Dark

ARKK20270115P38
ARKK Jan 15 2027 38.00 Put (ARKK270115P00038000)
option OPRA

Inactive

Jul 6, 2026

0.2300-43.902%(-0.1800)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.2300	0.2300	0.2300	0.2300	-43.902%	33	122	0.000%
2026-06-24	0.4100	0.4100	0.4100	0.4100	-19.608%	5	122	-43.902%
2026-06-08	0.5100	0.5100	0.5100	0.5100	-13.559%	5	127	-54.902%
2026-06-05	0.5900	0.5900	0.5900	0.5900	-34.444%	5	122	-61.017%
2026-04-15	0.9000	0.9000	0.9000	0.9000	-17.431%	50	127	-74.444%
2026-04-13	1.1700	1.1700	1.0500	1.0900	-34.731%	28	127	-78.899%
2026-03-30	1.6300	1.6700	1.6300	1.6700	+17.606%	2	152	-86.228%
2026-03-26	1.4200	1.4500	1.3800	1.4200	+17.355%	35	151	-83.803%
2026-03-18	1.2100	1.2100	1.2100	1.2100	-14.789%	50	143	-80.992%
2026-03-13	1.6000	1.6000	1.4000	1.4200	+1.429%	4	93	-83.803%
2026-03-11	1.2000	1.4300	1.1900	1.4000	+7.692%	5	94	-83.571%
2026-02-13	1.3000	1.3000	1.3000	1.3000	-13.333%	1	95	-82.308%
2026-02-12	1.3400	1.5000	1.3400	1.5000	+25.000%	3	95	-84.667%
2026-02-09	1.2000	1.2000	1.2000	1.2000	-16.667%	5	94	-80.833%
2026-02-06	1.4400	1.4400	1.4400	1.4400	+41.176%	1	89	-84.028%
2026-01-22	1.0200	1.0200	1.0200	1.0200	+15.909%	1	90	-77.451%
2026-01-14	1.0000	1.0000	0.8800	0.8800	-26.667%	23	89	-73.864%
2025-12-31	1.2000	1.2000	1.2000	1.2000	-9.091%	13	68	-80.833%
2025-12-15	1.3200	1.3200	1.3200	1.3200	-34.000%	1	68	-82.576%
2025-11-21	2.0500	2.0500	2.0000	2.0000	+6.952%	2	68	-88.500%
2025-11-18	1.8900	2.0000	1.8700	1.8700	+13.333%	4	68	-87.701%
2025-10-22	1.7000	1.8000	1.6500	1.6500	+3.125%	4	68	-86.061%
2025-09-25	1.5500	1.6000	1.5300	1.6000	+16.788%	3	68	-85.625%
2025-09-19	1.3700	1.3700	1.3700	1.3700	-14.375%	2	67	-83.212%
2025-09-05	1.6800	1.6800	1.6000	1.6000	-4.192%	3	68	-85.625%
2025-08-14	1.7100	1.7100	1.6700	1.6700	-9.730%	2	67	-86.228%
2025-08-06	1.9000	1.9000	1.8500	1.8500	-1.070%	2	67	-87.568%
2025-08-04	1.9900	1.9900	1.8700	1.8700	+5.056%	2	67	-87.701%
2025-07-30	1.7800	1.7800	1.7800	1.7800	+1.136%	6	67	-87.079%
2025-07-29	1.8300	1.8300	1.7600	1.7600	+2.326%	2	73	-86.932%
2025-07-28	1.8000	1.8000	1.7200	1.7200	-4.444%	2	73	-86.628%
2025-07-25	1.8800	1.8800	1.8000	1.8000	+4.046%	2	73	-87.222%
2025-07-21	1.7900	1.7900	1.7300	1.7300	-5.464%	2	73	-86.705%
2025-07-18	1.8500	1.8500	1.7600	1.8300	-1.613%	3	73	-87.432%
2025-07-17	1.8600	1.8600	1.8600	1.8600	+0.541%	3	72	-87.634%
2025-07-16	1.9500	1.9500	1.8500	1.8500	-6.091%	2	75	-87.568%
2025-07-14	2.0200	2.0200	1.9700	1.9700	-1.500%	2	75	-88.325%
2025-07-11	1.9400	2.0000	1.9400	2.0000	+3.627%	2	75	-88.500%
2025-07-10	1.9800	1.9800	1.9300	1.9300	-13.453%	2	73	-88.083%
2025-07-08	2.3100	2.3100	2.2300	2.2300	+0.905%	2	73	-89.686%
2025-07-07	2.3200	2.3200	2.2100	2.2100	+3.271%	2	73	-89.593%
2025-07-03	2.2800	2.2800	2.1400	2.1400	-4.036%	4	73	-89.252%
2025-06-30	2.2900	2.3800	2.2300	2.2300	-4.292%	6	81	-89.686%
2025-06-27	2.2800	2.5100	2.2800	2.3300	-5.285%	8	81	-90.129%
2025-06-26	2.2600	2.4600	2.2600	2.4600	+2.929%	5	81	-90.650%
2025-06-25	2.2700	2.5200	2.2700	2.3900	+0.420%	5	80	-90.377%
2025-06-24	2.4200	2.4200	2.3800	2.3800	-6.299%	2	79	-90.336%
2025-06-23	2.6100	2.6500	2.4400	2.5400	-1.167%	4	79	-90.945%
2025-06-20	2.7200	2.7200	2.5700	2.5700	-2.652%	4	79	-91.051%
2025-06-18	2.8100	2.8100	2.6400	2.6400	+0.380%	2	79	-91.288%
2025-06-17	2.7400	2.7800	2.5900	2.6300	+4.781%	4	79	-91.255%
2025-06-16	2.7200	2.7200	2.5100	2.5100	-13.746%	2	79	-90.837%
2025-06-13	3.0800	3.0800	2.8900	2.9100	+2.827%	16	79	-92.096%
2025-06-12	2.9100	2.9400	2.8100	2.8300	+4.815%	4	79	-91.873%
2025-06-11	2.8400	2.8400	2.7000	2.7000	-5.263%	4	79	-91.481%
2025-06-10	3.0100	3.0100	2.8500	2.8500	-9.236%	4	79	-91.930%
2025-06-09	2.9200	3.1400	2.9200	3.1400	+4.667%	2	79	-92.675%
2025-06-06	3.0600	3.2700	3.0000	3.0000	-9.091%	24	79	-92.333%
2025-06-03	3.3000	3.3000	3.3000	3.3000	-5.172%	3	69	-93.030%
2025-06-02	3.2600	3.4800	3.2600	3.4800	0.000%	2	72	-93.391%
2025-05-28	3.2400	3.4800	3.2400	3.4800	-1.695%	2	72	-93.391%
2025-05-27	3.3100	3.5400	3.3100	3.5400	-9.231%	2	72	-93.503%
2025-05-23	3.5800	3.9000	3.5800	3.9000	-1.266%	4	72	-94.103%
2025-05-12	3.9500	3.9500	3.9500	3.9500	-8.353%	100	72	-94.177%
2025-05-08	4.3100	4.3100	4.3100	4.3100	-14.314%	100	147	-94.664%
2025-05-06	4.8500	5.0300	4.8500	5.0300	-0.198%	2	47	-95.427%
2025-04-30	4.7600	5.0400	4.7600	5.0400	+5.439%	2	47	-95.437%
2025-04-29	4.5100	4.7800	4.5100	4.7800	+2.796%	2	47	-95.188%
2025-04-25	4.6400	4.8300	4.6400	4.6500	-2.105%	14	47	-95.054%
2025-04-24	4.7500	4.7500	4.7500	4.7500	-32.143%	1	52	-95.158%
2025-04-08	7.0000	7.0000	7.0000	7.0000	0.000%	5	52	-96.714%
2025-04-07	7.9500	7.9500	7.0000	7.0000	+3.704%	16	52	-96.714%
2025-04-04	6.6200	6.7500	6.4500	6.7500	+40.333%	32	36	-96.593%
2025-04-02	4.8000	4.8100	4.8000	4.8100	+9.318%	2	20	-95.218%
2025-03-28	4.2100	4.4000	4.2100	4.4000	+6.538%	4	20	-94.773%
2025-03-27	3.9400	4.1300	3.9400	4.1300	+4.822%	2	20	-94.431%
2025-03-26	3.7600	3.9400	3.7600	3.9400	+2.872%	2	20	-94.162%
2025-03-25	3.5700	3.8300	3.5700	3.8300	+0.789%	2	20	-93.995%
2025-03-24	3.6700	3.8000	3.6700	3.8000	-15.929%	2	20	-93.947%
2025-03-21	4.3100	4.5200	4.3100	4.5200	-1.525%	4	20	-94.912%
2025-03-20	4.3200	4.5900	4.3200	4.5900	-0.434%	2	20	-94.989%
2025-03-19	4.4600	4.6100	4.4600	4.6100	-10.311%	2	20	-95.011%
2025-03-18	4.8600	5.1400	4.8600	5.1400	+8.668%	2	20	-95.525%
2025-03-14	4.8300	4.9800	4.7300	4.7300	-8.511%	10	20	-95.137%
2025-03-13	4.9600	5.1700	4.9600	5.1700	+1.972%	2	19	-95.551%
2025-03-12	4.8700	5.0700	4.8700	5.0700	-2.500%	2	19	-95.464%
2025-03-11	5.2000	5.2000	5.2000	5.2000	+6.996%	3	19	-95.577%
2025-03-10	4.6600	4.8600	4.6600	4.8600	+10.706%	2	16	-95.267%
2025-03-07	4.1700	4.3900	4.1700	4.3900	+8.128%	4	16	-94.761%
2025-03-05	3.9400	4.0600	3.9400	4.0600	-6.236%	2	16	-94.335%
2025-03-04	4.1700	4.3300	4.1700	4.3300	+20.278%	2	16	-94.688%
2025-03-03	3.3600	3.6000	3.3600	3.6000	-0.552%	7	16	-93.611%
2025-02-28	3.4600	3.6200	3.4600	3.6200	+4.928%	4	14	-93.646%
2025-02-27	3.3000	3.4500	3.3000	3.4500	+4.863%	2	14	-93.333%
2025-02-26	3.2000	3.2900	3.2000	3.2900	+9.667%	2	14	-93.009%
2025-02-24	3.0000	3.0000	3.0000	3.0000	+11.111%	1	14	-92.333%
2025-02-21	2.5700	2.7000	2.5700	2.7000	+14.894%	4	13	-91.481%
2025-02-19	2.2900	2.3500	2.2900	2.3500	+0.427%	2	13	-90.213%
2025-02-14	2.2600	2.3900	2.2600	2.3400	-10.687%	6	12	-90.171%
2025-02-13	2.5600	2.6200	2.5600	2.6200	-5.415%	2	12	-91.221%
2025-02-12	2.6000	2.7700	2.6000	2.7700	+4.528%	2	12	-91.697%
2024-12-20	2.6500	2.6500	2.6500	2.6500	-8.621%	2	12	-91.321%
2024-12-19	2.9000	2.9000	2.9000	2.9000	0.000%	10	10	-92.069%