Dark

ARKK20260918P75
ARKK Sep 18 2026 75.00 Put (ARKK260918P00075000)
option OPRA

EOD

Jul 29, 2026

7.00+22.807%(+1.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	6.4000	7.0000	6.3500	7.0000	+22.807%	10	4,352	0.000%
2026-07-28	5.7000	5.7000	5.7000	5.7000	-8.800%	2	4,352	+22.807%
2026-07-27	6.0600	6.2500	6.0600	6.2500	0.000%	4	4,352	+12.000%
2026-07-24	5.9500	6.3000	5.9500	6.2500	+19.048%	36	4,351	+12.000%
2026-07-23	4.8000	5.5500	4.8000	5.2500	+26.506%	25	4,351	+33.333%
2026-07-22	4.1000	4.1500	4.1000	4.1500	+13.699%	4	4,361	+68.675%
2026-07-21	4.1500	4.1500	3.6500	3.6500	-17.978%	24	4,363	+91.781%
2026-07-20	4.8500	4.8500	4.4500	4.4500	-3.888%	203	4,352	+57.303%
2026-07-17	4.8000	5.4000	4.5700	4.6300	+9.716%	20	4,349	+51.188%
2026-07-16	3.7300	4.5000	3.7000	4.2200	+18.207%	317	4,354	+65.877%
2026-07-15	3.0700	3.5700	3.0700	3.5700	+6.886%	162	4,258	+96.078%
2026-07-14	3.6700	4.0500	3.3100	3.3400	-13.918%	1,957	4,658	+109.581%
2026-07-13	3.6000	3.8800	3.6000	3.8800	+16.517%	20	3,820	+80.412%
2026-07-10	2.8300	3.3300	2.6200	3.3300	+11.000%	277	3,815	+110.210%
2026-07-09	3.1000	3.1500	2.9000	3.0000	-19.571%	971	3,886	+133.333%
2026-07-08	3.7600	3.7600	3.7300	3.7300	+32.740%	2	3,503	+87.668%
2026-07-07	2.8300	3.1900	2.7800	2.8100	+1.079%	751	3,502	+149.110%
2026-07-06	2.9300	2.9300	2.7800	2.7800	-13.125%	1,003	3,819	+151.799%
2026-07-02	3.1000	3.2000	3.1000	3.2000	+3.226%	88	2,831	+118.750%
2026-07-01	3.2600	3.2600	2.9200	3.1000	-10.145%	64	2,831	+125.806%
2026-06-30	3.6200	3.8600	3.4500	3.4500	-4.167%	7	2,818	+102.899%
2026-06-29	4.0200	4.1500	3.6000	3.6000	-24.211%	74	2,813	+94.444%
2026-06-26	4.7500	4.7500	4.6600	4.7500	-10.714%	23	2,766	+47.368%
2026-06-25	5.3200	5.3200	5.3200	5.3200	+0.377%	1	2,766	+31.579%
2026-06-24	5.3300	5.3300	5.3000	5.3000	+6.640%	2	2,766	+32.075%
2026-06-23	5.4000	5.5000	4.9700	4.9700	+7.112%	1,122	2,766	+40.845%
2026-06-22	4.2500	4.6400	4.2500	4.6400	+1.978%	7	2,867	+50.862%
2026-06-18	4.5500	4.5500	4.5500	4.5500	+9.639%	11	2,869	+53.846%
2026-06-17	4.5000	4.5200	4.1500	4.1500	-8.791%	1,013	2,869	+68.675%
2026-06-16	4.9000	4.9000	4.5300	4.5500	-2.985%	110	1,870	+53.846%
2026-06-15	4.8100	4.8100	4.6100	4.6900	-27.061%	6	1,862	+49.254%
2026-06-12	6.5600	6.5600	6.4300	6.4300	-9.437%	2	1,862	+8.865%
2026-06-11	7.0800	7.4100	6.9500	7.1000	+6.928%	10	1,862	-1.408%
2026-06-10	6.5100	6.6700	6.5100	6.6400	-2.639%	40	1,861	+5.422%
2026-06-09	7.8000	7.8000	6.8200	6.8200	+16.581%	19	1,823	+2.639%
2026-06-05	5.8500	5.8500	5.8500	5.8500	+29.139%	1	1,824	+19.658%
2026-06-04	4.5300	4.5300	4.5300	4.5300	-16.111%	1	1,824	+54.525%
2026-06-03	5.4500	5.4500	5.2100	5.4000	+12.500%	174	1,823	+29.630%
2026-06-02	4.8000	4.8000	4.8000	4.8000	+15.663%	1	1,771	+45.833%
2026-06-01	4.5800	4.6300	4.1500	4.1500	0.000%	215	1,771	+68.675%
2026-05-29	4.4500	4.4500	4.1500	4.1500	-7.572%	11	1,852	+68.675%
2026-05-28	4.7500	4.8000	4.4900	4.4900	-20.531%	7	1,841	+55.902%
2026-05-27	5.6500	5.6500	5.6500	5.6500	-5.042%	5	1,836	+23.894%
2026-05-22	5.9200	5.9500	5.9200	5.9500	-6.593%	3	1,839	+17.647%
2026-05-21	6.5400	6.5400	6.3700	6.3700	+0.315%	13	1,842	+9.890%
2026-05-20	6.3500	6.3500	6.3500	6.3500	-13.251%	3	1,842	+10.236%
2026-05-19	6.8800	7.3200	6.8800	7.3200	+5.933%	4	1,843	-4.372%
2026-05-18	6.9100	6.9100	6.9100	6.9100	-0.861%	1	1,843	+1.302%
2026-05-15	6.9700	6.9700	6.9700	6.9700	+14.827%	3	1,843	+0.430%
2026-05-14	6.0700	6.0700	6.0700	6.0700	+16.507%	1	1,840	+15.321%
2026-05-11	5.5200	5.5200	5.2100	5.2100	-13.167%	5	1,839	+34.357%
2026-05-07	6.0000	6.0000	6.0000	6.0000	-1.478%	3	1,840	+16.667%
2026-05-05	6.0900	6.0900	6.0900	6.0900	+1.669%	1	1,837	+14.943%
2026-05-04	6.1500	6.1500	5.9900	5.9900	-7.132%	3	1,837	+16.861%
2026-05-01	6.8500	6.8500	6.4500	6.4500	-7.857%	230	1,856	+8.527%
2026-04-30	7.0700	7.1500	7.0000	7.0000	-19.540%	175	1,856	0.000%
2026-04-29	8.0900	8.7000	8.0000	8.7000	+21.678%	6	1,772	-19.540%
2026-04-28	7.1000	7.5500	7.1000	7.1500	+2.143%	766	1,777	-2.098%
2026-04-27	7.0500	7.0500	6.9500	7.0000	0.000%	94	1,227	0.000%
2026-04-24	7.0000	7.0000	7.0000	7.0000	+13.821%	4	1,165	0.000%
2026-04-22	6.1500	6.1500	6.1500	6.1500	-13.380%	1	1,161	+13.821%
2026-04-21	7.1000	7.1000	7.1000	7.1000	+9.737%	250	934	-1.408%
2026-04-20	6.3900	6.5600	6.1000	6.4700	+4.355%	54	934	+8.192%
2026-04-17	5.7400	6.2300	5.7400	6.2000	-9.884%	127	939	+12.903%
2026-04-16	6.8800	6.8800	6.8800	6.8800	-4.045%	1	863	+1.744%
2026-04-15	7.1700	7.1700	7.1700	7.1700	-11.262%	1	863	-2.371%
2026-04-14	8.2400	8.2800	8.0000	8.0800	-23.340%	92	863	-13.366%
2026-04-09	10.5400	10.5400	10.5400	10.5400	+8.103%	6	788	-33.586%
2026-04-08	9.0000	9.7500	9.0000	9.7500	-20.408%	3	795	-28.205%
2026-04-07	11.9000	12.2500	11.9000	12.2500	+4.970%	102	794	-42.857%
2026-04-02	11.5000	11.6700	11.5000	11.6700	+6.091%	5	736	-40.017%
2026-04-01	11.5000	11.5000	10.8900	11.0000	-14.063%	379	736	-36.364%
2026-03-31	12.8000	12.8000	12.8000	12.8000	-12.984%	1	372	-45.313%
2026-03-30	13.9500	14.7100	13.9500	14.7100	+5.071%	11	371	-52.413%
2026-03-27	12.7800	14.0000	12.7800	14.0000	+24.334%	109	375	-50.000%
2026-03-26	11.2600	11.2600	11.2600	11.2600	+3.303%	1	283	-37.833%
2026-03-25	10.4000	10.9000	10.4000	10.9000	-5.217%	200	283	-35.780%
2026-03-24	11.5000	11.5000	11.5000	11.5000	+11.759%	5	90	-39.130%
2026-03-23	10.2900	10.2900	10.2900	10.2900	-10.677%	7	85	-31.973%
2026-03-20	11.2300	11.5200	11.2300	11.5200	+4.727%	2	85	-39.236%
2026-03-19	11.0000	11.0000	10.5500	11.0000	+15.789%	76	84	-36.364%
2026-03-17	9.5000	9.9000	9.5000	9.5000	-4.040%	4	16	-26.316%
2026-03-11	9.9000	9.9000	9.9000	9.9000	+5.769%	2	15	-29.293%
2026-03-10	9.5400	9.5400	9.3600	9.3600	+5.051%	11	13	-25.214%
2026-03-05	8.9100	8.9100	8.9100	8.9100	-10.900%	2	7	-21.437%
2026-02-27	10.0000	10.0000	10.0000	10.0000	+5.263%	1	5	-30.000%
2026-02-26	9.5000	9.5000	9.5000	9.5000	-17.175%	1	5	-26.316%
2026-02-12	11.4700	11.4700	11.4700	11.4700	+23.201%	2	4	-38.971%
2026-01-30	9.3100	9.3100	9.3100	9.3100	+20.284%	1	2	-24.812%
2026-01-21	7.7400	7.7400	7.7400	7.7400	0.000%	2	2	-9.561%