Dark

ARKK20270115P25
ARKK Jan 15 2027 25.00 Put (ARKK270115P00025000)
option OPRA

EOD

Jul 29, 2026

0.07000.000%(0.0000)2,078

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0700	0.0800	0.0600	0.0700	0.000%	2,078	23,670	0.000%
2026-07-28	0.0600	0.0800	0.0500	0.0700	0.000%	9,761	23,406	0.000%
2026-07-27	0.0600	0.0800	0.0600	0.0700	-12.500%	7,971	28,365	0.000%
2026-07-24	0.0700	0.0800	0.0600	0.0800	+14.286%	14,854	28,268	-12.500%
2026-07-23	0.0600	0.0900	0.0600	0.0700	0.000%	23,902	26,522	0.000%
2026-07-22	0.0600	0.0900	0.0500	0.0700	0.000%	19,632	28,281	0.000%
2026-07-21	0.0600	0.0900	0.0600	0.0700	0.000%	9,874	22,649	0.000%
2026-07-20	0.0500	0.0900	0.0500	0.0700	-12.500%	6,650	23,335	0.000%
2026-07-17	0.0800	0.0800	0.0800	0.0800	+14.286%	4	22,578	-12.500%
2026-07-16	0.0700	0.0800	0.0600	0.0700	0.000%	504	22,582	0.000%
2026-07-15	0.0700	0.0800	0.0700	0.0700	0.000%	4,055	23,081	0.000%
2026-07-13	0.0700	0.0700	0.0700	0.0700	+16.667%	2	19,065	0.000%
2026-07-10	0.0700	0.0700	0.0600	0.0600	-14.286%	780	19,065	+16.667%
2026-07-09	0.0600	0.0800	0.0600	0.0700	0.000%	282	19,819	0.000%
2026-07-07	0.0600	0.0700	0.0500	0.0700	+16.667%	2,482	19,543	0.000%
2026-07-06	0.0700	0.0700	0.0600	0.0600	-14.286%	1,032	19,538	+16.667%
2026-07-02	0.0500	0.0700	0.0500	0.0700	0.000%	5,950	16,867	0.000%
2026-07-01	0.0800	0.0800	0.0100	0.0700	+16.667%	18,387	16,867	0.000%
2026-06-30	0.0500	0.0800	0.0500	0.0600	+20.000%	3,884	9,098	+16.667%
2026-06-29	0.0700	0.0800	0.0500	0.0500	-28.571%	3,886	10,346	+40.000%
2026-06-26	0.0800	0.0900	0.0400	0.0700	-12.500%	9,226	6,466	0.000%
2026-06-24	0.0800	0.0800	0.0800	0.0800	-20.000%	2	2,601	-12.500%
2026-06-15	0.1000	0.1000	0.1000	0.1000	0.000%	50	2,601	-30.000%
2026-06-10	0.1000	0.1000	0.1000	0.1000	-16.667%	100	2,551	-30.000%
2026-06-05	0.1100	0.1500	0.1100	0.1200	+50.000%	110	2,451	-41.667%
2026-05-28	0.0800	0.0800	0.0800	0.0800	-27.273%	1,002	2,341	-12.500%
2026-05-20	0.1100	0.1100	0.1100	0.1100	-8.333%	1	1,339	-36.364%
2026-05-11	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,338	-41.667%
2026-05-08	0.1000	0.1000	0.1000	0.1000	-28.571%	1	1,337	-30.000%
2026-05-06	0.1100	0.1400	0.1100	0.1400	-12.500%	81	1,336	-50.000%
2026-05-04	0.1600	0.1600	0.1600	0.1600	+23.077%	1	1,335	-56.250%
2026-05-01	0.1800	0.1800	0.1300	0.1300	-13.333%	601	877	-46.154%
2026-04-30	0.1500	0.1500	0.1500	0.1500	-11.765%	600	877	-53.333%
2026-04-27	0.1800	0.1800	0.1700	0.1700	-26.087%	29	278	-58.824%
2026-04-16	0.2400	0.2400	0.2300	0.2300	-23.333%	6	278	-69.565%
2026-04-08	0.3500	0.3500	0.3000	0.3000	0.000%	2	280	-76.667%
2026-03-31	0.3000	0.3000	0.3000	0.3000	-21.053%	10	278	-76.667%
2026-03-30	0.3800	0.3800	0.3800	0.3800	+58.333%	2	273	-81.579%
2026-03-26	0.2400	0.2400	0.2400	0.2400	-35.135%	1	271	-70.833%
2026-03-24	0.3700	0.3700	0.3700	0.3700	+2.778%	1	270	-81.081%
2026-03-17	0.3600	0.3600	0.3600	0.3600	0.000%	1	270	-80.556%
2026-03-16	0.3600	0.3600	0.3600	0.3600	+176.923%	5	270	-80.556%
2026-03-05	0.1300	0.1300	0.1300	0.1300	-53.571%	1	270	-46.154%
2026-02-27	0.2800	0.2800	0.2800	0.2800	-26.316%	7	271	-75.000%
2026-02-23	0.3800	0.3800	0.3800	0.3800	-19.149%	1	278	-81.579%
2026-02-17	0.4700	0.4700	0.4700	0.4700	+4.444%	1	278	-85.106%
2026-02-12	0.4500	0.4500	0.4500	0.4500	+45.161%	1	277	-84.444%
2026-02-11	0.3100	0.3100	0.3100	0.3100	-18.421%	10	282	-77.419%
2026-02-05	0.4400	0.4400	0.3400	0.3800	-7.317%	16	287	-81.579%
2026-02-04	0.4100	0.4100	0.4100	0.4100	+78.261%	1	271	-82.927%
2026-01-29	0.2300	0.2300	0.2300	0.2300	-11.538%	1	272	-69.565%
2026-01-27	0.2600	0.2600	0.2600	0.2600	-18.750%	2	273	-73.077%
2026-01-21	0.3200	0.3200	0.3200	0.3200	-5.882%	6	272	-78.125%
2026-01-13	0.3400	0.3400	0.3400	0.3400	-2.857%	1	267	-79.412%
2026-01-06	0.3500	0.3500	0.3500	0.3500	-14.634%	3	268	-80.000%
2025-12-29	0.3600	0.4500	0.3600	0.4100	+24.242%	7	268	-82.927%
2025-12-23	0.3300	0.3300	0.3300	0.3300	-17.500%	4	267	-78.788%
2025-12-15	0.4000	0.4000	0.4000	0.4000	-6.977%	10	271	-82.500%
2025-12-03	0.4300	0.4300	0.4300	0.4300	-10.417%	3	271	-83.721%
2025-12-02	0.4800	0.4800	0.4800	0.4800	-7.692%	40	271	-85.417%
2025-11-24	0.5200	0.5200	0.5200	0.5200	-27.778%	1	293	-86.538%
2025-11-17	0.7300	0.7300	0.7200	0.7200	+35.849%	3	292	-90.278%
2025-11-14	0.5300	0.5300	0.5300	0.5300	-7.018%	1	291	-86.792%
2025-11-13	0.5500	0.5700	0.5500	0.5700	-5.000%	40	291	-87.719%
2025-11-11	0.6000	0.6000	0.5500	0.6000	-1.639%	26	251	-88.333%
2025-11-07	0.6100	0.6100	0.6100	0.6100	+103.333%	10	251	-88.525%
2025-10-31	0.5200	0.5200	0.3000	0.3000	-48.276%	4	251	-76.667%
2025-10-30	0.5800	0.5800	0.5800	0.5800	+34.884%	1	252	-87.931%
2025-10-28	0.4300	0.4300	0.4300	0.4300	0.000%	30	251	-83.721%
2025-10-27	0.4300	0.4400	0.4300	0.4300	-14.000%	40	321	-83.721%
2025-10-24	0.5000	0.5000	0.5000	0.5000	-1.961%	10	321	-86.000%
2025-10-23	0.5100	0.5100	0.5100	0.5100	-21.538%	10	331	-86.275%
2025-10-22	0.6500	0.6500	0.6500	0.6500	+18.182%	10	341	-89.231%
2025-10-17	0.5500	0.5500	0.5500	0.5500	+10.000%	1	331	-87.273%
2025-10-10	0.5000	0.5000	0.5000	0.5000	0.000%	3	331	-86.000%
2025-10-09	0.5000	0.5000	0.5000	0.5000	+25.000%	15	331	-86.000%
2025-10-02	0.4500	0.4500	0.4000	0.4000	-31.034%	20	341	-82.500%
2025-09-25	0.5800	0.5800	0.5800	0.5800	+16.000%	1	351	-87.931%
2025-09-24	0.5000	0.5000	0.5000	0.5000	+2.041%	23	351	-86.000%
2025-09-23	0.4900	0.4900	0.4900	0.4900	-2.000%	1	349	-85.714%
2025-09-19	0.5000	0.5000	0.5000	0.5000	+21.951%	4	350	-86.000%
2025-09-16	0.5000	0.5000	0.4100	0.4100	-31.667%	22	350	-82.927%
2025-09-10	0.6000	0.6000	0.6000	0.6000	+1.695%	1	350	-88.333%
2025-09-09	0.5700	0.5900	0.5700	0.5900	+9.259%	3	350	-88.136%
2025-09-08	0.5400	0.5400	0.5400	0.5400	-5.263%	1	352	-87.037%
2025-09-05	0.5700	0.5700	0.5700	0.5700	-24.000%	20	351	-87.719%
2025-09-02	0.7500	0.7500	0.7500	0.7500	+31.579%	3	351	-90.667%
2025-08-29	0.5700	0.5700	0.5700	0.5700	-1.724%	20	351	-87.719%
2025-08-28	0.5800	0.5800	0.5800	0.5800	0.000%	20	351	-87.931%
2025-08-22	0.5500	0.5800	0.5500	0.5800	-3.333%	40	351	-87.931%
2025-08-19	0.5300	0.6000	0.5300	0.6000	+11.111%	52	311	-88.333%
2025-08-18	0.5400	0.5400	0.5400	0.5400	+3.846%	40	259	-87.037%
2025-08-14	0.6000	0.6000	0.5200	0.5200	-13.333%	2	219	-86.538%
2025-08-13	0.6000	0.6000	0.6000	0.6000	-14.286%	49	220	-88.333%
2025-08-01	0.7000	0.7000	0.7000	0.7000	+9.375%	4	171	-90.000%
2025-07-31	0.6400	0.6400	0.6400	0.6400	+6.667%	15	171	-89.063%
2025-07-29	0.6600	0.6600	0.6000	0.6000	-7.692%	2	171	-88.333%
2025-07-28	0.6500	0.6500	0.6500	0.6500	0.000%	2	170	-89.231%
2025-07-25	0.7200	0.7200	0.6500	0.6500	+4.839%	2	172	-89.231%
2025-07-22	0.7500	0.7500	0.6200	0.6200	+1.639%	2	171	-88.710%
2025-07-21	0.7300	0.7300	0.6100	0.6100	-12.857%	2	171	-88.525%
2025-07-17	0.7000	0.7000	0.7000	0.7000	+4.478%	10	171	-90.000%
2025-07-16	0.7000	0.7000	0.6300	0.6700	+1.515%	66	181	-89.552%
2025-07-11	0.6700	0.6700	0.6600	0.6600	-2.941%	2	185	-89.394%
2025-07-10	0.6900	0.6900	0.6800	0.6800	-6.849%	2	185	-89.706%
2025-07-09	0.7500	0.7500	0.7300	0.7300	-8.750%	4	185	-90.411%
2025-07-08	0.8000	0.8000	0.8000	0.8000	-10.112%	5	185	-91.250%
2025-07-07	0.8900	0.8900	0.8900	0.8900	+18.667%	1	185	-92.135%
2025-07-03	0.8200	0.8200	0.7400	0.7500	-14.773%	71	184	-90.667%
2025-07-02	0.8500	0.8800	0.8500	0.8800	+3.529%	2	184	-92.045%
2025-07-01	0.8300	0.8500	0.8300	0.8500	+2.410%	3	182	-91.765%
2025-06-27	0.8300	0.8300	0.8300	0.8300	-12.632%	1	179	-91.566%
2025-06-26	0.8200	0.9500	0.8200	0.9500	+10.465%	26	180	-92.632%
2025-06-25	1.0000	1.0000	0.8600	0.8600	+4.878%	2	163	-91.860%
2025-06-24	0.8700	0.8700	0.8200	0.8200	-8.889%	4	163	-91.463%
2025-06-18	0.9600	1.1200	0.9000	0.9000	-5.263%	25	157	-92.222%
2025-06-17	0.9500	0.9500	0.9500	0.9500	+6.742%	1	157	-92.632%
2025-06-16	1.0000	1.1900	0.8900	0.8900	-1.111%	44	156	-92.135%
2025-06-11	0.9800	0.9800	0.9000	0.9000	-6.250%	2	154	-92.222%
2025-06-10	1.0500	1.0500	0.9600	0.9600	-4.950%	2	154	-92.708%
2025-06-09	1.0500	1.0500	1.0100	1.0100	-14.407%	2	154	-93.069%
2025-06-05	1.1700	1.2500	1.1700	1.1800	+6.306%	3	153	-94.068%
2025-06-03	1.1600	1.1600	1.1100	1.1100	-9.016%	2	153	-93.694%
2025-05-30	1.3000	1.3000	1.2200	1.2200	-2.400%	4	153	-94.262%
2025-05-29	1.2500	1.2500	1.2500	1.2500	+1.626%	5	153	-94.400%
2025-05-23	1.3200	1.3200	1.2300	1.2300	-0.806%	4	148	-94.309%
2025-05-21	1.3400	1.3400	1.2400	1.2400	+5.983%	2	148	-94.355%
2025-05-19	1.2200	1.2200	1.1700	1.1700	+1.739%	2	148	-94.017%
2025-05-16	1.2000	1.2000	1.1500	1.1500	-6.504%	4	148	-93.913%
2025-05-15	1.2600	1.2600	1.2300	1.2300	-5.385%	2	148	-94.309%
2025-05-13	1.3000	1.3000	1.3000	1.3000	-19.255%	12	148	-94.615%
2025-05-08	1.6100	1.6100	1.6100	1.6100	-5.848%	1	145	-95.652%
2025-05-06	1.7800	1.7800	1.6900	1.7100	+8.917%	3	144	-95.906%
2025-05-05	1.5700	1.5700	1.5700	1.5700	+5.369%	1	143	-95.541%
2025-05-02	1.5500	1.5900	1.4400	1.4900	-6.289%	14	142	-95.302%
2025-05-01	1.5900	1.5900	1.5900	1.5900	+1.274%	1	138	-95.597%
2025-04-29	1.6900	1.6900	1.5700	1.5700	-2.484%	2	138	-95.541%
2025-04-28	1.7000	1.7800	1.6100	1.6100	0.000%	5	138	-95.652%
2025-04-25	1.7100	1.7100	1.6000	1.6100	-5.848%	8	137	-95.652%
2025-04-24	1.8800	1.8800	1.7100	1.7100	-5.525%	3	137	-95.906%
2025-04-23	1.9300	1.9300	1.8100	1.8100	-22.318%	2	137	-96.133%
2025-04-21	2.1400	2.3300	2.1400	2.3300	+10.952%	2	137	-96.996%
2025-04-17	2.2600	2.2600	2.0800	2.1000	+3.960%	4	137	-96.667%
2025-04-16	2.2400	2.2400	2.0200	2.0200	+4.124%	2	137	-96.535%
2025-04-15	2.0000	2.0000	1.8500	1.9400	-11.416%	6	137	-96.392%
2025-04-11	2.1900	2.1900	2.1900	2.1900	-1.351%	2	132	-96.804%
2025-04-10	2.3800	2.4000	2.2200	2.2200	+16.842%	3	131	-96.847%
2025-04-09	2.6200	2.7500	1.9000	1.9000	-23.695%	5	130	-96.316%
2025-04-08	2.2000	2.6300	2.2000	2.4900	-0.400%	23	129	-97.189%
2025-04-07	2.6300	2.7600	2.3400	2.5000	+3.734%	56	130	-97.200%
2025-04-04	1.9100	2.4600	1.9100	2.4100	+31.694%	72	85	-97.095%
2025-04-03	1.8300	1.8300	1.8300	1.8300	+23.649%	1	73	-96.175%
2025-04-02	1.5900	1.5900	1.4800	1.4800	-9.756%	2	73	-95.270%
2025-04-01	1.6900	1.6900	1.5500	1.6400	+21.481%	21	73	-95.732%
2025-03-28	1.4700	1.4700	1.3500	1.3500	+7.143%	4	54	-94.815%
2025-03-27	1.3000	1.3400	1.2600	1.2600	+2.439%	3	54	-94.444%
2025-03-26	1.2400	1.3100	1.2300	1.2300	+10.811%	3	53	-94.309%
2025-03-25	1.2000	1.2000	1.1100	1.1100	-17.778%	2	51	-93.694%
2025-03-20	1.3500	1.3500	1.3500	1.3500	-10.596%	1	50	-94.815%
2025-03-17	1.5300	1.5300	1.5100	1.5100	-10.119%	2	50	-95.364%
2025-03-13	1.7400	1.7400	1.6800	1.6800	+15.068%	3	47	-95.833%
2025-03-12	1.4600	1.4600	1.4600	1.4600	-5.806%	10	47	-95.205%
2025-03-11	1.5500	1.5500	1.5500	1.5500	+3.333%	1	47	-95.484%
2025-03-10	1.5000	1.5000	1.5000	1.5000	+15.385%	1	47	-95.333%
2025-03-07	1.2800	1.3500	1.2800	1.3000	0.000%	404	47	-94.615%
2025-02-28	1.3000	1.3000	1.3000	1.3000	+21.495%	2	46	-94.615%
2025-02-27	1.0700	1.0700	1.0700	1.0700	+18.889%	20	34	-93.458%
2025-02-04	0.9000	0.9000	0.9000	0.9000	+13.924%	1	34	-92.222%
2025-01-31	1.0000	1.0000	0.7000	0.7900	-21.000%	64	33	-91.139%
2024-12-20	1.0000	1.0000	1.0000	1.0000	-16.667%	1	13	-93.000%
2024-10-11	1.2000	1.2000	1.2000	1.2000	+10.092%	20	12	-94.167%
2024-10-09	1.0900	1.0900	1.0900	1.0900	0.000%	2	2	-93.578%