Dark

ARKK20270115P39
ARKK Jan 15 2027 39.00 Put (ARKK270115P00039000)
option OPRA

Inactive

Apr 13, 2026

1.24+5.085%(+0.06)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-13	1.2300	1.2400	1.2300	1.2400	+5.085%	21	65	0.000%
2026-04-08	1.1800	1.1800	1.1800	1.1800	-13.869%	5	69	+5.085%
2026-04-01	1.3700	1.3700	1.3700	1.3700	-23.464%	1	74	-9.489%
2026-03-27	1.7000	1.7900	1.7000	1.7900	+20.134%	4	73	-30.726%
2026-03-26	1.4900	1.4900	1.4900	1.4900	+10.370%	2	71	-16.779%
2026-03-23	1.3600	1.3600	1.3500	1.3500	-9.396%	11	69	-8.148%
2026-03-20	1.4900	1.4900	1.4900	1.4900	+11.194%	1	69	-16.779%
2026-03-17	1.3200	1.3400	1.3200	1.3400	-6.944%	27	68	-7.463%
2026-03-16	1.3900	1.4900	1.3900	1.4400	-1.370%	78	57	-13.889%
2026-03-12	1.4300	1.4600	1.4200	1.4600	+10.606%	3	24	-15.068%
2026-03-09	1.4600	1.4600	1.3200	1.3200	+4.762%	3	23	-6.061%
2026-03-05	1.2600	1.2600	1.2600	1.2600	-13.699%	1	22	-1.587%
2026-02-24	1.4600	1.4600	1.4600	1.4600	+12.308%	1	22	-15.068%
2026-02-10	1.3000	1.3000	1.3000	1.3000	+5.691%	1	24	-4.615%
2026-01-30	1.2300	1.2300	1.2300	1.2300	+3.361%	9	23	+0.813%
2026-01-29	0.9800	1.2000	0.9800	1.1900	-25.157%	6	27	+4.202%
2025-11-26	1.5900	1.5900	1.5900	1.5900	-27.727%	5	19	-22.013%
2025-11-21	2.3000	2.3000	2.2000	2.2000	+7.317%	2	19	-43.636%
2025-11-18	2.1000	2.1000	2.0500	2.0500	+8.466%	2	18	-39.512%
2025-11-13	1.8800	1.8900	1.8000	1.8900	+8.000%	8	17	-34.392%
2025-10-16	1.8000	1.8000	1.7500	1.7500	+2.941%	2	18	-29.143%
2025-10-10	1.7000	1.7000	1.7000	1.7000	+14.865%	1	17	-27.059%
2025-10-09	1.5300	1.5300	1.4800	1.4800	-1.333%	2	17	-16.216%
2025-10-01	1.5000	1.5000	1.5000	1.5000	+3.448%	1	17	-17.333%
2025-09-30	1.4500	1.4500	1.4500	1.4500	0.000%	1	17	-14.483%
2025-09-19	1.4500	1.4500	1.4500	1.4500	-16.667%	2	17	-14.483%
2025-09-05	1.8100	1.8100	1.7400	1.7400	-4.918%	2	17	-28.736%
2025-08-27	1.8300	1.8300	1.8300	1.8300	+4.571%	1	17	-32.240%
2025-08-18	1.7500	1.7900	1.7500	1.7500	-2.235%	4	16	-29.143%
2025-08-14	1.8200	1.8200	1.7900	1.7900	-10.050%	2	15	-30.726%
2025-08-06	2.0700	2.0700	1.9900	1.9900	-2.451%	2	14	-37.688%
2025-08-04	2.0900	2.0900	2.0400	2.0400	+9.677%	2	14	-39.216%
2025-07-29	1.9400	1.9400	1.8600	1.8600	0.000%	2	14	-33.333%
2025-07-28	1.9300	1.9300	1.8600	1.8600	-4.615%	2	14	-33.333%
2025-07-22	2.0100	2.0100	1.9500	1.9500	+5.405%	2	14	-36.410%
2025-07-21	1.9400	1.9400	1.8500	1.8500	-7.500%	2	14	-32.973%
2025-07-18	1.9500	2.0000	1.8600	2.0000	+3.093%	3	14	-38.000%
2025-07-17	2.0200	2.0200	1.9400	1.9400	-2.020%	2	13	-36.082%
2025-07-16	2.0600	2.0600	1.9800	1.9800	-7.042%	2	13	-37.374%
2025-07-14	2.1800	2.1800	2.1300	2.1300	0.000%	2	13	-41.784%
2025-07-11	2.1900	2.1900	2.1300	2.1300	+2.899%	2	13	-41.784%
2025-07-10	2.1300	2.1300	2.0700	2.0700	-13.750%	2	14	-40.097%
2025-07-08	2.4200	2.4200	2.4000	2.4000	+4.348%	2	15	-48.333%
2025-07-07	2.5300	2.5300	2.3000	2.3000	0.000%	2	16	-46.087%
2025-07-03	2.4500	2.4500	2.3000	2.3000	-8.367%	2	16	-46.087%
2025-07-02	2.4300	2.5500	2.4300	2.5100	+6.356%	4	16	-50.598%
2025-06-30	2.5000	2.5000	2.3600	2.3600	-10.266%	2	17	-47.458%
2025-06-27	2.6200	2.6300	2.5100	2.6300	+3.953%	6	17	-52.852%
2025-06-26	2.6500	2.6500	2.4700	2.5300	-0.784%	8	18	-50.988%
2025-06-25	2.6100	2.6600	2.5500	2.5500	-1.923%	3	19	-51.373%
2025-06-24	2.6000	2.6000	2.6000	2.6000	-3.346%	1	19	-52.308%
2025-06-23	2.7800	2.8000	2.5900	2.6900	-1.103%	4	19	-53.903%
2025-06-20	2.9200	2.9200	2.7200	2.7200	-5.226%	4	19	-54.412%
2025-06-18	2.8700	3.0000	2.8700	2.8700	+2.500%	4	18	-56.794%
2025-06-17	2.9500	2.9500	2.8000	2.8000	+3.704%	2	18	-55.714%
2025-06-16	2.8800	2.8800	2.7000	2.7000	-6.897%	12	18	-54.074%
2025-06-11	3.0300	3.0300	2.9000	2.9000	-22.043%	6	10	-57.241%
2025-06-03	3.4900	3.7200	3.4900	3.7200	-1.587%	2	10	-66.667%
2025-06-02	3.5200	3.7800	3.5200	3.7800	-1.305%	2	10	-67.196%
2025-05-27	3.6400	3.8300	3.6400	3.8300	-7.264%	2	10	-67.624%
2025-05-23	3.8600	4.1300	3.8600	4.1300	+9.840%	4	10	-69.976%
2025-05-15	3.7600	3.7600	3.7600	3.7600	-28.107%	5	10	-67.021%
2025-05-06	5.2300	5.2300	5.2300	5.2300	+3.770%	5	5	-76.291%
2025-04-29	4.8600	5.0400	4.8600	5.0400	-2.515%	2	3	-75.397%
2025-04-25	4.9200	5.1700	4.9200	5.1700	-36.564%	4	3	-76.015%
2025-04-07	8.1500	8.1500	8.1500	8.1500	+11.951%	1	4	-84.785%
2025-04-04	7.1500	7.2800	7.1500	7.2800	+20.530%	4	3	-82.967%
2025-04-03	5.9200	6.0400	5.9200	6.0400	+10.826%	2	3	-79.470%
2025-04-01	5.2700	5.4500	5.2700	5.4500	-4.218%	2	3	-77.248%
2025-03-31	5.4800	5.6900	5.4800	5.6900	+20.042%	2	3	-78.207%
2025-03-28	4.5500	4.7400	4.5500	4.7400	+3.947%	4	3	-73.840%
2025-03-27	4.3700	4.5600	4.3700	4.5600	+5.556%	2	3	-72.807%
2025-03-26	4.0600	4.3200	4.0600	4.3200	+5.623%	2	3	-71.296%
2025-03-25	3.8300	4.0900	3.8300	4.0900	-0.728%	2	3	-69.682%
2025-03-24	3.9600	4.1200	3.9600	4.1200	-15.746%	2	3	-69.903%
2025-03-21	4.6500	4.8900	4.6500	4.8900	-1.012%	4	3	-74.642%
2025-03-20	4.6600	4.9400	4.6600	4.9400	-0.202%	2	3	-74.899%
2025-03-19	4.8100	4.9500	4.8100	4.9500	-9.672%	2	3	-74.949%
2025-03-18	5.2500	5.4800	5.2500	5.4800	-1.261%	2	3	-77.372%
2025-03-13	5.3400	5.5500	5.3400	5.5500	+2.968%	2	3	-77.658%
2025-03-12	5.2100	5.3900	5.2100	5.3900	-0.370%	2	3	-76.994%
2025-03-11	5.3100	5.4100	5.3100	5.4100	+1.692%	2	3	-77.079%
2025-03-10	5.0800	5.3200	5.0800	5.3200	+13.191%	2	2	-76.692%
2025-03-07	4.5700	4.7000	4.5700	4.7000	+12.440%	4	1	-73.617%
2025-03-06	4.1100	4.1800	4.1100	4.1800	-3.908%	2	1	-70.335%
2025-03-05	4.1600	4.3500	4.1600	4.3500	-7.249%	2	1	-71.494%
2025-03-04	4.5600	4.6900	4.5600	4.6900	+23.097%	2	1	-73.561%
2025-03-03	3.6200	3.8100	3.6200	3.8100	-3.053%	2	1	-67.454%
2025-02-28	3.7400	3.9300	3.7400	3.9300	+5.930%	4	1	-68.448%
2025-02-27	3.5300	3.7100	3.5300	3.7100	+2.770%	2	1	-66.577%
2025-02-26	3.4200	3.6100	3.4200	3.6100	-8.142%	2	1	-65.651%
2025-02-25	3.8200	3.9300	3.8200	3.9300	+15.588%	2	1	-68.448%
2025-02-24	3.2600	3.4000	3.2600	3.4000	+21.864%	2	1	-63.529%
2025-02-20	2.6800	2.7900	2.6800	2.7900	+8.140%	2	1	-55.556%
2025-02-14	2.4600	2.5800	2.4600	2.5800	-7.857%	4	1	-51.938%
2025-02-13	2.7400	2.8000	2.7400	2.8000	-5.405%	2	0	-55.714%
2025-02-12	2.7900	2.9600	2.7900	2.9600	0.000%	2	0	-58.108%