Dark

ARKK20270115P36
ARKK Jan 15 2027 36.00 Put (ARKK270115P00036000)
option OPRA

Inactive

May 12, 2026

0.5500-54.545%(-0.6600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-12	0.5500	0.5500	0.5500	0.5500	-54.545%	5	89	0.000%
2026-02-06	1.2100	1.2100	1.2100	1.2100	+37.500%	1	93	-54.545%
2026-01-29	0.8800	0.8800	0.8800	0.8800	-6.383%	4	94	-37.500%
2025-12-17	0.9400	0.9400	0.9400	0.9400	-15.315%	1	94	-41.489%
2025-12-08	1.1100	1.1100	1.1100	1.1100	-6.723%	4	93	-50.450%
2025-12-02	1.1900	1.1900	1.1900	1.1900	-4.032%	1	89	-53.782%
2025-11-06	1.2400	1.2400	1.2400	1.2400	+12.727%	15	89	-55.645%
2025-10-21	1.1000	1.1000	1.1000	1.1000	-7.563%	5	89	-50.000%
2025-09-19	1.1900	1.1900	1.1900	1.1900	-14.388%	2	84	-53.782%
2025-09-05	1.4700	1.4700	1.3900	1.3900	-0.714%	2	85	-60.432%
2025-08-14	1.3800	1.4600	1.3200	1.4000	-12.500%	65	86	-60.714%
2025-08-06	1.6700	1.6700	1.6000	1.6000	-1.840%	2	88	-65.625%
2025-08-04	1.7000	1.7000	1.6300	1.6300	+9.396%	2	87	-66.258%
2025-07-30	1.6000	1.6000	1.4900	1.4900	+0.676%	6	87	-63.087%
2025-07-29	1.5900	1.5900	1.4800	1.4800	-1.333%	2	86	-62.838%
2025-07-28	1.5700	1.5700	1.5000	1.5000	-2.597%	2	86	-63.333%
2025-07-25	1.6200	1.6200	1.5400	1.5400	-2.532%	2	87	-64.286%
2025-07-23	1.6500	1.6500	1.5800	1.5800	-0.629%	2	88	-65.190%
2025-07-22	1.6800	1.6800	1.5900	1.5900	+6.000%	2	87	-65.409%
2025-07-21	1.5900	1.5900	1.5000	1.5000	-2.597%	2	87	-63.333%
2025-07-18	1.6100	1.6100	1.5400	1.5400	-3.145%	2	87	-64.286%
2025-07-17	1.6500	1.6500	1.5900	1.5900	0.000%	2	87	-65.409%
2025-07-16	1.7000	1.7000	1.5900	1.5900	-5.917%	2	88	-65.409%
2025-07-14	1.7800	1.7800	1.6900	1.6900	-11.518%	2	87	-67.456%
2025-07-08	1.9700	1.9700	1.9100	1.9100	-1.036%	2	87	-71.204%
2025-07-03	2.0000	2.0000	1.8400	1.9300	-6.763%	10	86	-71.503%
2025-07-02	1.9600	2.0700	1.9600	2.0700	+6.154%	2	86	-73.430%
2025-06-30	2.0300	2.0300	1.9500	1.9500	-5.797%	2	86	-71.795%
2025-06-27	2.1100	2.1200	2.0400	2.0700	+0.976%	4	85	-73.430%
2025-06-26	2.1600	2.1600	2.0200	2.0500	-2.381%	21	85	-73.171%
2025-06-25	2.0200	2.1000	2.0200	2.1000	-0.474%	2	86	-73.810%
2025-06-24	2.1400	2.1400	2.0700	2.1100	-0.939%	3	84	-73.934%
2025-06-23	2.2800	2.2800	2.1300	2.1300	-3.182%	2	82	-74.178%
2025-06-20	2.3600	2.3600	2.2000	2.2000	-2.655%	4	82	-75.000%
2025-06-17	2.3900	2.4100	2.2600	2.2600	+3.670%	4	82	-75.664%
2025-06-16	2.3600	2.3600	2.1800	2.1800	-13.492%	2	81	-74.771%
2025-06-13	2.6500	2.6500	2.5200	2.5200	+4.564%	4	81	-78.175%
2025-06-12	2.5600	2.5600	2.4100	2.4100	+2.991%	2	80	-77.178%
2025-06-11	2.4700	2.4700	2.3400	2.3400	-4.490%	4	80	-76.496%
2025-06-10	2.6100	2.6100	2.4400	2.4500	-1.606%	4	79	-77.551%
2025-06-09	2.5400	2.7600	2.4900	2.4900	-6.038%	6	79	-77.912%
2025-06-06	2.7900	2.8000	2.6500	2.6500	-8.621%	8	79	-79.245%
2025-06-05	2.9900	2.9900	2.9000	2.9000	+4.693%	2	79	-81.034%
2025-06-03	2.9300	2.9300	2.7700	2.7700	-3.147%	2	79	-80.144%
2025-06-02	2.9700	2.9700	2.8600	2.8600	-10.063%	2	79	-80.769%
2025-05-30	2.9700	3.1800	2.9700	3.1800	+2.913%	4	79	-82.704%
2025-05-29	2.9000	3.0900	2.9000	3.0900	+6.920%	2	79	-82.201%
2025-05-27	2.9700	2.9700	2.8900	2.8900	-14.749%	2	79	-80.969%
2025-05-23	3.1100	3.3900	3.1100	3.3900	+15.306%	4	79	-83.776%
2025-05-20	2.9600	2.9600	2.9400	2.9400	+2.083%	2	79	-81.293%
2025-05-16	2.9700	2.9800	2.8600	2.8800	-1.031%	8	80	-80.903%
2025-05-14	2.9800	2.9800	2.9100	2.9100	-1.020%	2	80	-81.100%
2025-05-13	2.9900	2.9900	2.9400	2.9400	-33.784%	2	80	-81.293%
2025-05-06	4.2200	4.4400	4.2200	4.4400	+10.448%	2	81	-87.613%
2025-05-01	3.8600	4.0200	3.8600	4.0200	-7.159%	2	81	-86.318%
2025-04-30	4.1700	4.3300	4.1700	4.3300	+5.610%	2	81	-87.298%
2025-04-25	4.0100	4.2400	4.0100	4.1000	-9.091%	34	81	-86.585%
2025-04-24	4.2400	4.5100	4.2400	4.5100	-1.743%	2	81	-87.805%
2025-04-23	4.5900	4.5900	4.5900	4.5900	-11.219%	4	81	-88.017%
2025-04-17	5.1800	5.1900	5.1600	5.1700	-9.298%	29	50	-89.362%
2025-04-11	5.7000	5.7000	5.7000	5.7000	+1.423%	20	50	-90.351%
2025-04-10	5.6200	5.6200	5.6200	5.6200	+19.574%	24	40	-90.214%
2025-04-09	4.7000	4.7000	4.7000	4.7000	-28.025%	1	21	-88.298%
2025-04-07	6.4400	6.5300	6.4400	6.5300	+8.833%	2	22	-91.577%
2025-04-04	5.8000	6.0000	5.7200	6.0000	+23.711%	18	22	-90.833%
2025-04-03	4.7200	4.8800	4.7200	4.8500	+21.250%	3	13	-88.660%
2025-03-28	3.6100	4.0000	3.6100	4.0000	+10.497%	24	12	-86.250%
2025-03-27	3.4400	3.6200	3.4400	3.6200	+7.101%	2	2	-84.807%
2025-03-26	3.2100	3.3800	3.2100	3.3800	+4.969%	2	2	-83.728%
2025-03-25	3.0200	3.2200	3.0200	3.2200	-3.303%	2	2	-82.919%
2025-03-24	3.0900	3.3300	3.0900	3.3300	-16.121%	2	2	-83.483%
2025-03-20	3.7100	3.9700	3.7100	3.9700	-1.489%	2	2	-86.146%
2025-03-19	3.8200	4.0300	3.8200	4.0300	-8.409%	2	2	-86.352%
2025-03-18	4.2100	4.4000	4.2100	4.4000	+1.852%	2	2	-87.500%
2025-03-14	4.1800	4.3200	4.1800	4.3200	-4.000%	4	2	-87.269%
2025-03-13	4.2600	4.5000	4.2600	4.5000	+1.810%	2	2	-87.778%
2025-03-12	4.2200	4.4200	4.2200	4.4200	-1.119%	2	2	-87.557%
2025-03-11	4.4100	4.4700	4.4100	4.4700	+5.674%	2	2	-87.696%
2025-03-10	4.0200	4.2300	4.0200	4.2300	+13.405%	2	2	-86.998%
2025-03-07	3.5900	3.7300	3.5900	3.7300	+7.803%	4	2	-85.255%
2025-03-05	3.3100	3.4600	3.3100	3.4600	-8.707%	2	2	-84.104%
2025-03-04	3.6200	3.7900	3.6200	3.7900	+26.333%	2	2	-85.488%
2025-03-03	2.8500	3.0000	2.8500	3.0000	-1.961%	2	2	-81.667%
2025-02-28	2.9500	3.0600	2.9500	3.0600	+48.544%	4	2	-82.026%
2025-02-14	1.9500	2.0600	1.9500	2.0600	-8.036%	4	2	-73.301%
2025-02-13	2.1700	2.2400	2.1700	2.2400	-5.485%	2	2	-75.446%
2025-02-12	2.2800	2.3700	2.2200	2.3700	-38.442%	3	2	-76.793%
2024-09-23	3.8500	3.8500	3.8500	3.8500	0.000%	1	1	-85.714%