Dark

ARKK20270115P40
ARKK Jan 15 2027 40.00 Put (ARKK270115P00040000)
option OPRA

EOD

Jul 28, 2026

0.4600+17.949%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.4600	0.4600	0.4600	0.4600	+17.949%	1	867	0.000%
2026-07-21	0.3900	0.3900	0.3900	0.3900	-32.759%	40	906	+17.949%
2026-06-24	0.5800	0.5800	0.5800	0.5800	+3.571%	5	906	-20.690%
2026-06-23	0.5600	0.5600	0.5600	0.5600	-15.152%	1	911	-17.857%
2026-06-11	0.6800	0.6800	0.6600	0.6600	-5.714%	6	911	-30.303%
2026-06-09	0.7000	0.7000	0.7000	0.7000	0.000%	1	906	-34.286%
2026-06-05	0.7000	0.7000	0.7000	0.7000	+16.667%	20	906	-34.286%
2026-06-01	0.6000	0.6000	0.6000	0.6000	-3.226%	1	906	-23.333%
2026-05-28	0.6200	0.6200	0.6200	0.6200	-26.190%	10	906	-25.806%
2026-05-21	0.8500	0.8500	0.8400	0.8400	+20.000%	2	916	-45.238%
2026-05-14	0.7000	0.7000	0.7000	0.7000	-25.532%	6	924	-34.286%
2026-05-07	0.8400	0.9400	0.8400	0.9400	+10.588%	3	918	-51.064%
2026-05-05	0.8500	0.8500	0.8500	0.8500	+10.390%	5	915	-45.882%
2026-05-04	0.7700	0.7700	0.7700	0.7700	-13.483%	5	920	-40.260%
2026-05-01	0.9400	0.9400	0.8900	0.8900	-19.820%	6	920	-48.315%
2026-04-23	0.9600	1.1100	0.9600	1.1100	+24.719%	2	920	-58.559%
2026-04-22	0.8900	0.8900	0.8900	0.8900	-1.111%	50	921	-48.315%
2026-04-20	0.7200	0.9000	0.7200	0.9000	-10.891%	50	921	-48.889%
2026-04-16	1.0100	1.0100	1.0100	1.0100	-19.200%	4	921	-54.455%
2026-04-13	1.3700	1.3700	1.2500	1.2500	-11.348%	41	922	-63.200%
2026-04-09	1.3500	1.4100	1.3500	1.4100	+4.444%	11	959	-67.376%
2026-04-08	1.3500	1.3500	1.3500	1.3500	-21.053%	8	953	-65.926%
2026-04-02	1.6800	1.7100	1.6800	1.7100	-0.581%	17	940	-73.099%
2026-03-31	1.7200	1.7200	1.7200	1.7200	-10.881%	2	940	-73.256%
2026-03-30	1.9300	1.9300	1.8600	1.9300	+1.579%	4	940	-76.166%
2026-03-27	1.8000	1.9000	1.8000	1.9000	+22.581%	2	941	-75.789%
2026-03-19	1.6300	1.6400	1.5500	1.5500	+3.333%	11	939	-70.323%
2026-03-18	1.5000	1.5000	1.5000	1.5000	-6.250%	2	931	-69.333%
2026-03-16	1.6000	1.6000	1.6000	1.6000	+6.667%	3	931	-71.250%
2026-03-13	1.5600	1.5600	1.5000	1.5000	+4.167%	2	931	-69.333%
2026-03-09	1.4400	1.4400	1.4400	1.4400	+5.109%	4	931	-68.056%
2026-03-05	1.3700	1.3700	1.3700	1.3700	-31.500%	2	928	-66.423%
2026-02-27	2.0000	2.0000	2.0000	2.0000	+33.333%	1	927	-77.000%
2026-02-23	1.6300	1.6300	1.5000	1.5000	+5.634%	3	928	-69.333%
2026-02-09	1.4200	1.4200	1.4200	1.4200	-11.801%	1	927	-67.606%
2026-02-06	1.6100	1.6100	1.6100	1.6100	-8.523%	5	927	-71.429%
2026-02-05	1.7600	1.7600	1.7600	1.7600	+18.121%	2	927	-73.864%
2026-02-04	1.4900	1.4900	1.4900	1.4900	+4.930%	1	929	-69.128%
2026-01-30	1.3000	1.4200	1.3000	1.4200	+22.414%	21	929	-67.606%
2026-01-28	1.1600	1.1600	1.1600	1.1600	+0.870%	1	960	-60.345%
2026-01-26	1.1500	1.1500	1.1500	1.1500	+4.545%	13	959	-60.000%
2026-01-22	1.1000	1.1000	1.1000	1.1000	-4.348%	1	960	-58.182%
2026-01-21	1.1500	1.1500	1.1500	1.1500	-8.000%	2	961	-60.000%
2026-01-20	1.2500	1.2600	1.2500	1.2500	+7.759%	40	959	-63.200%
2026-01-16	1.1600	1.1600	1.1600	1.1600	+20.833%	1	948	-60.345%
2026-01-14	1.1100	1.1100	0.9600	0.9600	-12.727%	12	948	-52.083%
2026-01-13	1.1500	1.1500	1.1000	1.1000	-3.509%	60	958	-58.182%
2026-01-12	1.1500	1.1500	1.1400	1.1400	-7.317%	30	1,008	-59.649%
2026-01-09	1.2500	1.2500	1.2300	1.2300	-3.150%	30	1,038	-62.602%
2026-01-06	1.2700	1.2700	1.2700	1.2700	-2.308%	1	1,068	-63.780%
2026-01-05	1.3000	1.3000	1.3000	1.3000	-9.091%	2	1,067	-64.615%
2025-12-29	1.4300	1.4300	1.4300	1.4300	+21.186%	5	1,067	-67.832%
2025-12-26	1.1800	1.1800	1.1800	1.1800	-15.714%	15	1,067	-61.017%
2025-12-16	1.4000	1.4000	1.4000	1.4000	-1.408%	10	1,067	-67.143%
2025-12-15	1.4000	1.4200	1.4000	1.4200	+1.429%	100	1,057	-67.606%
2025-12-12	1.4000	1.4000	1.4000	1.4000	-4.762%	10	1,037	-67.143%
2025-12-10	1.4700	1.4700	1.4700	1.4700	-5.161%	20	1,037	-68.707%
2025-12-05	1.5500	1.5500	1.5500	1.5500	-4.321%	20	1,037	-70.323%
2025-12-02	1.6000	1.6200	1.6000	1.6200	-22.857%	60	1,037	-71.605%
2025-11-25	1.8800	2.1000	1.8800	2.1000	-12.500%	5	1,027	-78.095%
2025-11-21	2.5000	2.5000	2.4000	2.4000	+14.286%	2	1,026	-80.833%
2025-11-17	2.1000	2.1000	2.1000	2.1000	+12.299%	1	1,025	-78.095%
2025-11-06	1.8700	1.8700	1.8700	1.8700	+5.056%	3	1,024	-75.401%
2025-11-04	1.5300	1.7800	1.5300	1.7800	+11.250%	8	1,024	-74.157%
2025-10-24	1.6000	1.6000	1.6000	1.6000	-11.111%	3	1,024	-71.250%
2025-10-20	1.8000	1.8000	1.8000	1.8000	-12.195%	2	1,021	-74.444%
2025-10-17	2.1000	2.1000	2.0500	2.0500	+6.771%	2	1,020	-77.561%
2025-10-16	1.9000	1.9200	1.8500	1.9200	+9.091%	3	1,020	-76.042%
2025-10-15	2.0000	2.0000	1.7500	1.7600	-9.744%	7	1,018	-73.864%
2025-10-14	2.0000	2.0000	1.9500	1.9500	+2.632%	2	1,013	-76.410%
2025-10-13	1.9000	1.9000	1.9000	1.9000	+20.253%	1	1,013	-75.789%
2025-10-08	1.5800	1.5800	1.5800	1.5800	-7.059%	1	1,012	-70.886%
2025-10-03	1.5400	1.7000	1.5400	1.7000	+5.590%	3	1,012	-72.941%
2025-10-02	1.6100	1.6100	1.6100	1.6100	-2.424%	2	1,012	-71.429%
2025-10-01	1.7000	1.7000	1.6100	1.6500	0.000%	4	1,014	-72.121%
2025-09-30	1.7000	1.7000	1.6500	1.6500	+2.484%	3	1,012	-72.121%
2025-09-26	1.6100	1.6100	1.6100	1.6100	-24.057%	1	1,010	-71.429%
2025-09-25	2.1200	2.1200	2.1200	2.1200	+32.500%	1	1,011	-78.302%
2025-09-24	1.6000	1.6000	1.6000	1.6000	+2.564%	1	1,011	-71.250%
2025-09-19	1.5600	1.5600	1.5600	1.5600	-3.704%	1	1,011	-70.513%
2025-09-17	1.6200	1.6400	1.6200	1.6200	-1.220%	20	1,011	-71.605%
2025-09-12	1.6700	1.7000	1.6400	1.6400	-4.651%	21	1,011	-71.951%
2025-09-11	1.6800	1.7200	1.6800	1.7200	-12.690%	2	1,011	-73.256%
2025-09-02	1.9900	1.9900	1.9700	1.9700	+0.510%	6	1,009	-76.650%
2025-08-27	1.9000	1.9600	1.9000	1.9600	+5.946%	2	1,034	-76.531%
2025-08-26	1.8500	1.8500	1.8500	1.8500	-1.596%	1	1,033	-75.135%
2025-08-18	2.0600	2.0600	1.8800	1.8800	-1.053%	55	1,033	-75.532%
2025-08-15	1.9000	1.9000	1.9000	1.9000	+3.825%	1	978	-75.789%
2025-08-13	1.8300	1.8300	1.8300	1.8300	-3.175%	2	979	-74.863%
2025-08-12	1.9500	1.9500	1.8900	1.8900	-3.077%	2	981	-75.661%
2025-08-11	1.9700	1.9700	1.9000	1.9500	-6.699%	5	980	-76.410%
2025-08-08	2.0900	2.0900	2.0900	2.0900	-4.566%	1	983	-77.990%
2025-08-07	2.0100	2.1900	2.0100	2.1900	+2.817%	2	982	-78.995%
2025-08-06	2.2000	2.2000	2.1300	2.1300	-0.930%	2	981	-78.404%
2025-08-05	2.2500	2.2500	2.1500	2.1500	-4.444%	2	982	-78.605%
2025-08-04	2.2500	2.2500	2.2500	2.2500	-5.063%	3	982	-79.556%
2025-08-01	2.3500	2.3700	2.2400	2.3700	+20.305%	9	982	-80.591%
2025-07-30	1.9700	1.9700	1.9700	1.9700	-2.956%	2	975	-76.650%
2025-07-29	2.1000	2.1000	2.0300	2.0300	0.000%	2	973	-77.340%
2025-07-28	2.0500	2.0500	1.9800	2.0300	-0.976%	11	974	-77.340%
2025-07-25	2.1000	2.1000	2.0500	2.0500	+0.490%	2	974	-77.561%
2025-07-23	2.1500	2.1500	2.0400	2.0400	-2.857%	5	973	-77.451%
2025-07-22	2.1800	2.1800	2.1000	2.1000	+6.061%	2	976	-78.095%
2025-07-21	2.0400	2.0400	1.9800	1.9800	-1.493%	2	976	-76.768%
2025-07-18	2.0900	2.0900	2.0100	2.0100	-3.828%	2	976	-77.114%
2025-07-17	2.1100	2.1100	2.0900	2.0900	-4.566%	16	976	-77.990%
2025-07-16	2.2200	2.2200	2.1300	2.1900	-3.947%	3	978	-78.995%
2025-07-15	2.2700	2.2800	2.2700	2.2800	-0.870%	3	979	-79.825%
2025-07-14	2.3500	2.3500	2.2600	2.3000	+0.877%	27	979	-80.000%
2025-07-11	2.3400	2.3400	2.2800	2.2800	+1.333%	2	979	-79.825%
2025-07-10	2.2900	2.2900	2.2200	2.2500	-10.714%	5	979	-79.556%
2025-07-08	2.6000	2.6000	2.5200	2.5200	0.000%	2	979	-81.746%
2025-07-07	2.7300	2.7300	2.5200	2.5200	+1.205%	2	979	-81.746%
2025-07-03	2.5000	2.6800	2.4900	2.4900	-3.488%	14	970	-81.526%
2025-06-30	2.6600	2.7100	2.5800	2.5800	-7.857%	4	971	-82.171%
2025-06-27	2.8200	2.8200	2.6800	2.8000	+0.719%	16	972	-83.571%
2025-06-26	2.8600	2.8600	2.6500	2.7800	+1.460%	5	972	-83.453%
2025-06-25	2.8900	2.9000	2.7200	2.7400	+1.107%	4	972	-83.212%
2025-06-24	2.8500	2.8500	2.7100	2.7100	-13.141%	2	972	-83.026%
2025-06-23	2.9500	3.1200	2.9500	3.1200	-13.333%	3	972	-85.256%
2025-06-20	3.6000	3.6000	3.6000	3.6000	+20.000%	2	972	-87.222%
2025-06-17	3.0800	3.0800	3.0000	3.0000	-3.537%	2	971	-84.667%
2025-06-16	2.9500	3.1100	2.9500	3.1100	-5.758%	28	971	-85.209%
2025-06-13	3.2500	3.3000	3.2500	3.3000	-1.493%	30	956	-86.061%
2025-06-12	3.2800	3.4000	3.2800	3.3500	+4.037%	310	969	-86.269%
2025-06-11	3.2600	3.2800	3.2200	3.2200	-2.424%	32	1,057	-85.714%
2025-06-09	3.3400	3.5100	3.3000	3.3000	-8.333%	13	1,089	-86.061%
2025-06-06	3.5200	3.7400	3.4500	3.6000	-5.263%	710	1,082	-87.222%
2025-06-03	3.7000	3.8000	3.7000	3.8000	-9.308%	15	739	-87.895%
2025-05-30	3.8800	4.1900	3.8800	4.1900	+5.542%	4	729	-89.021%
2025-05-28	3.7500	3.9700	3.7500	3.9700	+7.297%	2	729	-88.413%
2025-05-27	3.7000	3.7000	3.7000	3.7000	-16.854%	5	729	-87.568%
2025-05-23	4.1100	4.4500	4.1100	4.4500	+20.270%	4	724	-89.663%
2025-05-16	3.7000	3.7000	3.7000	3.7000	-11.905%	10	724	-87.568%
2025-05-13	4.2000	4.2000	4.2000	4.2000	-16.335%	5	719	-89.048%
2025-05-02	5.0000	5.0200	5.0000	5.0200	-8.893%	8	714	-90.837%
2025-04-30	5.5000	5.5100	5.5000	5.5100	+1.287%	4	711	-91.652%
2025-04-29	5.1600	5.4400	5.1600	5.4400	-1.091%	2	711	-91.544%
2025-04-25	5.1500	5.5000	5.1500	5.5000	-1.257%	4	711	-91.636%
2025-04-24	5.5700	5.5700	5.5700	5.5700	-16.866%	20	712	-91.741%
2025-04-22	6.7000	6.7000	6.7000	6.7000	-2.899%	1	692	-93.134%
2025-04-17	6.9000	6.9000	6.9000	6.9000	-6.757%	2	690	-93.333%
2025-04-11	7.4000	7.4000	7.4000	7.4000	-2.632%	20	690	-93.784%
2025-04-10	7.6000	7.6000	7.6000	7.6000	-6.634%	19	700	-93.947%
2025-04-09	8.1400	8.1400	8.1400	8.1400	-0.732%	1	719	-94.349%
2025-04-08	8.2000	8.2000	8.2000	8.2000	+5.398%	1	719	-94.390%
2025-04-04	7.5800	8.2500	7.5800	7.7800	+23.492%	132	720	-94.087%
2025-04-03	6.3000	6.3000	6.3000	6.3000	+14.545%	19	667	-92.698%
2025-04-02	5.5000	5.5000	5.5000	5.5000	-8.940%	20	648	-91.636%
2025-03-31	5.8700	6.0400	5.8700	6.0400	+26.360%	2	668	-92.384%
2025-03-27	4.5700	4.7800	4.5700	4.7800	+4.367%	2	668	-90.377%
2025-03-26	4.3400	4.5800	4.3400	4.5800	+5.287%	2	668	-89.956%
2025-03-25	4.1300	4.3500	4.1300	4.3500	-1.361%	2	668	-89.425%
2025-03-24	4.2700	4.4100	4.2700	4.4100	-14.865%	2	668	-89.569%
2025-03-21	4.9800	5.1800	4.9800	5.1800	-0.576%	4	668	-91.120%
2025-03-20	5.0200	5.2100	5.0200	5.2100	-2.068%	2	668	-91.171%
2025-03-19	5.1600	5.3200	5.1600	5.3200	-6.993%	2	668	-91.353%
2025-03-18	5.2600	5.7200	5.2600	5.7200	+7.925%	2	668	-91.958%
2025-03-17	5.3000	5.3000	5.3000	5.3000	-9.864%	4	666	-91.321%
2025-03-13	5.7200	5.8800	5.7200	5.8800	+2.618%	2	662	-92.177%
2025-03-12	5.5500	5.7300	5.5500	5.7300	-3.373%	2	662	-91.972%
2025-03-11	5.7600	5.9300	5.7600	5.9300	+2.241%	2	662	-92.243%
2025-03-10	5.3500	5.8000	5.3500	5.8000	+16.700%	105	662	-92.069%
2025-03-07	4.7500	4.9700	4.7500	4.9700	+7.112%	30	667	-90.744%
2025-03-06	4.6400	4.6400	4.6400	4.6400	-0.429%	5	647	-90.086%
2025-03-05	4.5300	4.6600	4.5300	4.6600	-5.092%	2	647	-90.129%
2025-03-04	4.9100	5.0500	4.9100	4.9100	+21.535%	3	647	-90.631%
2025-03-03	3.9100	4.0400	3.9100	4.0400	-4.038%	2	646	-88.614%
2025-02-28	4.0700	4.2100	4.0700	4.2100	+7.125%	4	646	-89.074%
2025-02-27	3.8100	3.9300	3.8100	3.9300	+1.028%	2	646	-88.295%
2025-02-26	3.7200	3.8900	3.7200	3.8900	-7.820%	2	646	-88.175%
2025-02-25	4.1200	4.2200	4.1200	4.2200	+20.571%	2	646	-89.100%
2025-02-24	3.5100	3.6800	3.5000	3.5000	+11.821%	18	646	-86.857%
2025-02-21	3.0000	3.1300	3.0000	3.1300	+14.652%	4	630	-85.304%
2025-02-19	2.7100	2.7300	2.7100	2.7300	+37.879%	2	630	-83.150%
2025-02-18	1.9800	1.9800	1.9800	1.9800	-29.537%	40	630	-76.768%
2025-02-14	2.6700	2.8100	2.6700	2.8100	-10.510%	8	588	-83.630%
2025-02-12	3.0100	3.1900	3.0100	3.1400	+2.280%	4	588	-85.350%
2025-02-06	3.0800	3.0800	3.0700	3.0700	-18.997%	20	588	-85.016%
2025-01-10	3.7900	3.7900	3.7900	3.7900	+5.278%	20	568	-87.863%
2025-01-02	3.6000	3.6000	3.6000	3.6000	+11.455%	12	558	-87.222%
2024-12-23	3.2300	3.2300	3.2300	3.2300	+29.200%	3	546	-85.759%
2024-12-10	2.5000	2.5000	2.5000	2.5000	-20.382%	4	543	-81.600%
2024-11-27	3.2400	3.2400	3.1400	3.1400	-7.647%	23	516	-85.350%
2024-11-25	3.2300	3.4000	3.2300	3.4000	-6.849%	2	516	-86.471%
2024-11-15	3.6500	3.6500	3.6500	3.6500	+15.873%	1,020	516	-87.397%
2024-11-13	3.1500	3.1500	3.1500	3.1500	+2.273%	1	517	-85.397%
2024-11-11	3.3000	3.3000	3.0800	3.0800	-8.060%	3	516	-85.065%
2024-11-06	3.3500	3.3500	3.3500	3.3500	-34.314%	2	515	-86.269%
2024-11-01	5.1000	5.1000	5.1000	5.1000	+11.597%	2	513	-90.980%
2024-10-30	4.5700	4.5700	4.5700	4.5700	+1.330%	1	512	-89.934%
2024-10-28	4.5100	4.5100	4.5100	4.5100	-10.516%	1	513	-89.800%
2024-10-14	5.0200	5.0400	5.0200	5.0400	-1.754%	2	512	-90.873%
2024-10-08	5.3800	5.3800	5.1300	5.1300	-1.724%	3	510	-91.033%
2024-10-07	5.2200	5.2200	5.2200	5.2200	-0.949%	2	507	-91.188%
2024-10-04	5.1900	5.2700	5.1900	5.2700	-9.294%	8	505	-91.271%
2024-10-01	5.4500	5.8100	5.2000	5.8100	+17.374%	20	501	-92.083%
2024-09-30	5.1100	5.1100	4.9500	4.9500	-1.980%	10	481	-90.707%
2024-09-27	5.0900	5.0900	5.0200	5.0500	+1.000%	20	471	-90.891%
2024-09-26	5.0700	5.1000	5.0000	5.0000	-2.153%	10	461	-90.800%
2024-09-25	5.0500	5.1500	4.4900	5.1100	-3.403%	10	451	-90.998%
2024-09-24	5.2200	5.2900	5.2200	5.2900	+5.800%	10	441	-91.304%
2024-09-23	4.9400	5.0000	4.9200	5.0000	-6.191%	10	431	-90.800%
2024-09-20	5.3200	5.3300	5.3000	5.3300	+1.139%	20	421	-91.370%
2024-09-19	5.2300	5.2700	5.2300	5.2700	-5.556%	10	411	-91.271%
2024-09-18	5.4600	5.9200	4.2700	5.5800	0.000%	401	401	-91.756%