Dark

ARKK20270115P100
ARKK Jan 15 2027 100.00 Put (ARKK270115P00100000)
option OPRA

Inactive

Sep 3, 2026

15.85-9.169%(-1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	15.8500	15.8500	15.8500	15.8500	-9.169%	1	1,010	0.000%
2026-08-26	17.4500	17.4500	17.4500	17.4500	-10.650%	92	1,010	-9.169%
2026-08-13	19.5300	19.5300	19.5300	19.5300	-10.413%	1	995	-18.843%
2026-07-07	21.7000	21.8000	21.7000	21.8000	+6.863%	2	994	-27.294%
2026-07-06	20.4200	20.4300	20.4000	20.4000	-15.000%	18	994	-22.304%
2026-06-26	24.1300	24.1300	24.0000	24.0000	+6.430%	2	977	-33.958%
2026-06-17	22.6000	22.6000	22.5500	22.5500	-19.694%	2	978	-29.712%
2026-06-05	27.5800	28.1000	27.5800	28.0800	+20.774%	146	1,013	-43.554%
2026-06-04	23.2000	23.2500	23.2000	23.2500	-5.295%	2	1,028	-31.828%
2026-06-03	24.4500	24.5500	24.4500	24.5500	+4.959%	2	1,029	-35.438%
2026-06-02	23.4400	23.4500	23.3300	23.3900	+3.040%	18	1,031	-32.236%
2026-05-28	22.7000	22.7000	22.7000	22.7000	-7.347%	1	1,036	-30.176%
2026-05-27	24.5000	24.5000	24.5000	24.5000	-11.584%	2	1,036	-35.306%
2026-05-19	27.8000	27.8300	27.7000	27.7100	+3.203%	10	1,035	-42.800%
2026-05-15	26.8500	26.8500	26.8500	26.8500	+6.421%	1	1,033	-40.968%
2026-05-12	25.1800	25.2500	25.1800	25.2300	-2.587%	16	1,032	-37.178%
2026-05-05	25.8400	25.9000	25.8400	25.9000	-1.894%	2	1,037	-38.803%
2026-04-23	26.4000	26.5000	26.3600	26.4000	-4.865%	22	1,038	-39.962%
2026-04-14	27.7500	27.7500	27.7500	27.7500	-14.325%	2	1,037	-42.883%
2026-04-09	32.2000	32.3900	32.2000	32.3900	+9.057%	52	1,037	-51.065%
2026-02-27	29.6500	29.7000	29.6500	29.7000	+2.591%	2	987	-46.633%
2026-02-25	28.9500	29.0000	28.9500	28.9500	-6.492%	3	985	-45.250%
2026-02-24	30.9000	30.9600	30.9000	30.9600	+0.097%	4	985	-48.805%
2026-02-18	31.1800	31.1800	30.9300	30.9300	+13.713%	13	984	-48.755%
2026-01-29	27.2000	27.2000	27.2000	27.2000	+9.018%	2	971	-41.728%
2026-01-28	25.0500	25.0500	24.9500	24.9500	-0.200%	2	972	-36.473%
2026-01-27	25.0500	25.0500	25.0000	25.0000	+1.215%	2	971	-36.600%
2026-01-26	24.5500	24.7000	24.5500	24.7000	+4.440%	4	971	-35.830%
2026-01-23	23.6500	23.6500	23.6500	23.6500	-1.867%	2	969	-32.981%
2026-01-22	24.1000	24.1000	24.1000	24.1000	-4.554%	2	969	-34.232%
2026-01-21	25.2500	25.2500	25.2500	25.2500	+1.000%	2	969	-37.228%
2026-01-20	25.0000	25.0000	25.0000	25.0000	+5.263%	2	967	-36.600%
2026-01-16	24.1500	24.1500	23.7500	23.7500	+3.037%	4	962	-33.263%
2026-01-15	23.0500	23.0500	23.0500	23.0500	-1.327%	2	962	-31.236%
2026-01-14	23.3600	23.3600	23.3600	23.3600	-1.226%	2	960	-32.149%
2026-01-13	23.6500	23.6500	23.6500	23.6500	-0.379%	2	958	-32.981%
2026-01-12	23.7400	23.7400	23.7400	23.7400	-4.659%	2	956	-33.235%
2026-01-09	24.9000	24.9000	24.9000	24.9000	+1.508%	2	954	-36.345%
2026-01-08	24.6000	24.6000	24.5300	24.5300	+1.784%	4	952	-35.385%
2026-01-07	24.4000	24.4000	24.1000	24.1000	-0.578%	4	948	-34.232%
2026-01-06	24.2400	24.2400	24.2400	24.2400	-5.791%	4	946	-34.612%
2026-01-05	25.7300	25.7300	25.7300	25.7300	-3.198%	1	942	-38.399%
2026-01-02	26.3300	27.1600	25.9400	26.5800	-1.774%	1,183	942	-40.369%
2025-12-31	26.8000	27.0600	26.8000	27.0600	+2.890%	2	128	-41.426%
2025-12-30	26.4300	26.4300	26.3000	26.3000	+4.990%	2	128	-39.734%
2025-12-24	25.1000	25.2500	25.0500	25.0500	+3.299%	8	125	-36.727%
2025-12-22	24.1000	24.2500	24.1000	24.2500	-3.770%	2	125	-34.639%
2025-12-19	25.4000	25.4000	25.2000	25.2000	-2.326%	2	125	-37.103%
2025-12-18	25.8000	25.8000	25.8000	25.8000	-3.731%	2	125	-38.566%
2025-12-17	26.8500	26.8500	26.8000	26.8000	+3.876%	2	125	-40.858%
2025-12-12	25.8000	25.8000	25.8000	25.8000	+3.407%	1	124	-38.566%
2025-12-11	24.9000	24.9500	24.9000	24.9500	+1.012%	2	124	-36.473%
2025-12-10	24.7000	24.7000	24.7000	24.7000	-1.789%	2	125	-35.830%
2025-12-09	25.4000	25.4000	25.1500	25.1500	+0.802%	2	125	-36.978%
2025-12-08	24.8500	25.2000	24.8500	24.9500	-1.500%	22	126	-36.473%
2025-12-05	25.2000	25.4000	25.0000	25.3300	-3.321%	38	133	-37.426%
2025-12-04	26.0500	26.3000	26.0500	26.2000	-6.261%	8	146	-39.504%
2025-12-01	27.9000	27.9500	27.9000	27.9500	+0.903%	2	150	-43.292%
2025-11-26	27.7000	27.7000	27.7000	27.7000	-7.667%	2	150	-42.780%
2025-11-18	30.0000	30.0000	30.0000	30.0000	+0.134%	1	150	-47.167%
2025-11-17	29.9600	29.9600	29.9600	29.9600	+7.384%	1	150	-47.096%
2025-11-14	29.0000	29.0000	27.9000	27.9000	+11.600%	2	150	-43.190%
2025-11-06	25.0000	25.0000	25.0000	25.0000	+0.806%	2	152	-36.600%
2025-11-05	24.8000	24.8000	24.8000	24.8000	+10.863%	1	154	-36.089%
2025-10-29	22.2900	22.3700	22.2900	22.3700	+1.682%	3	155	-29.146%
2025-10-27	21.6900	22.1000	21.6900	22.0000	-12.000%	202	359	-27.955%
2025-10-22	25.0000	25.0000	25.0000	25.0000	+11.259%	100	359	-36.600%
2025-10-21	22.3000	22.4700	22.3000	22.4700	-3.313%	2	259	-29.462%
2025-10-20	23.3800	23.3800	22.9900	23.2400	-5.797%	5	258	-31.799%
2025-10-17	25.2500	25.2500	24.6700	24.6700	+6.336%	152	254	-35.752%
2025-10-16	23.2000	23.2000	23.2000	23.2000	+0.870%	1	261	-31.681%
2025-10-03	23.0000	23.0000	23.0000	23.0000	-2.542%	50	260	-31.087%
2025-09-24	23.6000	23.6000	23.6000	23.6000	+3.509%	4	210	-32.839%
2025-09-22	23.0200	23.0200	22.8000	22.8000	-0.131%	2	208	-30.482%
2025-09-19	23.2000	23.2000	22.7000	22.8300	-11.374%	3	207	-30.574%
2025-09-17	25.7500	25.7600	25.7500	25.7600	+4.291%	50	208	-38.470%
2025-09-16	24.7000	24.7000	24.7000	24.7000	-2.871%	1	158	-35.830%
2025-09-15	25.2500	25.4300	25.2500	25.4300	-2.976%	3	158	-37.672%
2025-09-12	26.2200	26.2200	26.2100	26.2100	-7.024%	3	158	-39.527%
2025-09-10	28.1900	28.1900	28.1900	28.1900	-2.152%	50	160	-43.774%
2025-09-02	28.8100	28.8100	28.8100	28.8100	-4.917%	1	110	-44.984%
2025-08-05	30.3000	30.3000	30.3000	30.3000	+8.060%	100	110	-47.690%
2025-07-23	28.0400	28.0400	28.0400	28.0400	+3.967%	1	12	-43.474%
2025-07-21	26.9700	26.9700	26.9700	26.9700	-2.986%	1	11	-41.231%
2025-07-18	27.6000	27.8000	27.6000	27.8000	+0.579%	3	10	-42.986%
2025-07-17	28.0000	28.0000	27.6400	27.6400	-18.706%	3	9	-42.656%
2025-07-01	33.7000	34.0000	33.7000	34.0000	+3.976%	2	6	-53.382%
2025-06-24	33.3500	33.3500	32.7000	32.7000	-9.917%	2	8	-51.529%
2025-06-16	36.3000	36.3000	36.3000	36.3000	-7.634%	1	6	-56.336%
2025-06-09	39.4000	39.4000	39.3000	39.3000	-9.447%	2	5	-59.669%
2025-06-02	43.4500	43.4500	43.3500	43.4000	-23.050%	3	3	-63.479%
2025-04-07	56.4000	56.4000	56.4000	56.4000	+2.976%	1	1	-71.897%
2025-04-03	54.7700	54.7700	54.7700	54.7700	0.000%	1	0	-71.061%