Dark

ARKK20270115P27
ARKK Jan 15 2027 27.00 Put (ARKK270115P00027000)
option OPRA

EOD

Sep 28, 2026

0.0900+800.000%(+0.0800)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0100	0.0900	0.0100	0.0900	+800.000%	10	15,015	0.000%
2026-09-25	0.0100	0.0100	0.0100	0.0100	-66.667%	19	15,005	+800.000%
2026-09-17	0.0300	0.0300	0.0300	0.0300	+200.000%	906	14,986	+200.000%
2026-09-16	0.0100	0.0100	0.0100	0.0100	0.000%	739	14,986	+800.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	0.000%	928	14,247	+800.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	0.000%	499	13,492	+800.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	-90.000%	298	12,993	+800.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	+25.000%	1	12,993	-10.000%
2026-09-01	0.0100	0.0800	0.0100	0.0800	+166.667%	9	12,992	+12.500%
2026-08-31	0.0300	0.0300	0.0300	0.0300	-75.000%	42	12,983	+200.000%
2026-08-28	0.2100	0.2100	0.1200	0.1200	+500.000%	5	12,983	-25.000%
2026-08-27	0.0700	0.1700	0.0100	0.0200	0.000%	597	12,978	+350.000%
2026-08-26	0.0200	0.0200	0.0200	0.0200	0.000%	446	12,869	+350.000%
2026-08-25	0.0200	0.0200	0.0200	0.0200	-33.333%	95	13,187	+350.000%
2026-08-24	0.0200	0.0300	0.0200	0.0300	+50.000%	19	13,092	+200.000%
2026-08-21	0.0200	0.0200	0.0200	0.0200	-33.333%	57	13,083	+350.000%
2026-08-20	0.0200	0.0300	0.0200	0.0300	+50.000%	1,873	13,026	+200.000%
2026-08-19	0.0200	0.0300	0.0200	0.0200	0.000%	20	14,898	+350.000%
2026-08-17	0.0300	0.0300	0.0200	0.0200	-33.333%	54	14,897	+350.000%
2026-08-14	0.0300	0.0300	0.0200	0.0300	-25.000%	1,703	14,897	+200.000%
2026-08-12	0.0400	0.0400	0.0400	0.0400	0.000%	707	15,839	+125.000%
2026-08-11	0.0400	0.0400	0.0400	0.0400	-20.000%	479	16,185	+125.000%
2026-08-10	0.0400	0.0500	0.0300	0.0500	+25.000%	3,968	16,663	+80.000%
2026-08-07	0.0500	0.0600	0.0400	0.0400	-20.000%	2,127	18,070	+125.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	-16.667%	3	19,263	+80.000%
2026-08-05	0.0500	0.0700	0.0400	0.0600	+20.000%	4,242	19,264	+50.000%
2026-08-04	0.0700	0.0800	0.0500	0.0500	-37.500%	9,277	22,205	+80.000%
2026-08-03	0.0800	0.0800	0.0700	0.0800	+14.286%	2,186	29,072	+12.500%
2026-07-31	0.0900	0.1000	0.0700	0.0700	-22.222%	9,872	27,178	+28.571%
2026-07-30	0.1000	0.1100	0.0900	0.0900	0.000%	13,212	27,375	0.000%
2026-07-29	0.0900	0.1100	0.0900	0.0900	0.000%	10,282	21,724	0.000%
2026-07-28	0.0900	0.1000	0.0900	0.0900	-10.000%	39,152	23,361	0.000%
2026-07-27	0.0900	0.1000	0.0800	0.1000	0.000%	7,720	15,745	-10.000%
2026-07-24	0.0900	0.1200	0.0800	0.1000	+11.111%	45,109	15,129	-10.000%
2026-07-23	0.0900	0.1100	0.0900	0.0900	0.000%	18,350	17,427	0.000%
2026-07-22	0.0900	0.1100	0.0800	0.0900	+12.500%	27,369	20,544	0.000%
2026-07-21	0.0900	0.1100	0.0800	0.0800	-20.000%	15,896	23,098	+12.500%
2026-07-20	0.0700	0.1000	0.0600	0.1000	+11.111%	12,996	16,464	-10.000%
2026-07-17	0.0900	0.1100	0.0700	0.0900	0.000%	32,130	20,445	0.000%
2026-07-16	0.0900	0.1000	0.0700	0.0900	-10.000%	21,876	13,214	0.000%
2026-07-15	0.0900	0.1100	0.0900	0.1000	0.000%	12,863	12,253	-10.000%
2026-07-14	0.0900	0.1000	0.0800	0.1000	+11.111%	1,273	14,215	-10.000%
2026-07-13	0.0800	0.1000	0.0800	0.0900	-10.000%	23	14,256	0.000%
2026-07-10	0.0900	0.1100	0.0900	0.1000	+11.111%	4,355	14,269	-10.000%
2026-07-09	0.0900	0.0900	0.0900	0.0900	-10.000%	6,510	17,015	0.000%
2026-07-08	0.0900	0.1000	0.0900	0.1000	+11.111%	337	15,478	-10.000%
2026-07-07	0.0800	0.1000	0.0700	0.0900	+12.500%	6,742	15,690	0.000%
2026-07-06	0.0800	0.0900	0.0800	0.0800	-11.111%	629	17,237	+12.500%
2026-07-02	0.0800	0.1000	0.0700	0.0900	+12.500%	12,011	16,145	0.000%
2026-07-01	0.0700	0.1100	0.0700	0.0800	0.000%	31,108	16,145	+12.500%
2026-06-30	0.0700	0.1100	0.0700	0.0800	0.000%	13,464	13,294	+12.500%
2026-06-29	0.1000	0.1100	0.0700	0.0800	-77.143%	21,085	10,242	+12.500%
2026-01-13	0.3500	0.3500	0.3500	0.3500	-55.696%	1	9	-74.286%
2025-11-21	0.7900	0.7900	0.7900	0.7900	+31.667%	1	10	-88.608%
2025-10-10	0.6000	0.6000	0.6000	0.6000	-40.000%	19	11	-85.000%
2025-09-25	0.6200	1.0000	0.6200	1.0000	+72.414%	3	20	-91.000%
2025-09-16	0.6300	0.6300	0.5800	0.5800	-14.706%	2	20	-84.483%
2025-09-09	0.6800	0.6800	0.6800	0.6800	+3.030%	1	20	-86.765%
2025-08-14	0.7200	0.7200	0.6600	0.6600	0.000%	2	21	-86.364%
2025-07-29	0.7800	0.7800	0.6600	0.6600	-14.286%	2	21	-86.364%
2025-07-25	0.8600	0.8600	0.7700	0.7700	+5.479%	2	21	-88.312%
2025-07-22	0.8300	0.8300	0.7300	0.7300	+2.817%	2	21	-87.671%
2025-07-21	0.8400	0.8400	0.7100	0.7100	-19.318%	2	21	-87.324%
2025-07-10	0.8800	0.8800	0.8800	0.8800	-1.124%	1	21	-89.773%
2025-07-09	0.9000	0.9000	0.8900	0.8900	-2.198%	3	20	-89.888%
2025-07-03	1.0400	1.0400	0.9100	0.9100	-19.469%	8	9	-90.110%
2025-06-25	1.1300	1.1300	1.1300	1.1300	+7.619%	1	9	-92.035%
2025-06-24	1.0500	1.0500	1.0500	1.0500	-23.913%	1	8	-91.429%
2025-06-23	1.0600	1.3800	1.0600	1.3800	+28.972%	26	7	-93.478%
2025-06-18	1.0800	1.0800	1.0700	1.0700	-1.835%	2	29	-91.589%
2025-06-16	1.1000	1.1000	1.0900	1.0900	-9.167%	2	29	-91.743%
2025-06-13	1.2900	1.2900	1.2000	1.2000	+10.092%	4	28	-92.500%
2025-06-11	1.1800	1.1800	1.0900	1.0900	-6.838%	2	28	-91.743%
2025-06-10	1.2400	1.2400	1.1700	1.1700	-2.500%	2	28	-92.308%
2025-06-09	1.3300	1.3300	1.2000	1.2000	-6.250%	2	28	-92.500%
2025-06-06	1.3900	1.3900	1.2800	1.2800	-9.220%	4	28	-92.969%
2025-06-05	1.5000	1.5000	1.4100	1.4100	-2.083%	2	28	-93.617%
2025-06-02	1.4400	1.4400	1.4400	1.4400	-1.370%	5	28	-93.750%
2025-05-30	1.5800	1.5800	1.4600	1.4600	0.000%	4	30	-93.836%
2025-05-29	1.5300	1.5300	1.4600	1.4600	+6.569%	2	30	-93.836%
2025-05-27	1.4900	1.4900	1.3700	1.3700	-8.667%	2	30	-93.431%
2025-05-21	1.6500	1.6500	1.5000	1.5000	+6.383%	2	30	-94.000%
2025-05-19	1.5300	1.5300	1.4100	1.4100	+2.920%	2	30	-93.617%
2025-05-16	1.4400	1.4700	1.3700	1.3700	-1.439%	64	30	-93.431%
2025-05-14	1.4900	1.4900	1.3900	1.3900	-25.269%	2	4	-93.525%
2025-05-08	1.9500	1.9500	1.8600	1.8600	-9.268%	2	4	-95.161%
2025-05-06	2.1400	2.1400	2.0500	2.0500	+14.525%	2	4	-95.610%
2025-05-02	1.9100	1.9100	1.7900	1.7900	-7.254%	4	4	-94.972%
2025-05-01	2.0200	2.0200	1.9300	1.9300	-1.531%	2	4	-95.337%
2025-04-30	2.1000	2.1000	1.9600	1.9600	+2.618%	2	3	-95.408%
2025-04-29	2.0500	2.0500	1.9100	1.9100	-4.500%	2	3	-95.288%
2025-04-28	2.1200	2.1200	1.9600	2.0000	+3.627%	4	3	-95.500%
2025-04-25	1.8900	2.0800	1.8900	1.9300	-6.311%	12	3	-95.337%
2025-04-24	2.2000	2.2100	2.0600	2.0600	-4.630%	4	3	-95.631%
2025-04-23	2.0600	2.3900	2.0600	2.1600	-15.294%	4	3	-95.833%
2025-04-22	2.5500	2.5500	2.5500	2.5500	-8.929%	1	3	-96.471%
2025-04-21	2.6000	2.8000	2.6000	2.8000	+9.804%	2	3	-96.786%
2025-04-17	2.6900	2.7400	2.5500	2.5500	0.000%	6	2	-96.471%
2025-04-16	2.6500	2.6900	2.5500	2.5500	+10.870%	3	2	-96.471%
2025-04-15	2.4600	2.4600	2.3000	2.3000	-30.723%	2	0	-96.087%
2025-04-09	3.0900	3.3200	3.0900	3.3200	+1.840%	2	0	-97.289%
2025-04-07	3.0100	3.2600	3.0100	3.2600	0.000%	2	0	-97.239%