Dark

ARKK20270115P35
ARKK Jan 15 2027 35.00 Put (ARKK270115P00035000)
option OPRA

EOD

Jul 29, 2026

0.1800-25.000%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1800	0.1800	0.1800	0.1800	-25.000%	2	2,712	0.000%
2026-07-10	0.2300	0.2400	0.2300	0.2400	-7.692%	4	2,718	-25.000%
2026-06-29	0.2600	0.2600	0.2600	0.2600	-10.345%	160	2,725	-30.769%
2026-06-24	0.3000	0.3000	0.2900	0.2900	-9.375%	160	2,725	-37.931%
2026-06-23	0.3200	0.3200	0.3200	0.3200	-20.000%	21	2,565	-43.750%
2026-06-09	0.4000	0.4000	0.4000	0.4000	+42.857%	4	2,565	-55.000%
2026-06-01	0.2800	0.2800	0.2800	0.2800	-6.667%	20	2,569	-35.714%
2026-05-26	0.3000	0.3000	0.3000	0.3000	-38.776%	20	2,581	-40.000%
2026-05-19	0.4900	0.4900	0.4900	0.4900	0.000%	1	2,581	-63.265%
2026-05-12	0.5100	0.5200	0.4900	0.4900	+2.083%	9	2,580	-63.265%
2026-05-11	0.4800	0.4800	0.4800	0.4800	-7.692%	2	2,580	-62.500%
2026-05-07	0.5200	0.5200	0.5200	0.5200	-5.455%	1	2,580	-65.385%
2026-05-04	0.5500	0.6200	0.5500	0.5500	-6.780%	52	2,580	-67.273%
2026-04-24	0.5900	0.5900	0.5900	0.5900	-14.493%	1	2,582	-69.492%
2026-04-17	0.6600	0.6900	0.6600	0.6900	+6.154%	5	2,582	-73.913%
2026-04-16	0.6500	0.6500	0.6500	0.6500	-26.966%	4	2,586	-72.308%
2026-04-09	0.8700	0.8900	0.8100	0.8900	-11.881%	55	2,586	-79.775%
2026-04-06	1.0100	1.0100	1.0100	1.0100	+20.238%	3	2,534	-82.178%
2026-04-01	0.8400	0.8400	0.8400	0.8400	-22.222%	1	2,532	-78.571%
2026-03-31	1.0700	1.0800	1.0700	1.0800	-10.000%	2	2,531	-83.333%
2026-03-27	1.2100	1.2600	1.2000	1.2000	+15.385%	655	2,531	-85.000%
2026-03-26	1.0400	1.0400	1.0400	1.0400	0.000%	5	2,273	-82.692%
2026-03-24	1.0400	1.0400	1.0400	1.0400	-24.088%	1	2,268	-82.692%
2026-03-13	1.3700	1.3700	1.3700	1.3700	+37.000%	20	2,267	-86.861%
2026-03-12	1.0300	1.0300	1.0000	1.0000	+1.010%	102	2,247	-82.000%
2026-03-11	0.9700	0.9900	0.9700	0.9900	+12.500%	22	2,630	-81.818%
2026-03-10	0.9200	0.9200	0.8800	0.8800	-5.376%	2	2,612	-79.545%
2026-02-27	1.0500	1.0500	0.9100	0.9300	-20.513%	114	2,610	-80.645%
2026-02-23	1.0700	1.1700	1.0300	1.1700	+9.346%	384	2,709	-84.615%
2026-02-20	1.1000	1.1000	1.0300	1.0700	+5.941%	1,034	2,907	-83.178%
2026-02-18	1.0100	1.0100	1.0100	1.0100	-3.810%	3	3,350	-82.178%
2026-02-13	1.0500	1.0500	1.0500	1.0500	0.000%	1	3,347	-82.857%
2026-02-12	1.0500	1.0500	1.0500	1.0500	+3.960%	4	3,347	-82.857%
2026-02-11	1.0100	1.0100	1.0100	1.0100	-8.182%	10	3,343	-82.178%
2026-02-06	1.1000	1.1000	1.1000	1.1000	-2.655%	2	3,333	-83.636%
2026-02-05	1.0900	1.1300	1.0900	1.1300	+9.709%	6	3,333	-84.071%
2026-02-04	1.0300	1.0300	1.0300	1.0300	+17.045%	1	3,329	-82.524%
2026-02-02	0.8800	0.8800	0.8800	0.8800	+17.333%	1	3,329	-79.545%
2026-01-30	0.7500	0.7500	0.7500	0.7500	+4.167%	1	3,329	-76.000%
2026-01-23	0.7200	0.7200	0.7200	0.7200	+2.857%	1	3,329	-75.000%
2026-01-22	0.7300	0.7300	0.6200	0.7000	-12.500%	443	3,328	-74.286%
2026-01-20	0.8000	0.8000	0.8000	0.8000	+6.667%	50	3,391	-77.500%
2026-01-06	0.7500	0.7500	0.7500	0.7500	-18.478%	1	3,341	-76.000%
2026-01-05	0.9400	1.1000	0.7600	0.9200	-12.381%	3,000	1,344	-80.435%
2025-12-15	1.0500	1.0500	1.0500	1.0500	+6.061%	110	1,344	-82.857%
2025-12-12	0.9900	0.9900	0.9900	0.9900	-3.883%	2	1,405	-81.818%
2025-12-09	1.0300	1.0300	1.0300	1.0300	-0.962%	1	1,407	-82.524%
2025-12-05	1.0000	1.0400	1.0000	1.0400	-27.273%	56	1,408	-82.692%
2025-11-24	1.4700	1.4700	1.4300	1.4300	-7.143%	225	1,352	-87.413%
2025-11-21	1.5700	1.5700	1.5100	1.5400	+8.451%	104	1,194	-88.312%
2025-11-20	1.3900	1.4200	1.3900	1.4200	-5.333%	50	1,092	-87.324%
2025-11-19	1.6000	1.6000	1.5000	1.5000	+15.385%	450	1,042	-88.000%
2025-11-18	1.3000	1.3000	1.3000	1.3000	-2.256%	1	592	-86.154%
2025-11-17	1.4100	1.4100	1.3300	1.3300	+3.906%	200	593	-86.466%
2025-11-14	1.4100	1.4100	1.2800	1.2800	+11.304%	130	393	-85.938%
2025-11-12	1.1500	1.1500	1.1500	1.1500	-10.156%	50	263	-84.348%
2025-11-11	1.2800	1.2800	1.2800	1.2800	+31.959%	20	263	-85.938%
2025-10-28	0.9800	0.9800	0.9700	0.9700	+4.301%	40	263	-81.443%
2025-10-27	1.0000	1.0000	0.9300	0.9300	-25.600%	40	226	-80.645%
2025-10-17	1.2500	1.2500	1.2500	1.2500	+7.759%	1	226	-85.600%
2025-10-10	1.1100	1.1600	1.1100	1.1600	-0.855%	36	227	-84.483%
2025-10-09	1.0900	1.1700	1.0900	1.1700	+3.540%	10	263	-84.615%
2025-10-07	1.1100	1.1300	1.1100	1.1300	+2.727%	3	275	-84.071%
2025-10-06	1.0300	1.1000	1.0300	1.1000	-8.333%	8	275	-83.636%
2025-09-29	1.2000	1.2000	1.2000	1.2000	-4.000%	1	283	-85.000%
2025-09-25	1.0500	1.2500	1.0500	1.2500	+31.579%	2	282	-85.600%
2025-09-23	0.9500	0.9500	0.9500	0.9500	0.000%	2	283	-81.053%
2025-09-22	1.0200	1.1500	0.9500	0.9500	-6.863%	6	283	-81.053%
2025-09-19	1.0200	1.0200	1.0200	1.0200	-8.108%	2	283	-82.353%
2025-09-18	1.1100	1.1100	1.1100	1.1100	+16.842%	5	281	-83.784%
2025-09-17	1.0200	1.1800	0.9500	0.9500	-17.391%	7	281	-81.053%
2025-09-16	1.0500	1.1500	1.0500	1.1500	+1.770%	3	282	-84.348%
2025-09-15	1.0500	1.1300	1.0500	1.1300	+10.784%	7	284	-84.071%
2025-09-12	1.0200	1.0200	1.0200	1.0200	-19.048%	30	291	-82.353%
2025-09-09	1.2600	1.2600	1.2600	1.2600	-7.353%	1	300	-85.714%
2025-09-05	1.3500	1.3900	1.3500	1.3600	-6.207%	8	301	-86.765%
2025-08-14	1.4000	1.4500	1.3600	1.4500	+7.407%	255	302	-87.586%
2025-08-13	1.3500	1.3500	1.3500	1.3500	+1.504%	259	317	-86.667%
2025-08-11	1.3900	1.3900	1.3300	1.3300	-10.738%	2	557	-86.466%
2025-08-06	1.5300	1.5300	1.4900	1.4900	-2.614%	2	557	-87.919%
2025-08-04	1.6000	1.6000	1.5300	1.5300	-1.923%	2	557	-88.235%
2025-08-01	1.6500	1.6500	1.5600	1.5600	+13.043%	2	557	-88.462%
2025-07-30	1.4600	1.4600	1.3800	1.3800	-2.817%	2	557	-86.957%
2025-07-29	1.4800	1.4800	1.4200	1.4200	-2.740%	2	557	-87.324%
2025-07-28	1.4600	1.4600	1.4600	1.4600	+2.817%	2	557	-87.671%
2025-07-25	1.5300	1.5300	1.4200	1.4200	-8.387%	3	559	-87.324%
2025-07-24	1.4300	1.5500	1.4300	1.5500	+4.730%	3	560	-88.387%
2025-07-23	1.5300	1.5300	1.4800	1.4800	-1.987%	2	559	-87.838%
2025-07-22	1.5700	1.5700	1.5100	1.5100	+10.219%	2	559	-88.079%
2025-07-21	1.4900	1.4900	1.3700	1.3700	-3.521%	2	559	-86.861%
2025-07-18	1.5100	1.5100	1.4200	1.4200	-1.389%	2	559	-87.324%
2025-07-17	1.5400	1.5400	1.4400	1.4400	-2.703%	2	559	-87.500%
2025-07-16	1.5900	1.5900	1.4800	1.4800	-8.075%	2	559	-87.838%
2025-07-15	1.6100	1.6100	1.6100	1.6100	+4.545%	1	559	-88.820%
2025-07-14	1.6700	1.6700	1.5400	1.5400	-2.532%	3	560	-88.312%
2025-07-11	1.6500	1.6500	1.5800	1.5800	-9.195%	2	561	-88.608%
2025-07-09	1.7500	1.7500	1.7400	1.7400	-1.136%	2	561	-89.655%
2025-07-08	1.7700	1.8600	1.7600	1.7600	-3.297%	3	561	-89.773%
2025-07-07	1.8300	1.8300	1.8200	1.8200	+2.247%	6	561	-90.110%
2025-07-03	1.9100	1.9100	1.7800	1.7800	-5.319%	11	556	-89.888%
2025-06-30	1.8300	1.8800	1.8300	1.8800	-7.843%	2	556	-90.426%
2025-06-27	1.9900	2.0400	1.8400	2.0400	+9.677%	4	556	-91.176%
2025-06-26	2.0500	2.0500	1.8600	1.8600	-1.587%	61	556	-90.323%
2025-06-25	1.8900	1.8900	1.8900	1.8900	-5.025%	1	557	-90.476%
2025-06-23	2.1400	2.1400	1.9900	1.9900	-2.451%	2	557	-90.955%
2025-06-20	2.2100	2.2100	2.0400	2.0400	-2.857%	4	557	-91.176%
2025-06-18	2.1000	2.1000	2.1000	2.1000	-2.326%	3	560	-91.429%
2025-06-17	2.2400	2.2400	2.1500	2.1500	+5.911%	2	560	-91.628%
2025-06-16	2.2000	2.2000	2.0000	2.0300	-8.559%	8	560	-91.133%
2025-06-13	2.2500	2.4500	2.2200	2.2200	-1.770%	42	566	-91.892%
2025-06-12	2.3600	2.3600	2.2600	2.2600	+4.147%	2	585	-92.035%
2025-06-11	2.3000	2.3000	2.1700	2.1700	-5.652%	4	585	-91.705%
2025-06-10	2.4200	2.4200	2.2800	2.3000	-2.542%	4	585	-92.174%
2025-06-09	2.4900	2.4900	2.3600	2.3600	-4.839%	4	585	-92.373%
2025-06-06	2.6000	2.6000	2.4800	2.4800	-13.889%	4	585	-92.742%
2025-06-05	2.6500	2.9100	2.6500	2.8800	+8.679%	5	585	-93.750%
2025-06-04	2.6500	2.6500	2.6500	2.6500	+2.317%	1	585	-93.208%
2025-06-03	2.6500	2.6900	2.5900	2.5900	-4.428%	22	585	-93.050%
2025-06-02	2.7100	2.7800	2.7100	2.7100	-4.240%	4	585	-93.358%
2025-05-30	2.9500	2.9500	2.8300	2.8300	+1.799%	8	587	-93.640%
2025-05-29	2.8700	2.8700	2.7800	2.7800	+0.725%	2	587	-93.525%
2025-05-28	2.6600	2.8500	2.6600	2.7600	-1.429%	12	587	-93.478%
2025-05-27	2.8000	2.8000	2.8000	2.8000	-2.098%	5	587	-93.571%
2025-05-23	3.0000	3.1700	2.8600	2.8600	+7.519%	8	587	-93.706%
2025-05-20	2.8000	2.8000	2.6600	2.6600	-3.623%	2	587	-93.233%
2025-05-19	2.8500	2.9000	2.7200	2.7600	+4.545%	4	587	-93.478%
2025-05-16	2.6900	2.7900	2.6400	2.6400	-5.714%	14	587	-93.182%
2025-05-15	2.9300	2.9300	2.8000	2.8000	+1.818%	2	587	-93.571%
2025-05-14	2.7500	2.7900	2.7000	2.7500	-5.172%	10	588	-93.455%
2025-05-13	2.9500	2.9500	2.9000	2.9000	-7.348%	2	587	-93.793%
2025-05-12	3.1500	3.1500	3.1300	3.1300	-13.056%	10	587	-94.249%
2025-05-09	3.6000	3.6000	3.6000	3.6000	-12.833%	20	587	-95.000%
2025-05-06	3.9100	4.1300	3.9100	4.1300	+13.151%	2	593	-95.642%
2025-05-05	3.6500	3.6500	3.6500	3.6500	-2.667%	1	593	-95.068%
2025-05-02	3.7500	3.7500	3.7500	3.7500	-7.178%	2	592	-95.200%
2025-04-30	3.8600	4.0400	3.8600	4.0400	+6.316%	2	592	-95.545%
2025-04-29	3.8000	3.8000	3.8000	3.8000	0.000%	8	592	-95.263%
2025-04-25	3.6800	3.9700	3.6800	3.8000	-10.377%	6	600	-95.263%
2025-04-24	3.9500	4.2400	3.9500	4.2400	+1.923%	2	599	-95.755%
2025-04-23	4.1900	4.1900	4.1600	4.1600	-22.097%	2	599	-95.673%
2025-04-11	5.3400	5.3400	5.3400	5.3400	+4.706%	20	597	-96.629%
2025-04-10	5.0000	5.1000	5.0000	5.1000	-15.000%	2	587	-96.471%
2025-04-08	5.0000	6.2000	5.0000	6.0000	+9.091%	264	587	-97.000%
2025-04-07	6.7500	6.8500	5.5000	5.5000	+2.421%	288	325	-96.727%
2025-04-04	5.1400	5.4000	5.1300	5.3700	+20.674%	82	101	-96.648%
2025-04-03	4.2800	4.4500	4.2800	4.4500	+8.802%	2	60	-95.955%
2025-04-01	3.9100	4.0900	3.9100	4.0900	-0.244%	2	60	-95.599%
2025-03-31	4.1000	4.1000	4.1000	4.1000	+15.819%	1	60	-95.610%
2025-03-28	3.3200	3.5400	3.3200	3.5400	+6.949%	4	59	-94.915%
2025-03-27	3.1100	3.3100	3.1100	3.3100	+4.747%	2	59	-94.562%
2025-03-26	2.9800	3.1600	2.9800	3.1600	+3.607%	2	59	-94.304%
2025-03-24	2.8600	3.1300	2.8600	3.0500	-10.294%	3	59	-94.098%
2025-03-21	3.4000	3.4000	3.4000	3.4000	-6.849%	22	59	-94.706%
2025-03-20	3.4100	3.6500	3.4100	3.6500	-2.926%	2	68	-95.068%
2025-03-18	3.7600	3.7600	3.7600	3.7600	-9.398%	1	68	-95.213%
2025-03-13	3.9800	4.1500	3.9800	4.1500	+7.792%	2	68	-95.663%
2025-03-11	3.8500	3.8500	3.8500	3.8500	-6.098%	10	68	-95.325%
2025-03-10	3.7600	4.1000	3.7600	4.1000	+18.841%	12	58	-95.610%
2025-03-07	3.2700	3.4500	3.2700	3.4500	+11.290%	4	48	-94.783%
2025-03-06	3.1000	3.1000	3.1000	3.1000	-4.321%	1	47	-94.194%
2025-03-05	3.0600	3.2400	3.0600	3.2400	-3.284%	2	47	-94.444%
2025-03-04	3.4500	3.4500	3.3500	3.3500	+20.939%	28	47	-94.627%
2025-03-03	2.7000	2.7700	2.7000	2.7700	-3.819%	2	24	-93.502%
2025-02-28	2.8800	2.8800	2.8800	2.8800	+20.000%	6	24	-93.750%
2025-02-24	2.4000	2.4000	2.4000	2.4000	+26.316%	2	26	-92.500%
2025-02-20	1.9000	1.9000	1.9000	1.9000	+3.825%	1	24	-90.526%
2025-02-19	1.8500	1.8500	1.8300	1.8300	-2.660%	2	24	-90.164%
2025-02-14	1.7800	1.8800	1.7800	1.8800	-14.545%	4	23	-90.426%
2025-02-11	2.2000	2.2000	2.2000	2.2000	+11.111%	1	23	-91.818%
2025-01-30	2.0300	2.0700	1.9800	1.9800	-4.348%	3	23	-90.909%
2025-01-24	2.0700	2.0700	2.0700	2.0700	-0.957%	4	20	-91.304%
2025-01-22	2.0900	2.0900	2.0900	2.0900	-5.000%	1	18	-91.388%
2025-01-07	2.2000	2.2000	2.2000	2.2000	+2.326%	1	19	-91.818%
2024-12-23	2.1500	2.1500	2.1500	2.1500	+11.979%	3	18	-91.628%
2024-12-13	1.9200	1.9200	1.9200	1.9200	+10.983%	4	16	-90.625%
2024-12-11	1.7300	1.7300	1.7300	1.7300	-10.825%	2	16	-89.595%
2024-12-09	1.9400	1.9400	1.9400	1.9400	+22.013%	1	15	-90.722%
2024-12-06	1.8500	1.8500	1.5900	1.5900	-15.873%	6	14	-88.679%
2024-12-05	1.8900	1.8900	1.8900	1.8900	-0.526%	1	13	-90.476%
2024-12-04	1.9000	1.9000	1.9000	1.9000	-2.564%	1	13	-90.526%
2024-12-02	1.9500	1.9500	1.9500	1.9500	-9.722%	1	13	-90.769%
2024-11-21	2.1600	2.1600	2.1600	2.1600	+0.465%	1	13	-91.667%
2024-11-19	2.1500	2.1500	2.1500	2.1500	-3.587%	1	13	-91.628%
2024-11-08	2.2300	2.2300	2.2300	2.2300	-12.205%	2	12	-91.928%
2024-11-06	2.6100	2.6100	2.5400	2.5400	-21.846%	2	12	-92.913%
2024-10-24	3.2500	3.2500	3.2500	3.2500	-2.985%	1	10	-94.462%
2024-10-23	3.3500	3.3500	3.3500	3.3500	+5.016%	1	10	-94.627%
2024-10-18	3.2000	3.2000	3.1900	3.1900	-2.446%	4	9	-94.357%
2024-10-16	3.2700	3.2700	3.2700	3.2700	-9.167%	1	9	-94.495%
2024-09-24	3.6000	3.6000	3.6000	3.6000	-2.965%	2	9	-95.000%
2024-09-17	3.6400	3.7500	3.6400	3.7100	0.000%	7	7	-95.148%