Dark

ARKK20280121C85
ARKK Jan 21 2028 85.00 Call (ARKK280121C00085000)
option OPRA

EOD

Sep 29, 2026

18.62-5.000%(-0.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.6200	18.6200	18.6200	18.6200	-5.000%	2	128	0.000%
2026-09-22	19.6000	19.6000	19.6000	19.6000	+0.927%	20	128	-5.000%
2026-09-21	19.5300	19.7800	19.2400	19.4200	+12.125%	12	128	-4.119%
2026-09-18	17.3200	17.3200	17.3200	17.3200	+13.351%	7	133	+7.506%
2026-09-16	15.2800	15.2800	15.2800	15.2800	+7.228%	6	140	+21.859%
2026-09-11	14.2500	14.2500	14.2500	14.2500	-16.520%	3	146	+30.667%
2026-09-08	17.0700	17.0700	17.0700	17.0700	+3.455%	8	146	+9.080%
2026-08-31	16.4700	16.6000	16.4700	16.5000	-5.172%	13	140	+12.848%
2026-08-28	17.4000	17.4000	17.4000	17.4000	+3.571%	20	143	+7.011%
2026-08-26	16.7500	16.8000	16.7500	16.8000	-3.114%	2	129	+10.833%
2026-08-24	17.3400	17.3400	17.3400	17.3400	+10.376%	1	129	+7.382%
2026-08-20	15.7100	15.7100	15.7100	15.7100	+1.815%	1	129	+18.523%
2026-08-19	15.4300	15.4300	15.4300	15.4300	+12.628%	1	128	+20.674%
2026-08-11	13.7000	13.7000	13.7000	13.7000	-2.143%	2	133	+35.912%
2026-08-10	14.0000	14.0000	14.0000	14.0000	+7.692%	2	133	+33.000%
2026-08-07	12.9000	13.0000	12.9000	13.0000	+3.175%	12	133	+43.231%
2026-08-04	12.5500	12.6000	12.5500	12.6000	+21.154%	2	121	+47.778%
2026-07-30	10.2000	10.4000	10.2000	10.4000	-4.500%	27	129	+79.038%
2026-07-27	10.8900	10.8900	10.8900	10.8900	+5.934%	1	121	+70.983%
2026-07-24	10.9000	11.6000	10.2800	10.2800	-9.587%	4	121	+81.128%
2026-07-23	11.3700	11.3700	11.3700	11.3700	-12.538%	1	122	+63.764%
2026-07-21	13.0000	13.0000	13.0000	13.0000	+6.557%	1	123	+43.231%
2026-07-17	12.0000	12.2000	12.0000	12.2000	-24.831%	20	123	+52.623%
2026-07-10	16.2300	16.2300	16.2300	16.2300	-1.636%	1	117	+14.726%
2026-06-17	16.5000	16.5000	16.5000	16.5000	+35.468%	1	117	+12.848%
2026-06-11	12.1800	12.1800	12.1800	12.1800	-4.695%	3	116	+52.874%
2026-06-10	12.7800	12.7800	12.7800	12.7800	-2.591%	1	119	+45.696%
2026-06-05	13.1200	13.1200	13.1200	13.1200	-16.962%	1	120	+41.921%
2026-05-28	15.8000	15.8000	15.8000	15.8000	+27.317%	1	119	+17.848%
2026-05-18	12.4100	12.4100	12.4100	12.4100	-4.758%	1	119	+50.040%
2026-05-01	13.0300	13.0300	13.0300	13.0300	+0.385%	3	115	+42.901%
2026-04-15	12.9800	12.9800	12.9800	12.9800	+37.938%	1	115	+43.451%
2026-04-07	9.0700	9.4100	9.0700	9.4100	+6.932%	3	115	+97.875%
2026-04-02	8.8000	8.8000	8.8000	8.8000	-26.050%	1	115	+111.591%
2026-03-09	11.8500	11.9000	11.8500	11.9000	-7.031%	2	115	+56.471%
2026-03-05	12.8400	12.8400	12.8000	12.8000	+13.174%	2	115	+45.469%
2026-02-20	11.2300	11.4100	11.2300	11.3100	+0.712%	6	116	+64.633%
2026-02-19	10.9400	11.2300	10.9400	11.2300	+5.943%	2	116	+65.806%
2026-02-11	10.6000	10.6000	10.6000	10.6000	-4.072%	1	126	+75.660%
2026-02-09	9.7000	11.0500	9.7000	11.0500	+5.742%	11	126	+68.507%
2026-02-05	10.4500	10.4500	10.4500	10.4500	-5.000%	2	115	+78.182%
2026-02-04	11.0000	11.0000	11.0000	11.0000	-14.063%	1	113	+69.273%
2026-02-03	12.8000	12.8000	12.8000	12.8000	-13.514%	3	112	+45.469%
2026-01-27	14.8000	14.8000	14.8000	14.8000	+4.594%	1	117	+25.811%
2026-01-23	14.1500	14.1500	14.1500	14.1500	-17.348%	1	118	+31.590%
2026-01-15	17.2500	17.2500	17.1200	17.1200	+2.209%	2	117	+8.762%
2026-01-05	16.5000	16.7500	16.5000	16.7500	+11.667%	40	115	+11.164%
2025-12-30	15.0000	15.0000	15.0000	15.0000	0.000%	20	115	+24.133%
2025-12-29	15.2500	15.7500	15.0000	15.0000	-2.280%	43	115	+24.133%
2025-12-26	15.5000	15.5000	15.2000	15.3500	-7.863%	82	114	+21.303%
2025-12-19	16.6600	16.6600	16.6600	16.6600	+0.970%	1	59	+11.765%
2025-12-18	16.6000	16.6000	16.3000	16.5000	+6.452%	30	58	+12.848%
2025-12-17	15.5000	15.5000	15.5000	15.5000	-9.463%	1	55	+20.129%
2025-12-12	17.1200	17.1200	17.1200	17.1200	+16.383%	2	54	+8.762%
2025-12-11	14.7100	14.7100	14.7100	14.7100	-3.224%	1	54	+26.581%
2025-12-01	15.2000	15.2000	15.2000	15.2000	+1.333%	1	53	+22.500%
2025-11-14	15.0500	15.0500	15.0000	15.0000	+3.448%	20	53	+24.133%
2025-11-13	15.2000	15.5000	14.5000	14.5000	-21.622%	60	60	+28.414%
2025-11-06	18.5000	18.5000	18.5000	18.5000	-4.393%	10	120	+0.649%
2025-11-05	18.5500	19.3500	18.5500	19.3500	-12.045%	11	130	-3.773%
2025-10-24	22.0000	22.0000	22.0000	22.0000	+4.762%	1	120	-15.364%
2025-10-23	21.0000	21.0000	21.0000	21.0000	0.000%	2	120	-11.333%
2025-10-22	20.0000	21.0000	20.0000	21.0000	-14.703%	11	120	-11.333%
2025-10-20	24.6200	24.6200	24.6200	24.6200	+11.909%	1	129	-24.370%
2025-10-17	21.8500	22.0000	21.8500	22.0000	-4.968%	2	128	-15.364%
2025-10-15	23.1500	23.1500	23.1500	23.1500	+5.227%	1	127	-19.568%
2025-10-14	21.5000	22.7000	21.5000	22.0000	0.000%	112	127	-15.364%
2025-10-10	23.5000	23.5000	22.0000	22.0000	-13.624%	14	42	-15.364%
2025-10-09	25.1000	25.4700	25.1000	25.4700	+10.739%	13	43	-26.894%
2025-10-03	21.7500	23.0000	21.5500	23.0000	+9.472%	15	30	-19.043%
2025-10-02	21.4500	21.4500	21.0100	21.0100	+1.941%	7	27	-11.376%
2025-10-01	20.9000	20.9000	20.6100	20.6100	+0.782%	6	29	-9.656%
2025-09-30	20.0600	20.4500	19.6000	20.4500	+5.959%	4	30	-8.949%
2025-09-29	19.2500	19.3000	19.2500	19.3000	+2.933%	4	28	-3.523%
2025-09-26	18.6000	18.9000	18.6000	18.7500	-1.316%	8	27	-0.693%
2025-09-25	19.0000	19.0000	19.0000	19.0000	-7.317%	10	22	-2.000%
2025-09-23	20.6400	20.6400	20.5000	20.5000	+2.295%	2	12	-9.171%
2025-09-22	20.4000	20.4000	20.0400	20.0400	-2.766%	2	12	-7.086%
2025-09-19	20.6100	20.6100	20.6100	20.6100	+15.011%	7	10	-9.656%
2025-09-18	17.9200	17.9200	17.9200	17.9200	+2.400%	1	4	+3.906%
2025-09-17	17.5000	17.5000	17.5000	17.5000	+7.099%	1	3	+6.400%
2025-09-15	16.3400	16.3400	16.3400	16.3400	0.000%	2	2	+13.953%