Dark

ARKK20270115P29
ARKK Jan 15 2027 29.00 Put (ARKK270115P00029000)
option OPRA

EOD

Sep 29, 2026

0.0100-90.000%(-0.0900)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0200	0.0200	0.0100	0.0100	-90.000%	22	7,892	0.000%
2026-09-28	0.0100	0.1000	0.0100	0.1000	+900.000%	117	7,894	-90.000%
2026-09-21	0.0100	0.0100	0.0100	0.0100	0.000%	257	7,779	0.000%
2026-09-17	0.0100	0.0100	0.0100	0.0100	0.000%	900	7,522	0.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	-66.667%	376	7,522	0.000%
2026-09-14	0.0300	0.0300	0.0300	0.0300	+50.000%	46	7,522	-66.667%
2026-09-11	0.0300	0.0300	0.0200	0.0200	-33.333%	1,254	7,522	-50.000%
2026-09-10	0.0200	0.0300	0.0200	0.0300	0.000%	1,342	6,734	-66.667%
2026-09-09	0.0200	0.0300	0.0200	0.0300	+50.000%	440	6,362	-66.667%
2026-09-08	0.0200	0.0200	0.0200	0.0200	0.000%	578	6,257	-50.000%
2026-09-04	0.0200	0.0300	0.0100	0.0200	-33.333%	2,087	4,146	-50.000%
2026-09-03	0.0300	0.0300	0.0300	0.0300	+50.000%	237	4,146	-66.667%
2026-09-02	0.0100	0.0300	0.0100	0.0200	-33.333%	275	4,146	-50.000%
2026-09-01	0.0700	0.1100	0.0200	0.0300	+50.000%	51	3,909	-66.667%
2026-08-31	0.0200	0.0200	0.0200	0.0200	-33.333%	16	3,905	-50.000%
2026-08-28	0.0200	0.0300	0.0200	0.0300	+200.000%	5	3,905	-66.667%
2026-08-27	0.0200	0.0800	0.0100	0.0100	-50.000%	419	3,900	0.000%
2026-08-26	0.0200	0.0200	0.0200	0.0200	0.000%	105	3,482	-50.000%
2026-08-25	0.0200	0.0200	0.0200	0.0200	-81.818%	114	3,377	-50.000%
2026-08-24	0.5700	0.5700	0.0200	0.1100	+175.000%	157	3,263	-90.909%
2026-08-21	0.0200	0.5000	0.0200	0.0400	+100.000%	50	3,128	-75.000%
2026-08-19	0.0200	0.0200	0.0200	0.0200	-66.667%	10	3,108	-50.000%
2026-08-10	0.0600	0.0600	0.0600	0.0600	-25.000%	198	3,098	-83.333%
2026-08-04	0.0800	0.0800	0.0800	0.0800	-38.462%	199	3,296	-87.500%
2026-07-17	0.1300	0.1300	0.1300	0.1300	+8.333%	86	3,098	-92.308%
2026-07-10	0.1200	0.1300	0.1100	0.1200	+9.091%	942	3,098	-91.667%
2026-07-09	0.1200	0.1200	0.1100	0.1100	-15.385%	5	2,669	-90.909%
2026-07-08	0.1200	0.1300	0.1200	0.1300	+18.182%	274	2,665	-92.308%
2026-07-06	0.1100	0.1100	0.1100	0.1100	0.000%	48	2,856	-90.909%
2026-07-02	0.1000	0.1200	0.1000	0.1100	-8.333%	3,226	3,361	-90.909%
2026-07-01	0.1000	0.1200	0.0900	0.1200	-7.692%	10,854	3,361	-91.667%
2026-06-30	0.1300	0.1300	0.1300	0.1300	-75.472%	3	21	-92.308%
2026-03-26	0.5300	0.5300	0.5300	0.5300	+12.766%	1	18	-98.113%
2026-01-30	0.4700	0.4700	0.4700	0.4700	-35.616%	1	17	-97.872%
2025-10-10	0.7300	0.7300	0.7300	0.7300	0.000%	27	17	-98.630%
2025-09-25	0.6800	0.7300	0.6800	0.7300	+10.606%	2	42	-98.630%
2025-09-16	0.7200	0.7200	0.6600	0.6600	-16.456%	2	42	-98.485%
2025-08-14	0.8700	0.8700	0.7900	0.7900	-7.059%	2	42	-98.734%
2025-08-11	0.8500	0.8500	0.8500	0.8500	-3.409%	1	42	-98.824%
2025-07-29	0.8800	0.8800	0.8800	0.8800	-2.222%	1	41	-98.864%
2025-07-25	0.9900	0.9900	0.9000	0.9000	-4.255%	2	41	-98.889%
2025-07-22	1.0200	1.0200	0.9400	0.9400	+6.818%	2	41	-98.936%
2025-07-21	0.9800	0.9800	0.8800	0.8800	0.000%	4	41	-98.864%
2025-07-17	0.9700	0.9700	0.8800	0.8800	-10.204%	2	41	-98.864%
2025-07-16	0.9800	0.9800	0.9800	0.9800	-8.411%	1	41	-98.980%
2025-07-09	1.1000	1.1000	1.0700	1.0700	-3.604%	4	40	-99.065%
2025-07-03	1.2600	1.2600	1.1100	1.1100	-6.723%	7	29	-99.099%
2025-06-26	1.4200	1.4200	1.1900	1.1900	-4.800%	4	29	-99.160%
2025-06-25	1.2500	1.2500	1.2500	1.2500	+5.932%	1	25	-99.200%
2025-06-24	1.3100	1.3100	1.1800	1.1800	-7.813%	6	24	-99.153%
2025-06-23	1.2800	1.2800	1.2800	1.2800	-0.775%	1	18	-99.219%
2025-06-20	1.2900	1.2900	1.2900	1.2900	-0.769%	2	17	-99.225%
2025-06-18	1.3100	1.3100	1.3000	1.3000	-1.515%	2	14	-99.231%
2025-06-17	1.3400	1.3400	1.3200	1.3200	-7.692%	3	14	-99.242%
2025-06-13	1.4900	1.4900	1.4300	1.4300	+3.623%	4	11	-99.301%
2025-06-12	1.4600	1.4600	1.3800	1.3800	+5.344%	2	11	-99.275%
2025-06-11	1.4300	1.4300	1.3100	1.3100	-5.072%	2	11	-99.237%
2025-06-10	1.4500	1.5000	1.3800	1.3800	-8.000%	3	11	-99.275%
2025-06-09	1.5000	1.5000	1.5000	1.5000	-3.226%	1	10	-99.333%
2025-06-06	1.5500	1.5500	1.5500	1.5500	-7.186%	8	9	-99.355%
2025-06-05	1.7400	1.7400	1.6700	1.6700	+1.212%	2	8	-99.401%
2025-06-02	1.7100	1.7100	1.6500	1.6500	-7.303%	2	8	-99.394%
2025-05-30	1.8700	1.8700	1.7800	1.7800	+3.488%	4	8	-99.438%
2025-05-29	1.8400	1.8400	1.7200	1.7200	-3.371%	2	8	-99.419%
2025-05-23	1.8900	1.9000	1.7600	1.7800	0.000%	8	8	-99.438%
2025-05-21	1.9200	1.9200	1.7800	1.7800	+6.587%	2	8	-99.438%
2025-05-19	1.8900	1.8900	1.6700	1.6700	+1.829%	7	8	-99.401%
2025-05-16	1.7500	1.7500	1.6400	1.6400	-9.890%	4	6	-99.390%
2025-05-15	1.7400	1.8300	1.7400	1.8200	+8.982%	4	6	-99.451%
2025-05-14	1.7300	1.7300	1.6700	1.6700	-1.183%	2	6	-99.401%
2025-05-13	1.7500	1.7500	1.6900	1.6900	-22.831%	2	6	-99.408%
2025-05-08	2.2600	2.2600	2.1900	2.1900	-9.504%	2	6	-99.543%
2025-05-06	2.4300	2.6100	2.4200	2.4200	-0.820%	4	6	-99.587%
2025-05-05	2.3000	2.4400	2.3000	2.4400	+14.554%	2	6	-99.590%
2025-05-02	2.2600	2.2600	2.1300	2.1300	-6.987%	4	6	-99.531%
2025-05-01	2.4400	2.4400	2.2900	2.2900	-2.966%	2	6	-99.563%
2025-04-30	2.5100	2.5100	2.3600	2.3600	+4.425%	2	6	-99.576%
2025-04-29	2.3100	2.4500	2.2600	2.2600	-4.237%	4	5	-99.558%
2025-04-28	2.3600	2.5500	2.3600	2.3600	+2.609%	8	5	-99.576%
2025-04-25	2.2600	2.4500	2.2600	2.3000	-5.738%	12	4	-99.565%
2025-04-24	2.4700	2.6600	2.4400	2.4400	-8.955%	6	4	-99.590%
2025-04-23	2.4800	2.7800	2.4800	2.6800	-12.704%	8	4	-99.627%
2025-04-22	2.8800	3.0700	2.8800	3.0700	-7.530%	2	2	-99.674%
2025-04-21	3.1100	3.3200	3.1100	3.3200	+5.397%	2	2	-99.699%
2025-04-17	3.1000	3.1500	3.1000	3.1500	-1.563%	4	1	-99.683%
2025-04-16	3.0200	3.2000	3.0200	3.2000	+13.074%	2	1	-99.688%
2025-04-15	2.7600	2.9900	2.7600	2.8300	-5.351%	4	1	-99.647%
2025-04-14	2.8800	2.9900	2.8800	2.9900	-7.430%	2	1	-99.666%
2025-04-10	3.0500	3.2300	3.0500	3.2300	+1.572%	2	1	-99.690%
2025-04-08	3.0000	3.1800	3.0000	3.1800	-21.867%	2	1	-99.686%
2025-04-07	4.0300	4.0700	4.0300	4.0700	0.000%	2	1	-99.754%