Dark

ARKK20260918P65
ARKK Sep 18 2026 65.00 Put (ARKK260918P00065000)
option OPRA

EOD

Jul 29, 2026

2.20+34.146%(+0.56)363

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.6900	2.3900	1.5100	2.2000	+34.146%	363	5,277	0.000%
2026-07-28	2.2200	2.3400	1.5400	1.6400	0.000%	175	5,023	+34.146%
2026-07-27	1.8000	1.9800	1.4800	1.6400	-10.870%	279	5,013	+34.146%
2026-07-24	1.6500	2.0300	1.6500	1.8400	+18.710%	194	4,839	+19.565%
2026-07-23	1.3500	1.7000	1.3000	1.5500	+39.640%	114	4,717	+41.935%
2026-07-22	1.1000	1.1100	1.1000	1.1100	+11.000%	2	4,694	+98.198%
2026-07-21	1.1100	1.1100	0.9800	1.0000	-27.007%	75	4,692	+120.000%
2026-07-20	1.3500	1.3700	1.1300	1.3700	-4.196%	8	4,656	+60.584%
2026-07-17	1.5000	1.5000	1.3500	1.4300	+27.679%	15	4,648	+53.846%
2026-07-16	0.9200	1.1400	0.9200	1.1200	+12.000%	7	4,640	+96.429%
2026-07-15	0.8700	1.0000	0.8700	1.0000	-17.355%	14	4,636	+120.000%
2026-07-13	1.1900	1.2100	1.1600	1.2100	+12.037%	9	4,646	+81.818%
2026-07-10	0.9200	1.0800	0.9200	1.0800	+9.091%	37	4,645	+103.704%
2026-07-09	0.9900	0.9900	0.9900	0.9900	-14.655%	1	4,616	+122.222%
2026-07-08	1.2000	1.3000	1.1600	1.1600	+23.404%	12	4,615	+89.655%
2026-07-07	0.9400	0.9400	0.9400	0.9400	+8.046%	1	4,612	+134.043%
2026-07-06	0.9800	0.9800	0.7900	0.8700	-15.534%	57	4,612	+152.874%
2026-07-02	0.9100	1.0800	0.7700	1.0300	+15.730%	18	4,596	+113.592%
2026-07-01	0.9200	0.9200	0.8900	0.8900	-20.536%	3	4,596	+147.191%
2026-06-30	1.2100	1.2100	1.1200	1.1200	-7.438%	51	4,597	+96.429%
2026-06-29	1.3900	1.4200	1.2100	1.2100	-37.949%	4	4,598	+81.818%
2026-06-26	2.0100	2.0100	1.9500	1.9500	+12.069%	4	4,600	+12.821%
2026-06-25	1.8200	1.8200	1.7400	1.7400	-4.396%	2	4,601	+26.437%
2026-06-24	1.9800	1.9800	1.8200	1.8200	-6.186%	3	4,602	+20.879%
2026-06-23	1.9400	1.9400	1.9400	1.9400	+21.250%	4	4,604	+13.402%
2026-06-22	1.6000	1.6000	1.5500	1.6000	+3.226%	16	4,600	+37.500%
2026-06-18	1.7400	1.7400	1.5500	1.5500	-10.920%	15	4,609	+41.935%
2026-06-17	1.7200	1.7400	1.6600	1.7400	+3.571%	4	4,609	+26.437%
2026-06-16	1.7500	1.7700	1.6800	1.6800	-13.846%	9	4,614	+30.952%
2026-06-15	2.1400	2.1400	1.8300	1.9500	-26.692%	409	4,616	+12.821%
2026-06-12	2.7100	3.0000	2.6200	2.6600	-19.394%	810	4,857	-17.293%
2026-06-11	3.0900	3.3000	3.0000	3.3000	+7.492%	8	4,817	-33.333%
2026-06-10	2.5600	3.1000	2.5600	3.0700	+6.969%	13	4,816	-28.339%
2026-06-09	2.4100	3.1400	2.4100	2.8700	+9.962%	29	4,818	-23.345%
2026-06-08	2.6500	2.7100	2.6100	2.6100	-15.806%	5	4,805	-15.709%
2026-06-05	2.0600	3.1000	2.0600	3.1000	+73.184%	478	4,801	-29.032%
2026-06-04	1.8500	2.0400	1.7900	1.7900	-18.636%	3	4,792	+22.905%
2026-06-03	1.9600	2.2000	1.9600	2.2000	+18.919%	18	4,792	0.000%
2026-06-02	1.8600	1.8600	1.8000	1.8500	+10.778%	21	4,787	+18.919%
2026-06-01	1.4900	1.7100	1.4900	1.6700	-7.222%	11	4,771	+31.737%
2026-05-29	1.7400	1.8000	1.7400	1.8000	-1.099%	10	4,770	+22.222%
2026-05-28	2.1200	2.2900	1.8200	1.8200	-18.386%	218	4,811	+20.879%
2026-05-27	2.2300	2.2300	2.2300	2.2300	-4.701%	8	4,809	-1.345%
2026-05-26	2.4000	2.5600	2.3400	2.3400	-6.400%	14	4,844	-5.983%
2026-05-22	2.5800	2.6100	2.5000	2.5000	-1.961%	621	5,154	-12.000%
2026-05-21	2.7400	2.7400	2.5500	2.5500	-10.839%	260	5,165	-13.725%
2026-05-20	3.1000	3.3800	2.7000	2.8600	-7.742%	203	5,165	-23.077%
2026-05-19	3.1900	3.5000	3.1000	3.1000	-3.125%	403	5,213	-29.032%
2026-05-18	3.0300	3.4000	3.0300	3.2000	0.000%	13	5,213	-31.250%
2026-05-15	3.1000	3.2000	2.9400	3.2000	+33.891%	516	5,213	-31.250%
2026-05-14	2.5200	2.5200	2.3800	2.3900	-5.906%	42	4,887	-7.950%
2026-05-13	2.6500	2.6500	2.4700	2.5400	-3.053%	19	4,844	-13.386%
2026-05-12	2.2700	2.8900	2.2700	2.6200	+7.377%	325	4,844	-16.031%
2026-05-11	2.4000	2.5900	2.4000	2.4400	-2.400%	26	4,844	-9.836%
2026-05-08	2.6900	2.6900	2.5000	2.5000	-8.088%	2	4,826	-12.000%
2026-05-07	2.5000	2.7200	2.5000	2.7200	+4.615%	6	4,824	-19.118%
2026-05-06	2.8000	2.8000	2.6000	2.6000	-17.460%	37	4,905	-15.385%
2026-05-05	2.9100	3.3500	2.9100	3.1500	+10.526%	253	4,909	-30.159%
2026-05-04	2.7700	2.8900	2.7700	2.8500	-8.065%	16	4,830	-22.807%
2026-05-01	3.2800	3.2800	3.0200	3.1000	-3.125%	8	4,830	-29.032%
2026-04-30	4.0000	4.0000	3.2000	3.2000	-20.000%	50	4,830	-31.250%
2026-04-29	4.0000	4.0000	3.9000	4.0000	+14.286%	7	4,831	-45.000%
2026-04-28	3.6700	3.7200	3.5000	3.5000	+5.740%	24	4,830	-37.143%
2026-04-27	3.4000	3.4100	3.3100	3.3100	-2.647%	4	4,827	-33.535%
2026-04-24	3.4000	3.4000	3.4000	3.4000	-5.556%	1	4,827	-35.294%
2026-04-23	3.4100	3.8000	3.3000	3.6000	+19.601%	9	4,827	-38.889%
2026-04-22	3.0200	3.1000	2.9600	3.0100	-14.000%	25	4,824	-26.910%
2026-04-21	2.9900	3.5000	2.8500	3.5000	+14.379%	26	4,822	-37.143%
2026-04-20	3.2500	3.2500	3.0600	3.0600	+3.729%	18	4,819	-28.105%
2026-04-17	3.0000	3.0000	2.8000	2.9500	-13.235%	22	4,816	-25.424%
2026-04-16	3.2200	3.7500	2.9300	3.4000	-1.449%	28	4,811	-35.294%
2026-04-15	3.8500	3.8500	3.4000	3.4500	-12.658%	1,081	4,811	-36.232%
2026-04-14	4.6000	4.6000	3.7500	3.9500	-15.778%	1,292	3,909	-44.304%
2026-04-13	5.7000	5.7000	4.5000	4.6900	-16.250%	924	3,765	-53.092%
2026-04-10	5.5000	5.9000	5.4100	5.6000	+3.131%	98	4,102	-60.714%
2026-04-09	5.7900	5.8000	5.4300	5.4300	+1.117%	59	4,115	-59.484%
2026-04-08	4.5000	5.5500	4.3000	5.3700	-13.387%	1,284	4,148	-59.032%
2026-04-07	5.9000	6.8500	5.9000	6.2000	+1.639%	301	3,319	-64.516%
2026-04-06	6.2500	6.2500	5.8800	6.1000	-5.132%	1,296	3,327	-63.934%
2026-04-02	6.6500	7.3500	6.3000	6.4300	+0.469%	335	2,251	-65.785%
2026-04-01	5.7200	6.4200	5.7200	6.4000	+1.587%	1,888	2,251	-65.625%
2026-03-31	7.4000	7.4000	6.3000	6.3000	-23.358%	63	1,246	-65.079%
2026-03-30	7.6100	8.2200	7.4900	8.2200	+2.112%	127	1,241	-73.236%
2026-03-27	7.7500	8.0500	7.2600	8.0500	+19.259%	312	1,217	-72.671%
2026-03-26	6.3900	6.8500	6.3900	6.7500	+8.871%	8	1,303	-67.407%
2026-03-25	6.0000	6.2000	5.8000	6.2000	-0.322%	44	1,313	-64.516%
2026-03-24	6.2000	6.3100	6.2000	6.2200	+10.284%	111	1,286	-64.630%
2026-03-23	5.8000	5.8800	5.4500	5.6400	-15.060%	327	1,188	-60.993%
2026-03-20	6.0000	6.7500	5.9000	6.6400	+9.390%	61	1,361	-66.867%
2026-03-19	6.2500	6.5500	5.8500	6.0700	+13.458%	55	1,373	-63.756%
2026-03-18	5.3500	5.3500	5.3500	5.3500	+2.885%	1	1,347	-58.879%
2026-03-17	5.3500	5.4500	5.2000	5.2000	-7.143%	427	1,346	-57.692%
2026-03-16	5.6000	5.8500	5.6000	5.6000	-12.226%	42	1,163	-60.714%
2026-03-13	5.7500	6.3800	5.7500	6.3800	+6.511%	28	1,165	-65.517%
2026-03-12	5.8000	6.1500	5.8000	5.9900	+11.963%	36	1,164	-63.272%
2026-03-11	5.4100	5.4100	5.3500	5.3500	+1.905%	3	1,164	-58.879%
2026-03-10	5.3000	5.3000	5.2500	5.2500	-2.052%	27	1,161	-58.095%
2026-03-09	6.1500	6.1500	5.3600	5.3600	-5.467%	7	1,161	-58.955%
2026-03-06	5.9500	5.9500	5.6500	5.6700	+5.000%	7	1,161	-61.199%
2026-03-05	5.0000	5.4300	5.0000	5.4000	+3.846%	101	1,159	-59.259%
2026-03-04	5.1500	5.2000	5.1500	5.2000	-7.143%	21	1,059	-57.692%
2026-03-03	6.0000	6.3000	5.6000	5.6000	-2.269%	49	1,040	-60.714%
2026-03-02	5.7300	5.7300	5.7300	5.7300	+7.505%	3	1,030	-61.606%
2026-02-26	5.2600	5.3600	5.2600	5.3300	0.000%	3	1,027	-58.724%
2026-02-25	5.2600	5.3300	5.2600	5.3300	-14.032%	3	1,023	-58.724%
2026-02-24	6.2000	6.2000	6.2000	6.2000	-4.615%	3	1,023	-64.516%
2026-02-17	6.5000	6.5000	6.5000	6.5000	+4.839%	300	1,023	-66.154%
2026-02-13	6.6000	6.6000	6.2000	6.2000	-16.216%	1,067	336	-64.516%
2026-02-12	6.9500	7.4000	6.9500	7.4000	+25.424%	61	336	-70.270%
2026-02-10	6.0000	6.0000	5.9000	5.9000	-1.007%	250	306	-62.712%
2026-02-09	5.9600	5.9600	5.9600	5.9600	-14.857%	1	56	-63.087%
2026-02-06	7.3800	7.3800	7.0000	7.0000	-6.791%	6	55	-68.571%
2026-02-05	7.6000	7.8000	7.3000	7.5100	+3.873%	51	54	-70.706%
2026-02-04	6.4000	7.2500	6.2500	7.2300	+36.415%	56	65	-69.571%
2026-02-03	5.3000	5.3000	5.3000	5.3000	+4.950%	1	11	-58.491%
2026-01-30	5.0500	5.0500	5.0500	5.0500	+8.602%	5	10	-56.436%
2026-01-29	4.9100	4.9100	4.6500	4.6500	+11.779%	3	5	-52.688%
2026-01-28	4.0500	4.1600	4.0500	4.1600	0.000%	2	2	-47.115%