Dark

ARKK20260918P70
ARKK Sep 18 2026 70.00 Put (ARKK260918P00070000)
option OPRA

EOD

Jul 29, 2026

4.23+32.188%(+1.03)562

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	3.2500	4.2300	3.0000	4.2300	+32.188%	562	19,972	0.000%
2026-07-28	3.9000	4.2000	3.0000	3.2000	+4.918%	1,969	20,096	+32.188%
2026-07-27	3.3500	3.7900	2.9000	3.0500	-15.746%	622	21,257	+38.689%
2026-07-24	3.5000	3.8500	3.2700	3.6200	+22.297%	4,726	21,461	+16.851%
2026-07-23	2.7500	3.2000	2.7500	2.9600	+40.952%	3,105	18,615	+42.905%
2026-07-22	2.1000	2.1500	2.1000	2.1000	+6.061%	15	19,401	+101.429%
2026-07-21	2.3200	2.3200	1.9400	1.9800	-21.429%	84	19,472	+113.636%
2026-07-20	2.5000	2.6500	2.4000	2.5200	-8.364%	20	19,445	+67.857%
2026-07-17	3.1000	3.1600	2.5000	2.7500	+14.583%	13,238	19,440	+53.818%
2026-07-16	2.0800	2.4000	2.0200	2.4000	+20.000%	215	19,761	+76.250%
2026-07-15	2.0000	2.0000	2.0000	2.0000	+8.108%	13	19,771	+111.500%
2026-07-14	2.0100	2.1200	1.8400	1.8500	-17.040%	2,859	19,840	+128.649%
2026-07-13	2.0300	2.2300	2.0300	2.2300	+23.889%	13	17,625	+89.686%
2026-07-10	1.7400	1.8000	1.7400	1.8000	+4.651%	7	17,622	+135.000%
2026-07-09	1.7700	1.7900	1.7200	1.7200	-20.000%	1,031	17,625	+145.930%
2026-07-08	2.0400	2.1500	2.0000	2.1500	+16.216%	34	17,077	+96.744%
2026-07-07	1.5600	1.8500	1.5600	1.8500	+12.121%	29	17,769	+128.649%
2026-07-06	1.7000	1.7000	1.5200	1.6500	-17.500%	1,014	17,740	+156.364%
2026-07-02	1.7800	2.0000	1.7800	2.0000	+16.959%	1,727	16,374	+111.500%
2026-07-01	2.1000	2.1000	1.7100	1.7100	-19.340%	230	16,374	+147.368%
2026-06-30	2.1800	2.4600	2.1200	2.1200	-12.397%	503	16,852	+99.528%
2026-06-29	2.5500	2.5700	2.4100	2.4200	-18.519%	904	17,146	+74.793%
2026-06-26	3.1500	3.3000	2.8300	2.9700	-10.000%	1,739	16,741	+42.424%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-1.493%	1,600	15,514	+28.182%
2026-06-24	3.4500	3.4500	3.3000	3.3500	+0.904%	34	14,024	+26.269%
2026-06-23	3.3500	3.3500	3.2500	3.3200	+12.542%	907	14,018	+27.410%
2026-06-22	2.8400	3.1000	2.4700	2.9500	+5.357%	5,137	14,132	+43.390%
2026-06-18	2.8900	2.9900	2.8000	2.8000	-9.677%	11	9,510	+51.071%
2026-06-17	2.7600	3.2500	2.5900	3.1000	+5.085%	552	9,510	+36.452%
2026-06-16	2.8000	2.9500	2.8000	2.9500	-1.338%	6	9,202	+43.390%
2026-06-15	3.4100	3.4100	2.9300	2.9900	-31.264%	33	9,202	+41.472%
2026-06-12	4.3500	4.3500	4.3500	4.3500	-9.938%	3	9,202	-2.759%
2026-06-11	4.9000	5.0000	4.8300	4.8300	+1.046%	8	9,203	-12.422%
2026-06-10	4.1500	4.8000	4.1500	4.7800	-4.208%	8	9,201	-11.506%
2026-06-09	3.9300	5.0000	3.9300	4.9900	+20.241%	3	9,213	-15.230%
2026-06-08	4.2400	4.2400	4.0000	4.1500	-13.542%	49	9,213	+1.928%
2026-06-05	3.3500	4.9000	3.3500	4.8000	+63.265%	534	9,207	-11.875%
2026-06-04	2.9400	2.9400	2.9400	2.9400	-3.607%	1	8,723	+43.878%
2026-06-02	3.0500	3.0500	3.0500	3.0500	+15.530%	44	8,722	+38.689%
2026-06-01	3.0000	3.0000	2.6400	2.6400	+3.125%	89	8,712	+60.227%
2026-05-29	2.9700	3.0000	2.5600	2.5600	-8.571%	37	8,712	+65.234%
2026-05-28	3.6800	3.7000	2.8000	2.8000	-21.127%	280	8,691	+51.071%
2026-05-27	3.7300	3.7500	3.5300	3.5500	-5.333%	31	8,480	+19.155%
2026-05-26	3.8000	3.9000	3.5500	3.7500	-6.250%	75	8,495	+12.800%
2026-05-22	3.8000	4.0100	3.6500	4.0000	0.000%	665	8,370	+5.750%
2026-05-21	4.3700	4.3700	4.0000	4.0000	-2.439%	251	8,120	+5.750%
2026-05-20	4.8200	5.2500	4.1000	4.1000	-18.164%	427	8,120	+3.171%
2026-05-19	5.0600	5.3000	5.0100	5.0100	-1.378%	401	7,688	-15.569%
2026-05-18	4.8200	5.0800	4.8000	5.0800	+6.947%	76	7,688	-16.732%
2026-05-15	4.5000	4.8200	4.5000	4.7500	+13.095%	116	7,688	-10.947%
2026-05-14	4.2000	4.2000	4.2000	4.2000	+5.000%	1	7,586	+0.714%
2026-05-12	3.8900	4.0000	3.8200	4.0000	+9.890%	4	7,587	+5.750%
2026-05-11	3.6400	3.6400	3.6400	3.6400	-8.081%	1	7,587	+16.209%
2026-05-08	4.0000	4.0500	3.9300	3.9600	-2.222%	75	7,588	+6.818%
2026-05-07	4.0500	4.0500	4.0500	4.0500	+5.195%	1	7,514	+4.444%
2026-05-06	4.4700	4.4700	3.8500	3.8500	-14.823%	24	7,514	+9.870%
2026-05-05	4.2900	4.5500	4.2900	4.5200	+7.109%	11	7,502	-6.416%
2026-05-04	4.1000	4.3800	4.1000	4.2200	-7.253%	77	7,496	+0.237%
2026-05-01	4.6500	4.7000	4.5000	4.5500	-4.211%	204	7,606	-7.033%
2026-04-30	5.5000	5.5000	4.7500	4.7500	-19.492%	373	7,606	-10.947%
2026-04-29	5.9400	5.9400	5.7800	5.9000	+19.192%	512	7,374	-28.305%
2026-04-27	4.9500	4.9500	4.9500	4.9500	-5.714%	25	7,312	-14.545%
2026-04-23	5.0000	5.2500	5.0000	5.2500	+7.143%	5	7,288	-19.429%
2026-04-21	4.5000	4.9000	4.4100	4.9000	+7.692%	17	7,280	-13.673%
2026-04-20	4.5500	4.5500	4.5500	4.5500	+5.814%	11	7,280	-7.033%
2026-04-17	4.1000	4.3000	4.1000	4.3000	-18.095%	76	7,280	-1.628%
2026-04-16	5.3300	5.3300	5.2500	5.2500	+5.000%	31	7,314	-19.429%
2026-04-15	5.0000	5.0100	5.0000	5.0000	-14.530%	13	7,280	-15.400%
2026-04-14	6.2400	6.2400	5.6300	5.8500	-26.875%	71	7,277	-27.692%
2026-04-10	7.8600	8.0000	7.8000	8.0000	+2.564%	25	7,245	-47.125%
2026-04-09	7.8000	7.8000	7.8000	7.8000	+2.632%	7	7,255	-45.769%
2026-04-08	7.1500	7.6200	6.8100	7.6000	-14.511%	1,486	7,248	-44.342%
2026-04-07	8.8900	8.8900	8.8900	8.8900	+8.019%	10	6,050	-52.418%
2026-04-06	8.5000	8.5000	8.2000	8.2300	-9.560%	30	6,060	-48.603%
2026-04-02	9.6900	9.6900	8.7700	9.1000	+5.814%	26	6,040	-53.516%
2026-04-01	8.3000	8.6000	8.1200	8.6000	-2.273%	395	6,040	-50.814%
2026-03-31	8.6000	8.8500	8.6000	8.8000	-17.757%	204	5,679	-51.932%
2026-03-30	10.7000	10.7000	10.7000	10.7000	+0.469%	1	5,583	-60.467%
2026-03-27	10.5500	10.9000	10.0000	10.6500	+17.162%	5,656	5,584	-60.282%
2026-03-26	8.6200	9.0900	8.6200	9.0900	+10.450%	8	563	-53.465%
2026-03-25	8.1200	8.2500	8.0000	8.2300	-3.062%	776	603	-48.603%
2026-03-24	8.2900	8.4900	8.2900	8.4900	+9.548%	4	284	-50.177%
2026-03-23	8.0300	8.0300	7.7500	7.7500	-13.889%	3	280	-45.419%
2026-03-20	8.1500	9.2000	8.1500	9.0000	+6.635%	114	277	-53.000%
2026-03-19	8.4400	8.4400	8.4400	8.4400	+13.594%	1	186	-49.882%
2026-03-18	7.4300	7.4300	7.4300	7.4300	+4.648%	1	185	-43.069%
2026-03-17	7.5200	7.5200	7.1000	7.1000	-19.318%	150	185	-40.423%
2026-03-13	8.1200	8.8000	7.8500	8.8000	+11.392%	22	147	-51.932%
2026-03-06	7.8500	7.9000	7.8500	7.9000	+6.757%	103	133	-46.456%
2026-03-05	7.4000	7.4000	7.4000	7.4000	+6.475%	2	36	-42.838%
2026-03-04	7.1000	7.1000	6.9500	6.9500	-19.280%	7	36	-39.137%
2026-03-03	8.6100	8.6100	8.6100	8.6100	+20.084%	1	33	-50.871%
2026-03-02	7.1700	7.1700	7.1700	7.1700	+0.986%	1	33	-41.004%
2026-02-25	7.1000	7.1000	7.1000	7.1000	-9.784%	2	35	-40.423%
2026-02-09	7.8700	7.8700	7.8700	7.8700	-23.961%	1	35	-46.252%
2026-02-05	10.0800	10.3500	10.0800	10.3500	+10.341%	2	34	-59.130%
2026-02-04	8.5400	9.3800	8.4900	9.3800	+16.667%	7	33	-54.904%
2026-02-03	8.2300	8.2300	8.0400	8.0400	+9.388%	11	33	-47.388%
2026-02-02	7.3200	7.3500	7.3200	7.3500	+14.844%	4	28	-42.449%
2026-01-29	6.5500	6.7500	6.4000	6.4000	+12.084%	23	24	-33.906%
2026-01-28	5.6400	5.7100	5.6400	5.7100	0.000%	2	2	-25.919%