Dark

ARKG20270115P30
ARKG Jan 15 2027 30.00 Put (ARKG270115P00030000)
option OPRA

EOD

Sep 24, 2026

0.2600-44.681%(-0.2100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2600	0.2600	0.2600	0.2600	-44.681%	1	507	0.000%
2026-09-04	0.3000	0.4700	0.3000	0.4700	-11.321%	10	515	-44.681%
2026-08-31	0.5500	0.5500	0.5300	0.5300	+6.000%	3	515	-50.943%
2026-08-28	0.5000	0.5000	0.5000	0.5000	-9.091%	8	513	-48.000%
2026-08-24	0.5500	0.5500	0.5500	0.5500	+10.000%	1	508	-52.727%
2026-08-21	0.5000	0.5000	0.5000	0.5000	-28.571%	1	507	-48.000%
2026-08-20	0.7000	0.7000	0.7000	0.7000	-2.778%	1	506	-62.857%
2026-08-19	0.7200	0.7200	0.7200	0.7200	-24.211%	2	506	-63.889%
2026-08-10	1.0800	1.0800	0.9500	0.9500	-26.923%	13	504	-72.632%
2026-08-07	1.2500	1.3100	1.2500	1.3000	-2.985%	12	494	-80.000%
2026-08-05	1.3400	1.3400	1.3400	1.3400	-12.418%	10	504	-80.597%
2026-08-03	1.5600	1.5600	1.5300	1.5300	-12.571%	20	494	-83.007%
2026-07-30	1.9200	1.9200	1.7500	1.7500	-14.634%	8	481	-85.143%
2026-07-28	2.0000	2.0500	2.0000	2.0500	+13.889%	6	480	-87.317%
2026-07-27	1.8000	1.8000	1.8000	1.8000	-5.263%	2	482	-85.556%
2026-07-24	1.8000	1.9000	1.8000	1.9000	+2.703%	4	482	-86.316%
2026-07-20	1.8000	1.8600	1.8000	1.8500	+8.824%	20	480	-85.946%
2026-07-16	1.7000	1.7000	1.7000	1.7000	+6.250%	4	462	-84.706%
2026-07-15	1.6000	1.6000	1.6000	1.6000	0.000%	2	458	-83.750%
2026-07-09	1.6000	1.6000	1.6000	1.6000	0.000%	2	456	-83.750%
2026-07-02	1.6000	1.6000	1.6000	1.6000	-8.571%	1	456	-83.750%
2026-06-29	1.9000	1.9000	1.7500	1.7500	-8.377%	17	456	-85.143%
2026-06-26	1.9300	1.9300	1.8300	1.9100	-13.182%	5	458	-86.387%
2026-06-25	2.2000	2.2000	2.2000	2.2000	-1.345%	1	456	-88.182%
2026-06-24	2.1300	2.2600	2.1300	2.2300	-14.231%	8	455	-88.341%
2026-06-23	2.6000	2.6000	2.6000	2.6000	+4.000%	2	449	-90.000%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-8.425%	2	445	-89.600%
2026-06-17	2.6000	2.7300	2.6000	2.7300	-22.000%	3	445	-90.476%
2026-06-11	3.5000	3.5000	3.5000	3.5000	0.000%	97	442	-92.571%
2026-06-10	3.5000	3.5100	3.5000	3.5000	-2.778%	70	368	-92.571%
2026-06-08	3.5000	3.6000	3.4900	3.6000	+20.000%	26	299	-92.778%
2026-06-05	3.0000	3.0000	3.0000	3.0000	+17.647%	1	295	-91.333%
2026-06-04	2.5000	2.6000	2.5000	2.5500	-16.393%	6	295	-89.804%
2026-06-03	3.1500	3.2700	3.0500	3.0500	-1.613%	187	350	-91.475%
2026-06-02	3.0000	3.1000	3.0000	3.1000	+3.333%	6	405	-91.613%
2026-05-29	3.0000	3.0000	3.0000	3.0000	0.000%	2	409	-91.333%
2026-05-28	3.5300	3.5300	3.0000	3.0000	-21.053%	3	409	-91.333%
2026-05-26	3.8000	3.8000	3.8000	3.8000	-5.000%	2	411	-93.158%
2026-05-11	4.0000	4.0000	4.0000	4.0000	-2.439%	5	412	-93.500%
2026-05-05	4.1300	4.1300	4.1000	4.1000	-12.206%	10	412	-93.659%
2026-04-30	4.6700	4.6700	4.6700	4.6700	+4.009%	5	407	-94.433%
2026-04-23	4.4900	4.4900	4.4900	4.4900	+9.512%	5	412	-94.209%
2026-04-22	4.1000	4.1000	4.1000	4.1000	-2.381%	1	412	-93.659%
2026-04-17	4.2000	4.2000	4.1800	4.2000	-4.545%	20	413	-93.810%
2026-04-16	4.4000	4.4000	4.4000	4.4000	-0.901%	1	416	-94.091%
2026-04-15	4.4400	4.4400	4.4400	4.4400	-38.075%	2	415	-94.144%
2026-03-27	7.1700	7.1700	7.1700	7.1700	+22.564%	2	417	-96.374%
2026-03-02	5.8500	5.8500	5.8500	5.8500	+4.464%	1	419	-95.556%
2026-02-19	5.6000	5.6000	5.6000	5.6000	-6.667%	2	418	-95.357%
2026-02-11	6.0000	6.0000	6.0000	6.0000	+34.831%	3	418	-95.667%
2026-01-27	4.4500	4.4500	4.4500	4.4500	-2.198%	2	415	-94.157%
2026-01-26	4.5500	4.5500	4.5500	4.5500	+3.409%	10	417	-94.286%
2026-01-23	4.3000	4.4000	4.3000	4.4000	+7.317%	12	407	-94.091%
2026-01-22	4.1000	4.1000	4.1000	4.1000	-10.870%	2	398	-93.659%
2026-01-15	4.7000	4.7000	4.6000	4.6000	-6.122%	3	396	-94.348%
2026-01-13	4.9000	4.9000	4.9000	4.9000	-2.000%	1	394	-94.694%
2026-01-12	5.0000	5.0000	5.0000	5.0000	0.000%	1	393	-94.800%
2026-01-08	5.0000	5.0000	5.0000	5.0000	+6.157%	4	392	-94.800%
2026-01-07	4.7100	4.7100	4.7100	4.7100	-35.034%	1	388	-94.480%
2025-11-21	7.2500	7.2500	7.2500	7.2500	-4.480%	10	388	-96.414%
2025-11-18	7.5900	7.5900	7.5900	7.5900	+8.429%	10	388	-96.574%
2025-11-07	7.1000	7.1000	7.0000	7.0000	+2.941%	2	392	-96.286%
2025-11-06	6.7200	7.0000	6.6800	6.8000	+4.615%	603	391	-96.176%
2025-11-05	6.5000	6.5000	6.5000	6.5000	+8.333%	2	819	-96.000%
2025-11-03	6.1600	6.1600	6.0000	6.0000	-1.639%	3	816	-95.667%
2025-10-31	6.1000	6.1000	6.1000	6.1000	-3.175%	1	816	-95.738%
2025-10-29	6.2000	6.3000	6.2000	6.3000	+14.545%	5	815	-95.873%
2025-10-21	5.5000	5.5000	5.5000	5.5000	+1.852%	1	810	-95.273%
2025-10-20	5.1500	5.4000	5.1500	5.4000	-3.571%	7	809	-95.185%
2025-10-16	5.4500	5.6000	5.4500	5.6000	-8.197%	2	814	-95.357%
2025-10-13	6.2000	6.2000	6.0000	6.1000	-1.613%	442	812	-95.738%
2025-10-10	5.9000	6.2000	5.9000	6.2000	+16.981%	8	522	-95.806%
2025-10-09	5.4000	5.4000	5.3000	5.3000	+6.000%	6	518	-95.094%
2025-10-08	5.1500	5.1600	5.0000	5.0000	-6.191%	5	518	-94.800%
2025-10-06	5.4500	5.4500	5.2700	5.3300	-2.202%	308	516	-95.122%
2025-10-03	5.4400	5.4500	5.3000	5.4500	-17.674%	200	217	-95.229%
2025-09-29	6.7800	6.7800	6.5900	6.6200	-12.318%	21	28	-96.073%
2025-09-09	7.5500	7.5500	7.5500	7.5500	-5.625%	10	34	-96.556%
2025-08-27	8.0000	8.0000	8.0000	8.0000	-1.235%	1	24	-96.750%
2025-08-19	8.1000	8.1000	8.1000	8.1000	+8.000%	1	25	-96.790%
2025-07-24	7.5000	7.5000	7.5000	7.5000	-5.063%	1	24	-96.533%
2025-07-17	7.9100	7.9100	7.9000	7.9000	-17.708%	2	25	-96.709%
2025-02-25	9.4600	9.6000	9.3000	9.6000	+16.223%	19	33	-97.292%
2025-02-21	8.2600	8.2600	8.2600	8.2600	+14.722%	26	33	-96.852%
2025-02-18	7.2000	7.2000	7.2000	7.2000	-4.636%	2	20	-96.389%
2025-02-14	7.5500	7.5500	7.5000	7.5500	-14.205%	20	8	-96.556%
2025-02-10	8.7000	8.8000	8.7000	8.8000	+2.326%	2	8	-97.045%
2025-02-06	8.2000	8.6000	8.2000	8.6000	+1.176%	6	6	-96.977%
2025-01-06	8.5000	8.5000	8.5000	8.5000	-11.550%	1	1	-96.941%
2024-12-23	9.6100	9.6100	9.6100	9.6100	0.000%	1	1	-97.294%