Dark

ARKK20270115P28
ARKK Jan 15 2027 28.00 Put (ARKK270115P00028000)
option OPRA

EOD

Sep 30, 2026

0.0100-91.667%(-0.1100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0100	0.0100	0.0100	0.0100	-91.667%	3	7,385	0.000%
2026-09-29	0.2200	0.2200	0.0100	0.1200	+500.000%	21	7,385	-91.667%
2026-09-23	0.0200	0.0200	0.0200	0.0200	+100.000%	488	7,367	-50.000%
2026-09-21	0.0100	0.0100	0.0100	0.0100	0.000%	188	7,367	0.000%
2026-09-18	0.0100	0.0100	0.0100	0.0100	0.000%	418	7,179	0.000%
2026-09-17	0.0300	0.0300	0.0100	0.0100	-66.667%	515	6,761	0.000%
2026-09-14	0.0100	0.0300	0.0100	0.0300	-78.571%	663	6,262	-66.667%
2026-09-10	0.0100	0.1400	0.0100	0.1400	+27.273%	6	6,249	-92.857%
2026-09-04	0.0200	0.1400	0.0100	0.1100	-62.069%	15	6,237	-90.909%
2026-09-03	0.2900	0.2900	0.2900	0.2900	+262.500%	1	6,237	-96.552%
2026-09-02	0.0200	0.0800	0.0200	0.0800	+166.667%	2	6,236	-87.500%
2026-09-01	0.4100	0.4100	0.0300	0.0300	-95.238%	156	6,235	-66.667%
2026-08-28	0.6300	0.6300	0.6300	0.6300	+293.750%	1	6,383	-98.413%
2026-08-27	0.0100	0.1600	0.0100	0.1600	+700.000%	2	6,382	-93.750%
2026-08-26	0.0500	0.2600	0.0200	0.0200	0.000%	17	6,380	-50.000%
2026-08-25	0.0300	0.0300	0.0200	0.0200	-88.889%	295	6,367	-50.000%
2026-08-24	0.0300	0.2600	0.0200	0.1800	+800.000%	47	6,380	-94.444%
2026-08-21	0.0200	0.0200	0.0200	0.0200	0.000%	132	6,347	-50.000%
2026-08-20	0.0200	0.0200	0.0200	0.0200	0.000%	23	6,215	-50.000%
2026-08-19	0.0200	0.0200	0.0200	0.0200	-66.667%	40	6,192	-50.000%
2026-08-10	0.0500	0.0600	0.0500	0.0600	0.000%	1,087	6,162	-83.333%
2026-08-07	0.0700	0.0700	0.0600	0.0600	-25.000%	2	6,162	-83.333%
2026-08-04	0.0800	0.0900	0.0800	0.0800	-33.333%	2,641	6,164	-87.500%
2026-07-24	0.1200	0.1200	0.1200	0.1200	+9.091%	2	6,380	-91.667%
2026-07-17	0.1100	0.1200	0.1100	0.1100	0.000%	674	6,380	-90.909%
2026-07-16	0.1000	0.1200	0.0900	0.1100	+10.000%	6,239	6,819	-90.909%
2026-07-15	0.0900	0.1200	0.0900	0.1000	0.000%	7,877	10,413	-90.000%
2026-07-14	0.1000	0.1100	0.1000	0.1000	0.000%	7,935	9,053	-90.000%
2026-07-13	0.1000	0.1100	0.0900	0.1000	0.000%	18,735	12,979	-90.000%
2026-07-10	0.1100	0.1100	0.1000	0.1000	0.000%	160	8,270	-90.000%
2026-07-09	0.1100	0.1100	0.1000	0.1000	-9.091%	14,956	8,272	-90.000%
2026-07-08	0.1100	0.1200	0.1100	0.1100	0.000%	193	3,920	-90.909%
2026-07-07	0.0900	0.1200	0.0900	0.1100	+10.000%	8,193	4,093	-90.909%
2026-07-06	0.0900	0.1100	0.0900	0.1000	0.000%	6,449	2,861	-90.000%
2026-07-02	0.0900	0.1000	0.0900	0.1000	-16.667%	116	1,036	-90.000%
2026-07-01	0.0800	0.1200	0.0800	0.1200	+33.333%	1,103	1,036	-91.667%
2026-06-30	0.0900	0.0900	0.0900	0.0900	-18.182%	1,459	1,473	-88.889%
2026-06-29	0.1300	0.1300	0.1100	0.1100	-81.967%	3	17	-90.909%
2025-09-19	0.6100	0.6100	0.6100	0.6100	+12.963%	5	15	-98.361%
2025-09-16	0.6700	0.6700	0.5400	0.5400	-28.000%	2	15	-98.148%
2025-08-14	0.8000	0.8000	0.7500	0.7500	+1.351%	2	15	-98.667%
2025-07-30	0.8400	0.8400	0.7400	0.7400	+1.370%	2	16	-98.649%
2025-07-29	0.8700	0.8700	0.7300	0.7300	-13.095%	2	16	-98.630%
2025-07-25	0.9100	0.9100	0.8400	0.8400	-3.448%	2	16	-98.810%
2025-07-22	0.9400	0.9400	0.8700	0.8700	+14.474%	2	15	-98.851%
2025-07-21	0.8900	0.8900	0.7600	0.7600	-41.085%	2	15	-98.684%
2025-06-20	1.2900	1.2900	1.2900	1.2900	+0.781%	2	15	-99.225%
2025-06-18	1.2800	1.2800	1.2800	1.2800	+7.563%	1	13	-99.219%
2025-06-17	1.2500	1.2500	1.1900	1.1900	-9.160%	2	13	-99.160%
2025-06-13	1.3000	1.3400	1.3000	1.3100	+1.550%	6	12	-99.237%
2025-06-12	1.2800	1.2900	1.2800	1.2900	+6.612%	2	11	-99.225%
2025-06-11	1.3000	1.3000	1.2100	1.2100	-5.469%	2	9	-99.174%
2025-06-10	1.3500	1.3500	1.2800	1.2800	-3.030%	2	9	-99.219%
2025-06-09	1.4400	1.4400	1.3200	1.3200	-13.725%	2	9	-99.242%
2025-06-05	1.6100	1.6100	1.5300	1.5300	+5.517%	2	9	-99.346%
2025-06-03	1.5700	1.5700	1.4500	1.4500	-9.938%	2	9	-99.310%
2025-05-30	1.7300	1.7300	1.6100	1.6100	+1.899%	4	9	-99.379%
2025-05-29	1.6900	1.6900	1.5800	1.5800	+2.597%	2	9	-99.367%
2025-05-27	1.6000	1.6000	1.5400	1.5400	0.000%	2	9	-99.351%
2025-05-19	1.6400	1.6400	1.5400	1.5400	+2.667%	2	9	-99.351%
2025-05-16	1.6100	1.6100	1.5000	1.5000	-2.597%	4	9	-99.333%
2025-05-15	1.6900	1.6900	1.5400	1.5400	-1.282%	2	9	-99.351%
2025-05-13	1.6000	1.6000	1.5600	1.5600	-22.772%	2	9	-99.359%
2025-05-08	2.1300	2.1300	2.0200	2.0200	-8.597%	2	8	-99.505%
2025-05-06	2.2400	2.4000	2.2100	2.2100	+11.055%	4	8	-99.548%
2025-05-02	2.1400	2.1400	1.9900	1.9900	-5.238%	4	8	-99.497%
2025-05-01	2.2600	2.2600	2.1000	2.1000	0.000%	2	8	-99.524%
2025-04-29	2.2500	2.2500	2.1000	2.1000	-1.408%	2	8	-99.524%
2025-04-28	2.1600	2.3500	2.1300	2.1300	-0.467%	6	7	-99.531%
2025-04-25	2.1100	2.2800	2.1100	2.1400	-5.727%	12	7	-99.533%
2025-04-24	2.2800	2.4300	2.2400	2.2700	-9.200%	6	6	-99.559%
2025-04-23	2.2500	2.5700	2.2500	2.5000	-12.587%	4	5	-99.600%
2025-04-22	2.6300	2.8600	2.6300	2.8600	-4.667%	2	4	-99.650%
2025-04-21	2.8600	3.0000	2.8600	3.0000	+9.489%	2	4	-99.667%
2025-04-17	2.8000	2.9700	2.7400	2.7400	0.000%	6	4	-99.635%
2025-04-16	2.7500	2.9200	2.7400	2.7400	+7.874%	6	4	-99.635%
2025-04-15	2.7200	2.7200	2.5300	2.5400	-7.971%	4	1	-99.606%
2025-04-14	2.6000	2.7600	2.6000	2.7600	-12.934%	2	0	-99.638%
2025-04-11	3.0200	3.1700	3.0200	3.1700	+6.734%	4	0	-99.685%
2025-04-10	2.8400	2.9700	2.8400	2.9700	-17.270%	2	0	-99.663%
2025-04-09	3.4100	3.5900	3.4100	3.5900	+16.181%	2	0	-99.721%
2025-04-08	2.8900	3.0900	2.8900	3.0900	-7.761%	2	0	-99.676%
2025-04-07	3.2500	3.3500	3.2500	3.3500	0.000%	2	0	-99.701%