-8.125%	165	152	+42.517%
2026-05-14	16.2000	16.8000	16.0000	16.0000	-1.235%	69	219	+30.938%
2026-05-12	15.5600	16.2000	15.5000	16.2000	-1.220%	53	155	+29.321%
2026-05-06	15.8000	16.5500	15.8000	16.4000	+9.333%	71	155	+27.744%
2026-04-28	15.0000	15.0000	15.0000	15.0000	-3.226%	1	118	+39.667%
2026-04-23	15.5000	15.5000	15.5000	15.5000	-8.824%	1	117	+35.161%
2026-04-22	16.7000	17.0000	16.5900	17.0000	+1.796%	11	116	+23.235%
2026-04-20	16.7000	16.7000	16.7000	16.7000	+17.111%	1	117	+25.449%
2026-04-14	14.2600	14.2600	14.2600	14.2600	+42.600%	10	117	+46.914%
2026-04-02	10.0000	10.0000	10.0000	10.0000	-11.348%	5	107	+109.500%
2026-04-01	11.2800	11.2800	11.2800	11.2800	-5.210%	1	107	+85.727%
2026-03-24	11.9000	11.9000	11.9000	11.9000	-8.108%	5	107	+76.050%
2026-03-23	12.9500	12.9500	12.9500	12.9500	-3.789%	1	102	+61.776%
2026-03-12	13.4600	13.4600	13.4600	13.4600	-9.906%	3	102	+55.646%
2026-03-04	14.7000	15.1400	14.7000	14.9400	+3.534%	42	99	+40.228%
2026-02-26	14.5000	14.5000	14.3500	14.4300	+19.751%	9	80	+45.184%
2026-02-23	12.0500	12.0500	12.0500	12.0500	-7.308%	16	76	+73.859%
2026-02-20	12.8500	13.0000	12.8400	13.0000	+3.834%	4	60	+61.154%
2026-02-19	12.5200	12.5200	12.5200	12.5200	-1.262%	1	60	+67.332%
2026-02-11	12.9500	12.9500	12.6800	12.6800	+1.603%	2	96	+65.221%
2026-02-09	12.4800	12.4800	12.4800	12.4800	+13.455%	1	94	+67.869%
2026-02-05	10.9500	11.0000	10.9500	11.0000	-8.333%	7	94	+90.455%
2026-02-04	12.4000	12.4000	12.0000	12.0000	-21.053%	6	88	+74.583%
2026-02-02	15.0000	15.5000	15.0000	15.2000	-0.328%	47	91	+37.829%
2026-01-30	15.5000	15.7000	15.1000	15.2500	-6.442%	143	91	+37.377%
2026-01-29	16.3000	16.3000	16.3000	16.3000	-6.052%	10	156	+28.528%
2026-01-27	17.3000	17.3500	17.3000	17.3500	-1.420%	28	166	+20.749%
2026-01-26	17.6000	17.6000	17.6000	17.6000	-0.845%	3	138	+19.034%
2026-01-23	18.0000	18.0000	17.7500	17.7500	-3.794%	6	137	+18.028%
2026-01-22	17.6400	18.4500	17.6400	18.4500	+12.500%	23	136	+13.550%
2026-01-21	17.3500	17.5000	16.3500	16.4000	-14.583%	44	114	+27.744%
2026-01-05	19.0000	19.2000	18.5500	19.2000	+10.345%	52	90	+9.115%
2026-01-02	17.3000	17.4000	17.3000	17.4000	+4.819%	21	90	+20.402%
2025-12-31	15.4000	16.6000	15.4000	16.6000	-0.599%	31	78	+26.205%
2025-12-30	17.0000	17.0000	16.7000	16.7000	-2.339%	39	78	+25.449%
2025-12-29	17.1000	17.1000	17.1000	17.1000	+0.588%	10	112	+22.515%
2025-12-26	17.5000	17.5000	17.0000	17.0000	-3.683%	30	122	+23.235%
2025-12-24	17.7000	17.7000	17.6500	17.6500	-2.755%	20	172	+18.697%
2025-12-23	17.5000	18.1500	17.5000	18.1500	+2.542%	41	172	+15.427%
2025-12-22	17.7000	17.7000	17.7000	17.7000	-4.324%	1	192	+18.362%
2025-12-19	18.4500	18.5500	18.4400	18.5000	-3.141%	14	192	+13.243%
2025-12-18	19.5000	19.5000	18.8000	19.1000	+9.143%	68	181	+9.686%
2025-12-17	17.7500	17.7500	17.5000	17.5000	-5.405%	10	131	+19.714%
2025-12-16	18.6000	18.6000	17.5000	18.5000	-1.491%	15	141	+13.243%
2025-12-12	19.6000	19.8000	18.7800	18.7800	-5.152%	11	127	+11.555%
2025-12-11	19.8000	19.8000	19.8000	19.8000	-1.000%	1	115	+5.808%
2025-12-10	19.2500	20.0000	19.0000	20.0000	+1.010%	11	115	+4.750%
2025-12-09	19.5000	19.8000	19.5000	19.8000	+2.591%	47	108	+5.808%
2025-12-08	19.2000	19.3000	19.2000	19.3000	+7.222%	2	61	+8.549%
2025-12-03	17.4000	18.0000	17.4000	18.0000	+20.000%	4	59	+16.389%
2025-11-21	14.5000	15.0000	14.0500	15.0000	0.000%	3	55	+39.667%
2025-11-20	16.5000	16.5000	15.0000	15.0000	-2.724%	2	55	+39.667%
2025-11-19	16.5000	16.5000	15.4200	15.4200	-5.976%	4	53	+35.863%
2025-11-17	16.4000	16.4000	16.4000	16.4000	-3.245%	10	49	+27.744%
2025-11-14	17.0000	17.0000	16.7600	16.9500	-8.378%	5	59	+23.599%
2025-11-13	18.5000	18.5000	18.5000	18.5000	-6.566%	1	57	+13.243%
2025-11-11	19.8000	19.8000	19.8000	19.8000	+5.040%	3	57	+5.808%
2025-11-07	18.0000	18.8500	17.5000	18.8500	-6.683%	16	57	+11.141%
2025-11-06	19.4000	20.2000	19.2400	20.2000	-7.636%	68	47	+3.713%
2025-11-04	22.2500	22.2500	21.8700	21.8700	-3.953%	2	19	-4.207%
2025-10-30	23.5000	23.5000	22.7700	22.7700	-3.924%	3	18	-7.993%
2025-10-27	22.5000	24.0500	22.5000	23.7000	-1.863%	5	21	-11.603%
2025-10-24	24.3000	24.3000	24.1500	24.1500	+5.000%	5	21	-13.251%
2025-10-23	23.2500	23.2500	23.0000	23.0000	+4.308%	3	26	-8.913%
2025-10-22	22.0500	22.0500	22.0500	22.0500	-14.634%	1	24	-4.989%
2025-10-21	25.8300	25.8300	25.8300	25.8300	-2.602%	2	23	-18.893%
2025-10-20	27.4500	27.5000	26.0400	26.5200	+9.136%	7	25	-21.003%
2025-10-16	23.0000	24.5000	23.0000	24.3000	-0.816%	6	21	-13.786%
2025-10-13	26.5000	26.5000	22.4000	24.5000	0.000%	7	21	-14.490%
2025-10-10	24.5000	24.5000	24.5000	24.5000	-9.393%	1	23	-14.490%
2025-10-09	29.5000	29.5000	27.0400	27.0400	+1.731%	2	24	-22.522%
2025-10-08	26.5800	26.5800	26.5800	26.5800	+5.184%	4	24	-21.181%
2025-10-07	24.9000	25.2700	24.9000	25.2700	+7.304%	4	20	-17.095%
2025-10-02	23.9800	23.9800	23.4000	23.5500	+9.028%	4	22	-11.040%
2025-09-30	21.6000	21.6000	21.6000	21.6000	-1.325%	8	21	-3.009%
2025-09-29	21.7600	22.2000	21.7300	21.8900	-1.396%	5	21	-4.294%
2025-09-26	22.2000	22.2000	22.2000	22.2000	+13.265%	1	17	-5.631%
2025-09-25	19.6000	19.6000	19.6000	19.6000	-8.411%	1	17	+6.888%
2025-09-23	22.7400	22.7400	21.4000	21.4000	-5.435%	4	16	-2.103%
2025-09-22	22.6300	22.6300	22.6300	22.6300	+1.571%	1	18	-7.424%
2025-09-19	22.7500	23.2500	22.2800	22.2800	+8.949%	4	17	-5.969%
2025-09-18	20.7500	20.9200	20.4500	20.4500	+4.872%	12	15	+2.445%
2025-09-17	19.5000	19.5000	19.5000	19.5000	+1.828%	2	6	+7.436%
2025-09-15	18.6000	19.1500	18.6000	19.1500	0.000%	4	4	+9.399%