Dark

ARKK20260918P50
ARKK Sep 18 2026 50.00 Put (ARKK260918P00050000)
option OPRA

EOD

Jul 28, 2026

0.1300-7.143%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1300	0.1300	0.1300	0.1300	-7.143%	1	2,679	0.000%
2026-07-27	0.2100	0.2100	0.1000	0.1400	-12.500%	3	2,678	-7.143%
2026-07-24	0.3600	0.3600	0.1400	0.1600	+33.333%	7	2,676	-18.750%
2026-07-23	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,674	+8.333%
2026-07-20	0.1200	0.1200	0.1200	0.1200	+9.091%	4	2,673	+8.333%
2026-07-16	0.1100	0.1100	0.1100	0.1100	+10.000%	81	2,672	+18.182%
2026-07-14	0.1000	0.1000	0.1000	0.1000	-33.333%	5	2,593	+30.000%
2026-07-13	0.1500	0.1500	0.1500	0.1500	+15.385%	1	2,588	-13.333%
2026-07-10	0.1300	0.1300	0.1300	0.1300	-13.333%	2	2,588	0.000%
2026-07-07	0.1500	0.1500	0.1500	0.1500	+15.385%	3	2,586	-13.333%
2026-07-02	0.1300	0.1300	0.1300	0.1300	+18.182%	60	2,576	0.000%
2026-07-01	0.1300	0.1300	0.1000	0.1100	-35.294%	209	2,576	+18.182%
2026-06-30	0.1600	0.1700	0.1600	0.1700	+6.250%	3	2,668	-23.529%
2026-06-29	0.1900	0.2000	0.1500	0.1600	-42.857%	1,029	2,665	-18.750%
2026-06-26	0.2800	0.2800	0.2200	0.2800	+3.704%	48	2,712	-53.571%
2026-06-25	0.3000	0.3000	0.2600	0.2700	-12.903%	5	2,667	-51.852%
2026-06-24	0.2800	0.3100	0.2600	0.3100	+3.333%	71	2,666	-58.065%
2026-06-23	0.3000	0.3200	0.2500	0.3000	+25.000%	208	2,914	-56.667%
2026-06-22	0.2100	0.2500	0.2000	0.2400	-4.000%	42	2,927	-45.833%
2026-06-18	0.2500	0.2600	0.2400	0.2500	-13.793%	606	3,177	-48.000%
2026-06-17	0.2500	0.2900	0.2300	0.2900	+3.571%	126	3,177	-55.172%
2026-06-16	0.2600	0.2900	0.2600	0.2800	0.000%	20	3,238	-53.571%
2026-06-15	0.3000	0.3000	0.2700	0.2800	-44.000%	27	3,220	-53.571%
2026-06-12	0.4500	0.5200	0.4000	0.5000	+6.383%	26	3,237	-74.000%
2026-06-11	0.5200	0.5800	0.4200	0.4700	-16.071%	287	3,231	-72.340%
2026-06-10	0.5200	0.5600	0.5000	0.5600	-6.667%	9	2,972	-76.786%
2026-06-09	0.4100	0.6000	0.3800	0.6000	+22.449%	80	2,969	-78.333%
2026-06-08	0.4900	0.5000	0.4500	0.4900	-15.517%	15	2,912	-73.469%
2026-06-05	0.3700	0.5900	0.3700	0.5800	+81.250%	54	2,905	-77.586%
2026-06-04	0.3700	0.3700	0.2900	0.3200	-11.111%	13	2,874	-59.375%
2026-06-03	0.3600	0.3900	0.3500	0.3600	+2.857%	102	2,867	-63.889%
2026-06-02	0.3100	0.3500	0.3100	0.3500	+9.375%	17	2,779	-62.857%
2026-06-01	0.3500	0.3500	0.3100	0.3200	-3.030%	7	2,777	-59.375%
2026-05-29	0.3100	0.3400	0.3000	0.3300	-5.714%	34	2,774	-60.606%
2026-05-28	0.3500	0.3800	0.3300	0.3500	-18.605%	41	2,740	-62.857%
2026-05-27	0.4300	0.4300	0.4300	0.4300	-6.522%	150	2,746	-69.767%
2026-05-26	0.6600	0.6600	0.4500	0.4600	-29.231%	1,108	2,596	-71.739%
2026-05-21	0.6500	0.6500	0.6500	0.6500	+4.839%	1	1,508	-80.000%
2026-05-20	0.6400	0.6400	0.6100	0.6200	-11.429%	900	1,509	-79.032%
2026-05-18	0.6500	0.7000	0.6500	0.7000	-18.605%	301	1,641	-81.429%
2026-05-15	0.7700	0.8600	0.7700	0.8600	+48.276%	201	1,641	-84.884%
2026-05-13	0.6200	0.6200	0.5800	0.5800	-7.937%	5	1,441	-77.586%
2026-05-12	0.6000	0.6800	0.5600	0.6300	+12.500%	300	1,374	-79.365%
2026-05-11	0.6500	0.6500	0.5600	0.5600	-28.205%	503	1,374	-76.786%
2026-05-06	0.7800	0.7800	0.7800	0.7800	0.000%	1	954	-83.333%
2026-05-05	0.7900	0.9300	0.7300	0.7800	+4.000%	250	954	-83.333%
2026-05-04	0.7400	0.7500	0.7400	0.7500	-9.639%	20	739	-82.667%
2026-05-01	0.8800	0.8800	0.7800	0.8300	-18.627%	208	569	-84.337%
2026-04-29	1.0200	1.0200	1.0200	1.0200	+7.368%	4	569	-87.255%
2026-04-28	0.9300	0.9800	0.9100	0.9500	+11.765%	36	567	-86.316%
2026-04-22	0.8500	0.8500	0.8500	0.8500	-5.556%	2	556	-84.706%
2026-04-21	0.9100	0.9400	0.8000	0.9000	0.000%	15	554	-85.556%
2026-04-20	0.8900	0.9100	0.7000	0.9000	+16.883%	50	554	-85.556%
2026-04-17	0.7600	0.7700	0.7300	0.7700	-22.222%	26	563	-83.117%
2026-04-16	1.0400	1.0400	0.9900	0.9900	-8.333%	4	565	-86.869%
2026-04-15	1.0300	1.0800	1.0200	1.0800	-6.087%	5	566	-87.963%
2026-04-14	1.2400	1.2400	1.1500	1.1500	-21.769%	105	589	-88.696%
2026-04-13	1.4100	1.4700	1.4100	1.4700	-13.529%	6	557	-91.156%
2026-04-10	1.6900	1.7000	1.6900	1.7000	+8.974%	7	557	-92.353%
2026-04-08	1.4800	1.6500	1.4300	1.5600	-21.212%	18	554	-91.667%
2026-04-06	1.9800	1.9800	1.9800	1.9800	-10.000%	1	545	-93.434%
2026-04-02	2.2900	2.2900	2.2000	2.2000	+15.789%	16	552	-94.091%
2026-04-01	1.8700	1.9000	1.8200	1.9000	-14.027%	9	552	-93.158%
2026-03-31	2.2000	2.2100	2.2000	2.2100	-18.148%	30	550	-94.118%
2026-03-30	2.5800	2.8500	2.5600	2.7000	+7.143%	32	540	-95.185%
2026-03-27	2.3800	2.5200	2.3800	2.5200	+40.000%	3	521	-94.841%
2026-03-25	1.8800	1.8800	1.8000	1.8000	+0.559%	84	519	-92.778%
2026-03-24	1.7900	1.7900	1.7900	1.7900	-3.243%	3	439	-92.737%
2026-03-23	1.8500	1.8500	1.8500	1.8500	-15.909%	5	439	-92.973%
2026-03-20	2.0000	2.2000	2.0000	2.2000	+7.843%	7	439	-94.091%
2026-03-19	2.0400	2.0400	2.0400	2.0400	+2.000%	1	434	-93.627%
2026-03-16	2.0000	2.0000	2.0000	2.0000	-6.103%	5	434	-93.500%
2026-03-13	2.1600	2.1600	2.1300	2.1300	-0.930%	5	429	-93.897%
2026-03-12	1.9300	2.1500	1.8900	2.1500	+16.216%	7	428	-93.953%
2026-03-10	1.8500	1.8500	1.8500	1.8500	+0.543%	100	423	-92.973%
2026-03-09	2.0700	2.0700	1.8400	1.8400	+2.222%	58	423	-92.935%
2026-03-05	1.8000	1.8000	1.8000	1.8000	+6.509%	100	452	-92.778%
2026-03-04	1.6500	1.7300	1.6500	1.6900	-11.053%	79	352	-92.308%
2026-03-03	1.9000	1.9000	1.9000	1.9000	+8.571%	2	356	-93.158%
2026-03-02	1.7500	1.7500	1.7500	1.7500	-7.895%	16	356	-92.571%
2026-02-27	1.8600	1.9000	1.8300	1.9000	+8.571%	40	340	-93.158%
2026-02-26	1.7700	1.7700	1.7500	1.7500	-2.778%	21	305	-92.571%
2026-02-25	1.7500	1.8000	1.7500	1.8000	-10.000%	21	264	-92.778%
2026-02-24	2.0000	2.0000	2.0000	2.0000	+0.503%	20	264	-93.500%
2026-02-20	2.0000	2.0000	1.9900	1.9900	-4.327%	100	254	-93.467%
2026-02-17	2.0800	2.0800	2.0800	2.0800	-10.730%	5	254	-93.750%
2026-02-13	2.3300	2.3300	2.3300	2.3300	-0.851%	5	256	-94.421%
2026-02-12	2.1000	2.3500	2.1000	2.3500	+19.898%	112	256	-94.468%
2026-02-10	1.9600	1.9600	1.9600	1.9600	+0.513%	1	254	-93.367%
2026-02-09	1.8800	1.9500	1.8500	1.9500	-30.851%	230	253	-93.333%
2026-02-05	2.5400	2.8500	2.5400	2.8200	+37.561%	216	237	-95.390%
2026-02-04	2.0500	2.1900	2.0500	2.0500	+13.889%	3	27	-93.659%
2026-02-02	1.8000	1.8000	1.8000	1.8000	+31.387%	1	24	-92.778%
2026-01-27	1.3500	1.3700	1.3500	1.3700	0.000%	25	24	-90.511%