Dark

ARKK20260918P60
ARKK Sep 18 2026 60.00 Put (ARKK260918P00060000)
option OPRA

EOD

Jul 29, 2026

0.9400+27.027%(+0.2000)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.7700	0.9500	0.6500	0.9400	+27.027%	70	4,329	0.000%
2026-07-28	0.9100	1.0400	0.6300	0.7400	-3.896%	263	4,312	+27.027%
2026-07-27	0.7500	0.8300	0.7000	0.7700	-4.938%	17	4,311	+22.078%
2026-07-24	0.7200	0.9500	0.7200	0.8100	+20.896%	1,150	4,313	+16.049%
2026-07-23	0.6000	0.7700	0.6000	0.6700	+34.000%	407	4,278	+40.299%
2026-07-22	0.4500	0.5000	0.4500	0.5000	+11.111%	10	3,933	+88.000%
2026-07-21	0.5400	0.5400	0.4300	0.4500	-29.688%	136	4,028	+108.889%
2026-07-20	0.6400	0.6800	0.5600	0.6400	-8.571%	147	4,016	+46.875%
2026-07-17	0.7800	0.7800	0.5400	0.7000	+22.807%	3,587	3,910	+34.286%
2026-07-16	0.5300	0.5800	0.5000	0.5700	+21.277%	100	1,519	+64.912%
2026-07-15	0.4500	0.5100	0.4500	0.4700	-14.545%	38	1,513	+100.000%
2026-07-14	0.5300	0.5500	0.5000	0.5500	-12.698%	44	1,491	+70.909%
2026-07-13	0.6100	0.6300	0.5700	0.6300	+18.868%	77	1,477	+49.206%
2026-07-10	0.4400	0.5600	0.4400	0.5300	+12.766%	17	1,485	+77.358%
2026-07-09	0.4800	0.5200	0.4600	0.4700	-17.544%	23	1,484	+100.000%
2026-07-08	0.5500	0.6200	0.5500	0.5700	+29.545%	29	1,476	+64.912%
2026-07-07	0.3700	0.5600	0.3700	0.4400	+2.326%	166	1,471	+113.636%
2026-07-06	0.5000	0.5000	0.4000	0.4300	-28.333%	36	1,485	+118.605%
2026-07-02	0.4600	0.6000	0.4500	0.6000	+15.385%	34	1,474	+56.667%
2026-07-01	0.5600	0.5600	0.4700	0.5200	-17.460%	188	1,474	+80.769%
2026-06-30	0.6200	0.7000	0.6200	0.6300	+5.000%	42	1,400	+49.206%
2026-06-29	0.6500	0.6500	0.6000	0.6000	-40.000%	29	1,395	+56.667%
2026-06-26	0.9600	1.0000	0.9000	1.0000	-4.762%	124	1,366	-6.000%
2026-06-24	1.0500	1.0500	1.0500	1.0500	-5.405%	4	1,430	-10.476%
2026-06-23	1.2000	1.2000	1.1100	1.1100	+26.136%	41	1,426	-15.315%
2026-06-22	0.9000	0.9500	0.8800	0.8800	-6.383%	120	1,426	+6.818%
2026-06-18	0.9400	0.9400	0.9400	0.9400	0.000%	1	1,308	0.000%
2026-06-17	0.9400	0.9400	0.9400	0.9400	-1.053%	1	1,308	0.000%
2026-06-16	1.0000	1.0300	0.9500	0.9500	-7.767%	32	1,308	-1.053%
2026-06-15	1.1900	1.1900	1.0100	1.0300	-39.412%	265	1,289	-8.738%
2026-06-12	1.7000	1.7000	1.7000	1.7000	+4.938%	8	1,195	-44.706%
2026-06-11	1.8400	1.8400	1.6000	1.6200	-12.432%	11	1,196	-41.975%
2026-06-10	1.8000	1.9400	1.6900	1.8500	-6.091%	75	1,220	-49.189%
2026-06-09	1.5400	1.9900	1.5400	1.9700	+27.922%	6	1,171	-52.284%
2026-06-08	1.5100	1.5400	1.5100	1.5400	-18.947%	28	1,175	-38.961%
2026-06-05	1.5600	1.9000	1.5600	1.9000	+66.667%	19	1,175	-50.526%
2026-06-02	1.1400	1.1400	1.1400	1.1400	+14.000%	3	1,180	-17.544%
2026-06-01	1.0000	1.0000	1.0000	1.0000	+4.167%	1	1,183	-6.000%
2026-05-29	1.0200	1.0200	0.9500	0.9600	-10.280%	20	1,184	-2.083%
2026-05-28	1.1600	1.2500	1.0400	1.0700	-34.756%	11	1,181	-12.150%
2026-05-21	1.6200	1.6400	1.6200	1.6400	-11.351%	6	1,177	-42.683%
2026-05-20	1.8500	1.8500	1.8500	1.8500	-10.628%	1	1,182	-49.189%
2026-05-19	2.0700	2.0700	2.0700	2.0700	+3.500%	8	1,327	-54.589%
2026-05-18	1.9600	2.0000	1.9600	2.0000	+5.263%	8	1,327	-53.000%
2026-05-15	2.0000	2.0400	1.8200	1.9000	+17.284%	257	1,327	-50.526%
2026-05-13	1.6500	1.6900	1.6200	1.6200	-4.706%	8	1,419	-41.975%
2026-05-12	1.6300	1.7000	1.6300	1.7000	-1.734%	7	1,418	-44.706%
2026-05-11	1.5800	1.7300	1.5800	1.7300	+1.765%	6	1,418	-45.665%
2026-05-08	1.7000	1.7000	1.7000	1.7000	0.000%	6	1,413	-44.706%
2026-05-07	1.6100	1.7300	1.6100	1.7000	-5.028%	8	1,407	-44.706%
2026-05-06	1.8000	1.8000	1.7900	1.7900	-10.050%	6	1,414	-47.486%
2026-05-05	1.8700	1.9900	1.8700	1.9900	+9.945%	2	1,410	-52.764%
2026-05-04	1.8100	1.8100	1.8100	1.8100	-16.204%	1	1,410	-48.066%
2026-04-30	2.3600	2.3600	2.1600	2.1600	-20.000%	314	1,413	-56.481%
2026-04-29	2.6300	2.7500	2.6300	2.7000	+6.299%	260	1,410	-65.185%
2026-04-28	2.5000	2.5400	2.5000	2.5400	+8.547%	10	1,382	-62.992%
2026-04-23	2.3400	2.3400	2.3400	2.3400	+17.000%	5	1,373	-59.829%
2026-04-22	2.0000	2.0000	2.0000	2.0000	-5.660%	10	1,373	-53.000%
2026-04-20	2.1000	2.1200	2.1000	2.1200	+13.369%	152	1,363	-55.660%
2026-04-17	1.8700	1.8700	1.8700	1.8700	-21.757%	1	1,361	-49.733%
2026-04-16	2.3000	2.4000	2.3000	2.3900	+4.367%	13	1,365	-60.669%
2026-04-15	2.3500	2.4000	2.2900	2.2900	-16.727%	11	1,362	-58.952%
2026-04-14	2.7000	2.8600	2.6500	2.7500	-15.385%	68	1,358	-65.818%
2026-04-13	3.6900	3.6900	3.2500	3.2500	-17.722%	68	1,375	-71.077%
2026-04-10	3.8000	3.9500	3.8000	3.9500	+2.067%	64	1,342	-76.203%
2026-04-09	3.8700	3.8700	3.8700	3.8700	+3.200%	1	1,390	-75.711%
2026-04-08	3.4500	3.8500	3.3200	3.7500	-15.730%	512	1,389	-74.933%
2026-04-07	4.8500	4.8500	4.4500	4.4500	+3.488%	11	1,327	-78.876%
2026-04-06	4.3000	4.3500	4.2000	4.3000	-6.522%	265	1,330	-78.140%
2026-04-02	5.1000	5.2000	4.5700	4.6000	+3.371%	59	1,032	-79.565%
2026-04-01	4.2000	4.5500	4.2000	4.4500	-4.301%	67	1,032	-78.876%
2026-03-31	5.0200	5.1500	4.6500	4.6500	-22.500%	32	1,007	-79.785%
2026-03-30	5.7000	6.0000	5.6000	6.0000	+6.572%	1,120	977	-84.333%
2026-03-27	5.4400	5.6400	5.4300	5.6300	+14.898%	27	709	-83.304%
2026-03-26	4.5000	5.0000	4.5000	4.9000	+15.294%	295	718	-80.816%
2026-03-25	4.0500	4.2500	4.0000	4.2500	-7.002%	217	665	-77.882%
2026-03-24	4.3400	4.7000	4.3400	4.5700	+11.463%	37	574	-79.431%
2026-03-23	4.0000	4.1300	4.0000	4.1000	-12.766%	422	557	-77.073%
2026-03-20	4.3100	4.7000	4.3000	4.7000	+11.905%	37	706	-80.000%
2026-03-19	4.2000	4.2000	4.2000	4.2000	+9.091%	1	670	-77.619%
2026-03-18	3.8500	3.8500	3.8500	3.8500	+2.667%	1	748	-75.584%
2026-03-17	3.8500	3.8500	3.7500	3.7500	-6.250%	700	747	-74.933%
2026-03-16	4.0000	4.0500	4.0000	4.0000	-2.439%	8	78	-76.500%
2026-03-13	4.1000	4.1000	4.1000	4.1000	-2.381%	2	70	-77.073%
2026-03-12	4.1500	4.2500	4.0500	4.2000	+3.704%	36	68	-77.619%
2026-03-04	4.0500	4.0500	4.0500	4.0500	0.000%	1	35	-76.790%
2026-03-03	4.3000	4.3000	4.0500	4.0500	-2.410%	29	35	-76.790%
2026-02-24	4.1500	4.1500	4.1500	4.1500	-14.079%	1	23	-77.349%
2026-02-23	4.8300	4.8300	4.8300	4.8300	+12.326%	1	23	-80.538%
2026-02-19	4.3000	4.3000	4.3000	4.3000	+2.381%	1	23	-78.140%
2026-02-18	4.0000	4.2500	4.0000	4.2000	-11.765%	3	22	-77.619%
2026-02-17	4.7600	4.7700	4.7600	4.7600	+3.478%	10	22	-80.252%
2026-02-13	4.6000	4.6000	4.6000	4.6000	+12.195%	1	29	-79.565%
2026-02-09	4.3500	4.3500	3.9800	4.1000	-11.828%	6	29	-77.073%
2026-02-06	4.6500	4.6500	4.6500	4.6500	-20.513%	1	30	-79.785%
2026-02-05	5.4500	5.8500	5.4500	5.8500	+30.580%	2	31	-83.932%
2026-02-04	4.4700	4.4800	4.4700	4.4800	+19.467%	10	29	-79.018%
2026-02-02	3.7500	3.7500	3.7500	3.7500	-1.316%	2	19	-74.933%
2026-01-30	3.8000	3.8000	3.8000	3.8000	+31.034%	2	17	-75.263%
2026-01-23	2.9000	2.9000	2.9000	2.9000	0.000%	15	15	-67.586%