Dark

ARKK20280121C90
ARKK Jan 21 2028 90.00 Call (ARKK280121C00090000)
option OPRA

EOD

Sep 25, 2026

17.10-2.453%(-0.43)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	17.1000	17.1000	17.1000	17.1000	-2.453%	12	123	0.000%
2026-09-22	17.4500	17.5300	17.4500	17.5300	+0.286%	3	123	-2.453%
2026-09-21	16.7700	17.4800	16.7100	17.4800	+12.701%	45	124	-2.174%
2026-09-18	15.5100	15.5100	15.5100	15.5100	+7.933%	16	117	+10.251%
2026-09-17	14.6100	14.6100	14.3700	14.3700	+21.266%	4	101	+18.998%
2026-09-14	11.8500	11.8500	11.8500	11.8500	-7.638%	1	102	+44.304%
2026-09-10	12.8300	12.8300	12.8300	12.8300	-12.840%	1	101	+33.281%
2026-09-04	14.4500	14.7200	14.4500	14.7200	+0.341%	2	101	+16.168%
2026-08-26	14.6700	14.6700	14.6700	14.6700	-7.152%	1	101	+16.564%
2026-08-25	15.5500	15.8000	15.5500	15.8000	+17.124%	2	101	+8.228%
2026-08-13	13.4500	13.4900	13.4500	13.4900	+5.473%	8	108	+26.761%
2026-08-12	12.7900	12.7900	12.7900	12.7900	+3.984%	1	100	+33.698%
2026-08-10	12.3000	12.3000	12.3000	12.3000	+40.571%	3	100	+39.024%
2026-07-29	8.7500	8.7500	8.7500	8.7500	-10.072%	1	98	+95.429%
2026-07-27	9.7300	9.7300	9.7300	9.7300	-14.649%	10	99	+75.745%
2026-07-21	11.4000	11.4000	11.4000	11.4000	+7.955%	2	95	+50.000%
2026-07-17	10.6000	10.6000	10.0000	10.5600	-17.885%	17	97	+61.932%
2026-07-13	12.8600	12.8600	12.8600	12.8600	-3.236%	1	105	+32.970%
2026-06-30	13.2900	13.2900	13.2900	13.2900	+0.682%	2	105	+28.668%
2026-06-29	13.2000	13.2000	13.2000	13.2000	-4.831%	1	105	+29.545%
2026-06-22	13.8700	13.8700	13.8700	13.8700	-6.913%	5	104	+23.288%
2026-06-17	14.9000	14.9000	14.9000	14.9000	+23.960%	10	99	+14.765%
2026-06-08	12.0200	12.0200	12.0200	12.0200	+3.979%	2	98	+42.263%
2026-06-05	11.5600	11.5600	11.5600	11.5600	-16.232%	2	98	+47.924%
2026-06-04	13.8000	13.8000	13.8000	13.8000	+4.151%	2	100	+23.913%
2026-06-03	13.2500	13.2500	13.2500	13.2500	-5.289%	1	102	+29.057%
2026-05-29	13.9900	13.9900	13.9900	13.9900	+26.836%	1	102	+22.230%
2026-05-21	11.0300	11.0300	11.0300	11.0300	-1.430%	3	104	+55.032%
2026-05-20	11.1900	11.1900	11.1900	11.1900	+3.229%	2	104	+52.815%
2026-05-18	10.8400	10.8400	10.8400	10.8400	-15.904%	2	102	+57.749%
2026-05-14	12.8900	12.8900	12.8900	12.8900	+9.702%	1	102	+32.661%
2026-05-12	11.6000	11.7500	11.6000	11.7500	-8.203%	5	105	+45.532%
2026-05-06	12.8000	12.8000	12.8000	12.8000	+41.907%	1	105	+33.594%
2026-04-13	9.0200	9.0200	9.0200	9.0200	+4.037%	1	104	+89.579%
2026-04-10	8.6700	8.6700	8.6700	8.6700	+7.702%	1	103	+97.232%
2026-04-01	8.0500	8.1000	8.0500	8.0500	+10.123%	6	103	+112.422%
2026-03-31	7.3100	7.3100	7.3100	7.3100	+1.528%	3	106	+133.926%
2026-03-30	7.2000	7.2000	7.2000	7.2000	-36.283%	3	104	+137.500%
2026-03-11	11.3000	11.3000	11.2500	11.3000	+7.619%	5	101	+51.327%
2026-03-03	10.1500	10.5000	10.1500	10.5000	+4.478%	14	101	+62.857%
2026-02-23	9.1900	10.0500	9.1900	10.0500	+13.817%	35	108	+70.149%
2026-02-17	8.8300	8.8300	8.8300	8.8300	-9.063%	1	115	+93.658%
2026-02-11	9.8000	9.8000	9.7100	9.7100	+22.138%	12	115	+76.107%
2026-02-05	8.5000	8.5000	7.9500	7.9500	-15.155%	45	103	+115.094%
2026-02-04	9.7500	9.7500	9.3700	9.3700	-38.396%	6	147	+82.497%
2026-01-16	15.2100	15.2100	15.2100	15.2100	+1.400%	1	147	+12.426%
2026-01-15	15.0000	15.0000	15.0000	15.0000	+2.249%	2	147	+14.000%
2026-01-05	14.6500	14.8500	14.6500	14.6700	+8.667%	19	151	+16.564%
2026-01-02	13.5000	13.5000	13.5000	13.5000	-1.460%	1	151	+26.667%
2025-12-29	13.7000	13.7000	13.7000	13.7000	-2.143%	1	150	+24.818%
2025-12-23	14.2000	14.2000	14.0000	14.0000	-6.667%	2	150	+22.143%
2025-12-22	15.0000	15.0000	15.0000	15.0000	+4.676%	1	150	+14.000%
2025-12-18	14.8000	14.8000	14.2900	14.3300	-0.693%	62	150	+19.330%
2025-12-17	14.0000	14.4300	14.0000	14.4300	-8.264%	20	133	+18.503%
2025-12-10	15.7300	15.7300	15.7300	15.7300	+5.570%	7	122	+8.709%
2025-12-04	14.9000	14.9000	14.9000	14.9000	+9.720%	1	115	+14.765%
2025-12-02	13.5000	13.5800	13.5000	13.5800	-2.443%	3	115	+25.920%
2025-11-26	13.6000	13.9200	13.6000	13.9200	+3.111%	3	116	+22.845%
2025-11-25	14.5000	14.5000	13.5000	13.5000	+15.385%	2	116	+26.667%
2025-11-20	14.0000	14.0000	11.4000	11.7000	-3.704%	79	115	+46.154%
2025-11-19	12.1500	12.1500	12.1500	12.1500	-0.816%	1	190	+40.741%
2025-11-18	12.2500	12.2500	12.2500	12.2500	-5.769%	2	190	+39.592%
2025-11-17	13.3000	13.3000	13.0000	13.0000	-2.985%	80	190	+31.538%
2025-11-14	14.0000	14.0000	13.4000	13.4000	-10.368%	7	185	+27.612%
2025-11-13	14.9500	14.9500	14.9500	14.9500	+5.953%	1	183	+14.381%
2025-11-07	14.1100	14.1100	14.1100	14.1100	-8.968%	3	182	+21.191%
2025-11-06	15.5000	15.5000	15.5000	15.5000	-10.145%	1	182	+10.323%
2025-11-05	17.2500	17.2500	17.2500	17.2500	-2.817%	3	182	-0.870%
2025-11-04	17.7500	17.7500	17.7500	17.7500	-11.250%	3	185	-3.662%
2025-10-31	20.0000	20.0000	20.0000	20.0000	-0.596%	1	186	-14.500%
2025-10-28	20.1200	20.1200	20.1200	20.1200	-1.997%	1	187	-15.010%
2025-10-27	20.0800	20.5300	20.0800	20.5300	-1.535%	2	187	-16.707%
2025-10-24	19.7500	20.8500	19.7500	20.8500	+15.833%	8	187	-17.986%
2025-10-22	18.0000	18.0000	18.0000	18.0000	-13.462%	10	187	-5.000%
2025-10-21	21.8000	22.0000	20.5500	20.8000	-6.517%	58	197	-17.788%
2025-10-20	22.0000	22.5000	21.8500	22.2500	+8.802%	34	165	-23.146%
2025-10-17	19.5500	20.4500	19.5500	20.4500	+4.872%	2	131	-16.381%
2025-10-16	21.5000	21.5000	19.5000	19.5000	-5.156%	3	129	-12.308%
2025-10-15	21.0000	21.0000	20.5600	20.5600	-1.154%	4	127	-16.829%
2025-10-14	19.3000	20.8000	19.3000	20.8000	+5.051%	63	125	-17.788%
2025-10-13	19.6000	20.5000	19.6000	19.8000	-4.116%	31	122	-13.636%
2025-10-10	21.0500	21.0500	20.6000	20.6500	-10.412%	30	102	-17.191%
2025-10-09	24.4200	24.4200	23.0500	23.0500	+1.096%	2	130	-25.813%
2025-10-08	21.2500	22.8000	21.2500	22.8000	-1.299%	84	130	-25.000%
2025-10-07	22.7300	24.4000	22.2000	23.1000	+7.592%	12	53	-25.974%
2025-10-06	21.3800	21.4800	21.3800	21.4700	+8.544%	5	49	-20.354%
2025-10-03	19.8800	19.8800	19.7800	19.7800	-1.100%	2	46	-13.549%
2025-10-02	20.0000	20.0000	20.0000	20.0000	+7.527%	1	47	-14.500%
2025-09-30	18.4000	18.6000	18.4000	18.6000	+3.911%	2	46	-8.065%
2025-09-29	17.8500	17.9000	17.8500	17.9000	+12.085%	3	47	-4.469%
2025-09-25	15.9700	15.9700	15.9700	15.9700	-10.230%	2	47	+7.076%
2025-09-22	18.3500	18.3500	17.7900	17.7900	-3.368%	15	45	-3.879%
2025-09-19	18.3500	18.4200	18.1700	18.4100	+7.347%	27	33	-7.116%
2025-09-18	16.7500	17.1500	16.5000	17.1500	+9.236%	16	14	-0.292%
2025-09-17	15.7000	15.7000	15.7000	15.7000	-0.317%	3	14	+8.917%
2025-09-16	15.5000	15.7500	15.5000	15.7500	+6.925%	4	11	+8.571%
2025-09-15	14.6900	14.7300	14.6900	14.7300	0.000%	8	8	+16.090%