Dark

ARKK20270115P30
ARKK Jan 15 2027 30.00 Put (ARKK270115P00030000)
option OPRA

EOD

Sep 28, 2026

0.02000.000%(0.0000)516

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0200	0.0200	0.0200	0.0200	0.000%	516	9,393	0.000%
2026-09-23	0.0200	0.0200	0.0200	0.0200	0.000%	10	9,363	0.000%
2026-09-22	0.0200	0.0200	0.0200	0.0200	0.000%	200	9,363	0.000%
2026-09-17	0.0200	0.0200	0.0200	0.0200	0.000%	631	9,463	0.000%
2026-09-16	0.0200	0.0200	0.0200	0.0200	0.000%	2,981	8,832	0.000%
2026-09-15	0.0200	0.0200	0.0200	0.0200	-33.333%	811	6,516	0.000%
2026-09-14	0.0300	0.0300	0.0300	0.0300	+50.000%	446	6,148	-33.333%
2026-09-11	0.0200	0.0200	0.0200	0.0200	-33.333%	4,461	6,341	0.000%
2026-09-08	0.0200	0.0300	0.0200	0.0300	0.000%	490	1,880	-33.333%
2026-09-04	0.0500	0.0500	0.0200	0.0300	-90.000%	103	1,468	-33.333%
2026-09-03	0.3000	0.3000	0.3000	0.3000	+150.000%	1	1,468	-93.333%
2026-09-01	0.0200	0.2600	0.0200	0.1200	+200.000%	10	1,469	-83.333%
2026-08-31	0.0300	0.1000	0.0300	0.0400	+100.000%	258	1,475	-50.000%
2026-08-28	0.3300	0.3300	0.0200	0.0200	0.000%	16	1,475	0.000%
2026-08-27	0.3800	0.3800	0.0200	0.0200	-33.333%	258	1,464	0.000%
2026-08-26	0.0200	0.0300	0.0200	0.0300	+50.000%	838	1,213	-33.333%
2026-08-24	0.0300	0.0500	0.0200	0.0200	-50.000%	231	885	0.000%
2026-08-20	0.0300	0.0400	0.0300	0.0400	+33.333%	11	675	-50.000%
2026-08-19	0.0300	0.0400	0.0300	0.0300	-40.000%	257	675	-33.333%
2026-08-13	0.0500	0.0500	0.0500	0.0500	-16.667%	43	483	-60.000%
2026-08-11	0.0700	0.0700	0.0600	0.0600	-57.143%	6	440	-66.667%
2026-07-22	0.1400	0.1400	0.1400	0.1400	+16.667%	1	444	-85.714%
2026-07-17	0.1300	0.1300	0.0700	0.1200	0.000%	61	444	-83.333%
2026-07-13	0.1300	0.1400	0.1200	0.1200	-7.692%	489	505	-83.333%
2026-07-09	0.1200	0.1300	0.1200	0.1300	-18.750%	2	374	-84.615%
2026-06-17	0.1600	0.1600	0.1600	0.1600	+23.077%	30	402	-87.500%
2026-06-16	0.1300	0.1300	0.1300	0.1300	-40.909%	3	375	-84.615%
2026-06-10	0.2200	0.2200	0.2200	0.2200	+10.000%	1	375	-90.909%
2026-06-08	0.2000	0.2000	0.2000	0.2000	-20.000%	20	395	-90.000%
2026-06-05	0.2500	0.2500	0.2500	0.2500	+2,400.000%	10	375	-92.000%
2026-06-01	0.0100	0.0100	0.0100	0.0100	-96.429%	5	375	+100.000%
2026-05-27	0.2800	0.2800	0.2800	0.2800	+12.000%	1	380	-92.857%
2026-05-14	0.2800	0.2800	0.2500	0.2500	-16.667%	2	380	-92.000%
2026-05-06	0.3000	0.3000	0.3000	0.3000	-11.765%	1	379	-93.333%
2026-05-01	0.3400	0.3400	0.3400	0.3400	+13.333%	1	379	-94.118%
2026-04-24	0.3000	0.3000	0.3000	0.3000	-30.233%	40	379	-93.333%
2026-04-16	0.4300	0.4300	0.4300	0.4300	-28.333%	2	419	-95.349%
2026-04-01	0.6000	0.6000	0.6000	0.6000	-3.226%	1	426	-96.667%
2026-03-31	0.6200	0.6200	0.6200	0.6200	-12.676%	5	426	-96.774%
2026-03-30	0.7100	0.7100	0.7100	0.7100	+9.231%	2	421	-97.183%
2026-03-26	0.6500	0.6500	0.6500	0.6500	+8.333%	10	419	-96.923%
2026-03-25	0.6000	0.6000	0.6000	0.6000	+3.448%	1	429	-96.667%
2026-03-17	0.5800	0.5800	0.5800	0.5800	-22.667%	5	428	-96.552%
2026-03-10	0.7500	0.7500	0.7500	0.7500	+38.889%	1	423	-97.333%
2026-02-27	0.5400	0.5400	0.5400	0.5400	+5.882%	1	422	-96.296%
2026-02-11	0.5100	0.5100	0.5100	0.5100	-17.742%	5	422	-96.078%
2026-02-06	0.6200	0.6200	0.6200	0.6200	-4.615%	1	417	-96.774%
2026-02-04	0.6000	0.6500	0.6000	0.6500	+22.642%	14	417	-96.923%
2026-02-02	0.5300	0.5300	0.5300	0.5300	+6.000%	1	404	-96.226%
2026-01-23	0.5000	0.5000	0.5000	0.5000	0.000%	1	403	-96.000%
2026-01-22	0.5100	0.5100	0.5000	0.5000	-19.355%	2	402	-96.000%
2025-12-19	0.6200	0.6200	0.6200	0.6200	-4.615%	1	402	-96.774%
2025-12-15	0.7500	0.7500	0.6500	0.6500	-30.108%	2	403	-96.923%
2025-11-11	1.1300	1.1300	0.9300	0.9300	+32.857%	20	403	-97.849%
2025-10-31	0.7000	0.7000	0.7000	0.7000	-10.256%	1	403	-97.143%
2025-10-29	0.7800	0.7800	0.7800	0.7800	+9.859%	100	402	-97.436%
2025-10-22	0.7400	0.7400	0.7100	0.7100	-21.111%	30	302	-97.183%
2025-10-17	0.9000	0.9000	0.9000	0.9000	-10.000%	2	303	-97.778%
2025-10-13	1.0000	1.0000	1.0000	1.0000	+25.000%	2	305	-98.000%
2025-10-03	0.8000	0.8000	0.8000	0.8000	-1.235%	1	303	-97.500%
2025-09-29	0.8100	0.8100	0.8100	0.8100	+15.714%	1	302	-97.531%
2025-09-22	0.7000	0.7000	0.7000	0.7000	-7.895%	1	303	-97.143%
2025-09-19	0.7600	0.7600	0.7600	0.7600	-1.299%	6	303	-97.368%
2025-09-12	0.7700	0.7700	0.7700	0.7700	+2.667%	20	303	-97.403%
2025-09-11	0.7500	0.7500	0.7500	0.7500	-18.478%	1	303	-97.333%
2025-08-27	0.9200	0.9200	0.9200	0.9200	-3.158%	6	302	-97.826%
2025-08-26	0.9400	0.9500	0.9400	0.9500	+1.064%	5	303	-97.895%
2025-08-25	0.8200	0.9400	0.7900	0.9400	+14.634%	22	303	-97.872%
2025-08-22	0.8600	0.8600	0.8200	0.8200	-18.000%	3	309	-97.561%
2025-08-20	1.0000	1.0000	1.0000	1.0000	+17.647%	1	312	-98.000%
2025-08-18	0.8500	0.8500	0.8500	0.8500	-9.574%	1	311	-97.647%
2025-08-15	0.9400	0.9400	0.9400	0.9400	+8.046%	5	310	-97.872%
2025-08-14	0.9400	0.9400	0.8700	0.8700	-9.375%	2	315	-97.701%
2025-08-06	1.0200	1.0200	0.9600	0.9600	+6.667%	2	314	-97.917%
2025-07-30	0.9700	0.9700	0.9000	0.9000	+3.448%	2	314	-97.778%
2025-07-29	0.9900	0.9900	0.8700	0.8700	-9.375%	2	313	-97.701%
2025-07-28	1.0200	1.0200	0.9600	0.9600	-4.000%	3	313	-97.917%
2025-07-25	1.0500	1.0500	1.0000	1.0000	-9.910%	2	313	-98.000%
2025-07-24	1.0300	1.1100	1.0300	1.1100	+8.824%	2	313	-98.198%
2025-07-22	1.0200	1.0200	1.0200	1.0200	+7.368%	1	313	-98.039%
2025-07-21	1.0600	1.0600	0.9500	0.9500	+1.064%	3	312	-97.895%
2025-07-17	1.0500	1.0500	0.9400	0.9400	-13.761%	2	311	-97.872%
2025-07-14	1.0900	1.0900	1.0900	1.0900	-2.679%	2	310	-98.165%
2025-07-11	1.1200	1.1200	1.1200	1.1200	-5.085%	2	310	-98.214%
2025-07-09	1.2500	1.2500	1.1800	1.1800	-0.840%	3	312	-98.305%
2025-07-08	1.2900	1.2900	1.1900	1.1900	-3.252%	2	314	-98.319%
2025-07-02	1.2300	1.2300	1.2300	1.2300	-8.889%	2	315	-98.374%
2025-07-01	1.3500	1.3500	1.3500	1.3500	+8.871%	1	315	-98.519%
2025-06-30	1.2400	1.2400	1.2400	1.2400	-4.615%	2	316	-98.387%
2025-06-27	1.3400	1.3400	1.2700	1.3000	+4.000%	14	316	-98.462%
2025-06-26	1.3600	1.3600	1.2500	1.2500	+2.459%	2	316	-98.400%
2025-06-25	1.3800	1.3800	1.2200	1.2200	-6.154%	4	316	-98.361%
2025-06-24	1.3000	1.3000	1.3000	1.3000	-5.109%	1	315	-98.462%
2025-06-23	1.4800	1.4800	1.3700	1.3700	-2.143%	2	314	-98.540%
2025-06-20	1.5400	1.5400	1.4000	1.4000	-2.098%	4	315	-98.571%
2025-06-18	1.4300	1.4300	1.4300	1.4300	+0.704%	40	355	-98.601%
2025-06-17	1.5100	1.5100	1.4200	1.4200	+22.414%	2	355	-98.592%
2025-06-16	1.4200	1.4300	1.1600	1.1600	-24.675%	20	355	-98.276%
2025-06-13	1.6700	1.6700	1.5400	1.5400	+5.479%	4	375	-98.701%
2025-06-12	1.5900	1.5900	1.4600	1.4600	-3.311%	9	375	-98.630%
2025-06-11	1.5500	1.5500	1.4400	1.5100	+0.667%	4	376	-98.675%
2025-06-10	1.5600	1.5600	1.5000	1.5000	-5.660%	48	377	-98.667%
2025-06-09	1.7000	1.7000	1.5500	1.5900	-4.790%	3	425	-98.742%
2025-06-06	1.6700	1.7800	1.6600	1.6700	-6.704%	8	425	-98.802%
2025-06-05	1.9400	1.9400	1.7900	1.7900	+1.130%	2	425	-98.883%
2025-06-03	1.8300	1.8700	1.7700	1.7700	-4.324%	26	425	-98.870%
2025-06-02	1.8500	1.8500	1.8500	1.8500	-2.632%	3	415	-98.919%
2025-05-30	2.0400	2.0400	1.9000	1.9000	+1.064%	4	415	-98.947%
2025-05-29	1.9700	1.9700	1.8800	1.8800	-1.571%	2	415	-98.936%
2025-05-27	1.9100	1.9100	1.9100	1.9100	-7.729%	10	415	-98.953%
2025-05-23	2.0700	2.0700	2.0700	2.0700	+5.076%	2	405	-99.034%
2025-05-21	2.0600	2.0600	1.9700	1.9700	+6.486%	2	405	-98.985%
2025-05-19	1.9400	1.9400	1.8500	1.8500	+1.093%	2	405	-98.919%
2025-05-16	1.9100	1.9100	1.8300	1.8300	-3.684%	4	405	-98.907%
2025-05-15	1.9000	1.9000	1.9000	1.9000	+4.396%	10	405	-98.947%
2025-05-14	1.9000	1.9000	1.8200	1.8200	-0.546%	2	395	-98.901%
2025-05-13	1.9400	1.9400	1.8300	1.8300	-13.270%	8	395	-98.907%
2025-05-12	2.1100	2.1100	2.1100	2.1100	-15.600%	5	398	-99.052%
2025-05-09	2.3800	2.5200	2.3800	2.5000	+5.042%	202	398	-99.200%
2025-05-08	2.4000	2.4600	2.3800	2.3800	-8.812%	12	400	-99.160%
2025-05-06	2.7600	2.7600	2.6100	2.6100	-1.136%	2	400	-99.234%
2025-05-05	2.4100	2.6400	2.4100	2.6400	+11.864%	2	400	-99.242%
2025-05-02	2.5000	2.5000	2.3600	2.3600	-5.976%	4	400	-99.153%
2025-05-01	2.4400	2.6600	2.4400	2.5100	-4.198%	4	400	-99.203%
2025-04-30	2.7400	2.7400	2.6200	2.6200	+6.939%	2	400	-99.237%
2025-04-29	2.4600	2.6700	2.4500	2.4500	-3.543%	14	400	-99.184%
2025-04-28	2.5500	2.7600	2.5400	2.5400	0.000%	107	410	-99.213%
2025-04-25	2.4800	2.7300	2.4800	2.5400	-4.511%	12	310	-99.213%
2025-04-24	2.6900	2.9000	2.6500	2.6600	-3.273%	6	310	-99.248%
2025-04-23	2.7500	2.7500	2.7500	2.7500	-19.118%	4	310	-99.273%
2025-04-22	3.1200	3.4000	3.1200	3.4000	-6.849%	2	306	-99.412%
2025-04-21	3.2500	3.6500	3.2500	3.6500	+6.725%	2	306	-99.452%
2025-04-17	3.2800	3.4200	3.2800	3.4200	-0.581%	2	307	-99.415%
2025-04-16	3.2900	3.4400	3.2900	3.4400	+10.968%	2	307	-99.419%
2025-04-15	2.9800	3.1500	2.9800	3.1000	-8.824%	4	307	-99.355%
2025-04-14	3.2000	3.4000	3.2000	3.4000	-6.336%	2	305	-99.412%
2025-04-11	3.6300	3.6300	3.6300	3.6300	+11.692%	20	303	-99.449%
2025-04-10	3.2500	3.2500	3.2500	3.2500	+6.908%	1	293	-99.385%
2025-04-09	4.1000	4.1000	3.0400	3.0400	-23.038%	12	293	-99.342%
2025-04-08	3.2800	3.9500	3.2800	3.9500	+9.418%	5	304	-99.494%
2025-04-07	3.7600	4.4200	3.4300	3.6100	-3.476%	42	301	-99.446%
2025-04-04	2.9600	3.8000	2.9600	3.7400	+25.084%	256	261	-99.465%
2025-04-03	3.0500	3.0500	2.9900	2.9900	+24.583%	11	168	-99.331%
2025-04-02	2.5600	2.5600	2.4000	2.4000	-6.250%	2	168	-99.167%
2025-04-01	2.6600	2.6600	2.5400	2.5600	-3.030%	4	168	-99.219%
2025-03-31	2.6400	2.6400	2.6400	2.6400	+14.286%	1	166	-99.242%
2025-03-28	2.3800	2.3800	2.3100	2.3100	+11.594%	4	165	-99.134%
2025-03-27	2.1900	2.1900	2.0700	2.0700	-0.957%	2	166	-99.034%
2025-03-26	2.1700	2.1700	2.0900	2.0900	+11.170%	2	166	-99.043%
2025-03-25	1.8600	1.9800	1.8600	1.8800	-7.389%	6	166	-98.936%
2025-03-24	1.8600	2.0300	1.8600	2.0300	-17.143%	2	162	-99.015%
2025-03-20	2.2600	2.4500	2.2600	2.4500	+8.889%	2	162	-99.184%
2025-03-19	2.2500	2.2500	2.2500	2.2500	-6.250%	1	162	-99.111%
2025-03-12	2.5500	2.5500	2.4000	2.4000	-3.226%	46	161	-99.167%
2025-03-11	2.4800	2.4800	2.4800	2.4800	-5.344%	1	176	-99.194%
2025-03-10	2.4700	2.6200	2.4700	2.6200	+21.860%	47	175	-99.237%
2025-03-07	2.0600	2.2700	2.0600	2.1500	+10.256%	208	132	-99.070%
2025-03-06	1.9500	1.9500	1.9500	1.9500	-1.015%	1	29	-98.974%
2025-03-05	1.9700	1.9700	1.9700	1.9700	-3.431%	1	29	-98.985%
2025-03-04	2.0400	2.0400	2.0400	2.0400	+22.892%	1	28	-99.020%
2025-02-26	1.6600	1.6600	1.6600	1.6600	+10.667%	1	27	-98.795%
2025-02-24	1.4800	1.5500	1.4800	1.5000	+20.968%	5	26	-98.667%
2025-02-14	1.1400	1.2400	1.1400	1.2400	-17.333%	6	25	-98.387%
2025-01-16	1.5000	1.5000	1.5000	1.5000	+25.000%	1	25	-98.667%
2024-11-27	1.1000	1.2000	1.1000	1.2000	-38.144%	3	24	-98.333%
2024-11-05	1.9300	1.9400	1.9300	1.9400	-10.185%	13	24	-98.969%
2024-10-31	2.1600	2.1600	2.1600	2.1600	+8.000%	10	25	-99.074%
2024-10-23	2.0000	2.0000	2.0000	2.0000	-4.762%	3	24	-99.000%
2024-10-09	2.0900	2.1000	2.0900	2.1000	0.000%	20	21	-99.048%
2024-09-25	2.1000	2.1000	2.1000	2.1000	-5.405%	1	3	-99.048%
2024-09-23	2.2200	2.2200	2.2200	2.2200	-2.203%	1	2	-99.099%
2024-09-20	2.2700	2.2700	2.2700	2.2700	0.000%	2	1	-99.119%