Dark

ARKK20270115P42
ARKK Jan 15 2027 42.00 Put (ARKK270115P00042000)
option OPRA

Inactive

Jun 15, 2026

0.6900-2.817%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	0.6900	0.6900	0.6900	0.6900	-2.817%	1	84	0.000%
2026-06-04	0.7100	0.7100	0.7100	0.7100	-55.063%	2	85	-2.817%
2026-04-13	1.5400	1.5800	1.5400	1.5800	-31.897%	51	89	-56.329%
2026-03-30	2.3000	2.3500	2.2500	2.3200	+2.655%	6	93	-70.259%
2026-03-27	2.1600	2.3000	2.1600	2.2600	+10.244%	51	92	-69.469%
2026-03-26	2.0000	2.0900	1.9300	2.0500	+13.889%	97	92	-66.341%
2026-03-23	1.8000	1.8000	1.8000	1.8000	-9.548%	1	79	-61.667%
2026-03-20	1.9900	1.9900	1.9900	1.9900	+4.737%	1	79	-65.327%
2026-03-13	1.8500	2.0000	1.8500	1.9000	+5.556%	3	78	-63.684%
2026-03-12	1.8000	1.8000	1.8000	1.8000	+13.208%	1	76	-61.667%
2026-03-11	1.6000	1.6000	1.5900	1.5900	-10.169%	2	75	-56.604%
2026-03-09	1.8000	1.8000	1.7700	1.7700	+6.627%	6	75	-61.017%
2026-03-05	1.6000	1.6600	1.6000	1.6600	-15.736%	2	81	-58.434%
2026-02-23	2.0000	2.0000	1.9700	1.9700	-2.956%	8	81	-64.975%
2026-02-06	2.0300	2.0300	2.0300	2.0300	+0.995%	1	77	-66.010%
2026-02-05	2.0100	2.0100	2.0100	2.0100	+23.313%	1	78	-65.672%
2026-02-03	1.6300	1.6300	1.6300	1.6300	+3.822%	1	79	-57.669%
2026-01-30	1.5700	1.5700	1.5700	1.5700	+16.296%	1	78	-56.051%
2026-01-28	1.3500	1.3500	1.3500	1.3500	-2.174%	1	77	-48.889%
2026-01-22	1.3800	1.3800	1.3800	1.3800	+2.985%	1	76	-50.000%
2026-01-16	1.3700	1.3700	1.3400	1.3400	-4.286%	2	76	-48.507%
2026-01-05	1.4000	1.4000	1.4000	1.4000	-11.392%	6	70	-50.714%
2025-12-30	1.5800	1.5800	1.5800	1.5800	-3.067%	1	70	-56.329%
2025-12-17	1.6300	1.6300	1.6300	1.6300	-16.410%	1	71	-57.669%
2025-12-01	2.0500	2.0500	1.9500	1.9500	-26.415%	2	71	-64.615%
2025-11-21	2.8000	2.8000	2.6500	2.6500	+7.287%	4	71	-73.962%
2025-11-18	2.6000	2.6000	2.4700	2.4700	+5.556%	2	71	-72.065%
2025-11-17	2.3500	2.3500	2.3400	2.3400	+6.849%	2	71	-70.513%
2025-11-13	2.1900	2.1900	2.1900	2.1900	+10.050%	1	71	-68.493%
2025-11-11	1.9900	1.9900	1.9900	1.9900	+7.568%	1	69	-65.327%
2025-11-10	1.8500	1.8500	1.8500	1.8500	+8.824%	1	69	-62.703%
2025-10-29	1.7500	1.7500	1.7000	1.7000	-20.930%	2	68	-59.412%
2025-10-16	2.1500	2.1500	2.1500	2.1500	-2.273%	1	68	-67.907%
2025-10-14	2.3000	2.3000	2.2000	2.2000	+4.762%	3	67	-68.636%
2025-10-13	2.0000	2.1000	2.0000	2.1000	+5.528%	2	66	-67.143%
2025-10-10	1.9900	1.9900	1.9900	1.9900	+10.556%	1	64	-65.327%
2025-10-08	1.8000	1.8000	1.8000	1.8000	+5.882%	1	63	-61.667%
2025-10-07	1.7000	1.7000	1.7000	1.7000	+13.333%	1	61	-59.412%
2025-10-06	1.5000	1.5000	1.5000	1.5000	-21.053%	1	61	-54.000%
2025-09-30	1.9000	1.9000	1.9000	1.9000	-9.953%	1	60	-63.684%
2025-09-25	1.8500	2.1100	1.8500	2.1100	+17.222%	2	59	-67.299%
2025-09-23	1.8000	1.8000	1.8000	1.8000	+2.857%	1	57	-61.667%
2025-09-19	1.7000	1.7500	1.7000	1.7500	-2.778%	3	56	-60.571%
2025-09-18	1.8000	1.8000	1.8000	1.8000	-5.263%	1	57	-61.667%
2025-09-16	1.9000	1.9000	1.9000	1.9000	+5.556%	1	56	-63.684%
2025-09-15	1.8000	1.8000	1.8000	1.8000	-2.174%	1	55	-61.667%
2025-09-12	1.9100	1.9500	1.8200	1.8400	-14.419%	34	54	-62.500%
2025-09-05	2.1900	2.1900	2.1500	2.1500	0.000%	2	60	-67.907%
2025-08-22	2.1500	2.1500	2.1500	2.1500	+0.467%	1	60	-67.907%
2025-08-14	2.2000	2.2000	2.1400	2.1400	-1.835%	2	60	-67.757%
2025-08-11	2.2400	2.2400	2.1800	2.1800	-7.234%	2	61	-68.349%
2025-08-08	2.3700	2.3700	2.3200	2.3500	-2.083%	3	61	-70.638%
2025-08-06	2.5400	2.5400	2.4000	2.4000	-3.614%	2	60	-71.250%
2025-08-04	2.6000	2.6000	2.4900	2.4900	-3.113%	2	60	-72.289%
2025-08-01	2.6500	2.6500	2.5700	2.5700	+14.222%	2	60	-73.152%
2025-07-31	2.2500	2.2500	2.2500	2.2500	-4.255%	4	61	-69.333%
2025-07-29	2.3000	2.3900	2.3000	2.3500	+3.982%	14	65	-70.638%
2025-07-28	2.3400	2.3400	2.2600	2.2600	-3.830%	2	55	-69.469%
2025-07-25	2.4000	2.4000	2.3500	2.3500	-0.844%	2	56	-70.638%
2025-07-23	2.4200	2.4200	2.3700	2.3700	-1.250%	2	56	-70.886%
2025-07-22	2.4800	2.4800	2.4000	2.4000	+6.195%	2	55	-71.250%
2025-07-21	2.3200	2.3200	2.2600	2.2600	-1.310%	2	54	-69.469%
2025-07-18	2.3700	2.3700	2.2900	2.2900	-3.782%	2	54	-69.869%
2025-07-17	2.4400	2.4400	2.3800	2.3800	-2.058%	2	54	-71.008%
2025-07-16	2.5000	2.5100	2.4300	2.4300	-5.078%	10	54	-71.605%
2025-07-14	2.6600	2.6600	2.5600	2.5600	-1.538%	12	54	-73.047%
2025-07-11	2.6500	2.6500	2.6000	2.6000	+0.386%	2	54	-73.462%
2025-07-10	2.6000	2.6000	2.5300	2.5900	-6.159%	3	53	-73.359%
2025-07-09	2.8200	2.8200	2.7600	2.7600	-3.497%	2	52	-75.000%
2025-07-08	2.9100	2.9100	2.8600	2.8600	-2.055%	4	51	-75.874%
2025-07-07	3.0300	3.0300	2.8600	2.9200	-1.684%	4	53	-76.370%
2025-07-02	2.9200	3.1100	2.8000	2.9700	-5.714%	14	53	-76.768%
2025-06-27	3.1200	3.1500	3.1200	3.1500	+0.962%	8	43	-78.095%
2025-06-26	2.9900	3.1200	2.9900	3.1200	+4.698%	2	41	-77.885%
2025-06-25	2.9700	2.9800	2.9700	2.9800	-8.589%	2	41	-76.846%
2025-06-24	3.1300	3.2600	3.1300	3.2600	-3.550%	2	40	-78.834%
2025-06-23	3.3800	3.3800	3.3800	3.3800	-1.744%	25	39	-79.586%
2025-06-16	3.3200	3.4400	3.3200	3.4400	-7.278%	2	64	-79.942%
2025-06-11	3.4800	3.8100	3.4800	3.7100	-4.381%	3	64	-81.402%
2025-06-10	3.6600	3.8800	3.6600	3.8800	-2.513%	2	63	-82.216%
2025-06-09	3.8300	3.9800	3.8300	3.9800	-2.927%	2	63	-82.663%
2025-06-06	4.0100	4.2600	4.0100	4.1000	-8.482%	44	63	-83.171%
2025-06-03	4.2700	4.4800	4.2700	4.4800	+3.226%	2	63	-84.598%
2025-06-02	4.3100	4.6000	4.3100	4.3400	-9.583%	17	63	-84.101%
2025-05-30	4.4700	4.8000	4.4700	4.8000	+4.575%	4	57	-85.625%
2025-05-29	4.3600	4.5900	4.3600	4.5900	0.000%	2	57	-84.967%
2025-05-27	4.4200	4.5900	4.4200	4.5900	-8.929%	2	57	-84.967%
2025-05-23	4.7200	5.0400	4.7200	5.0400	+13.258%	4	57	-86.310%
2025-05-19	4.4500	4.4500	4.4500	4.4500	+0.225%	10	57	-84.494%
2025-05-16	4.4400	4.4400	4.4400	4.4400	-26.000%	60	57	-84.459%
2025-05-01	5.8400	6.0000	5.8400	6.0000	+3.627%	2	31	-88.500%
2025-04-28	5.7900	5.7900	5.7900	5.7900	-30.157%	22	31	-88.083%
2025-04-10	8.2900	8.2900	8.2900	8.2900	-6.328%	1	9	-91.677%
2025-04-04	8.7000	8.8500	8.7000	8.8500	+34.294%	4	8	-92.203%
2025-04-01	6.5900	6.5900	6.5900	6.5900	+1.385%	2	8	-89.530%
2025-03-31	6.5000	6.5000	6.5000	6.5000	+19.926%	1	8	-89.385%
2025-03-27	5.2600	5.4200	5.2600	5.4200	+3.831%	2	7	-87.269%
2025-03-26	5.0200	5.2200	5.0200	5.2200	+3.984%	2	7	-86.782%
2025-03-25	4.8100	5.0200	4.8100	5.0200	+0.400%	2	7	-86.255%
2025-03-24	4.8700	5.0000	4.8700	5.0000	-9.420%	2	7	-86.200%
2025-03-21	5.7100	5.9300	5.5200	5.5200	-8.609%	8	6	-87.500%
2025-03-20	5.8300	6.0400	5.8300	6.0400	-0.821%	2	7	-88.576%
2025-03-19	5.8600	6.0900	5.8600	6.0900	-8.145%	2	7	-88.670%
2025-03-18	6.4300	6.6300	6.4300	6.6300	+3.594%	2	7	-89.593%
2025-03-14	6.4000	6.4000	6.4000	6.4000	-4.192%	2	7	-89.219%
2025-03-13	6.5500	6.6800	6.5500	6.6800	+2.769%	2	6	-89.671%
2025-03-12	6.4100	6.5600	6.4100	6.5000	-3.704%	4	6	-89.385%
2025-03-11	6.5200	6.7500	6.5200	6.7500	+4.006%	2	5	-89.778%
2025-03-10	6.3000	6.4900	6.3000	6.4900	+15.893%	2	5	-89.368%
2025-03-07	5.6200	5.7900	5.6000	5.6000	+8.108%	6	4	-87.679%
2025-03-06	5.0600	5.1800	5.0600	5.1800	-3.358%	2	3	-86.680%
2025-03-05	5.2300	5.3600	5.2300	5.3600	+14.775%	2	3	-87.127%
2025-03-03	4.5300	4.6700	4.5300	4.6700	-3.313%	2	3	-85.225%
2025-02-28	4.6700	4.8300	4.6700	4.8300	+7.095%	4	3	-85.714%
2025-02-27	4.3700	4.5100	4.3700	4.5100	+2.500%	2	3	-84.701%
2025-02-26	4.2600	4.4000	4.2600	4.4000	+6.280%	2	3	-84.318%
2025-02-24	4.0200	4.1400	4.0200	4.1400	+15.320%	2	3	-83.333%
2025-02-21	3.5100	3.5900	3.5100	3.5900	+2.865%	4	3	-80.780%
2025-02-20	3.3400	3.4900	3.3400	3.4900	+11.146%	2	3	-80.229%
2025-02-19	3.1100	3.1400	3.1100	3.1400	-2.181%	2	3	-78.025%
2025-02-14	3.1400	3.2100	3.1400	3.2100	-8.807%	4	2	-78.505%
2025-02-13	3.4100	3.5200	3.4100	3.5200	-4.087%	2	2	-80.398%
2025-02-12	3.5000	3.6700	3.5000	3.6700	+4.857%	2	2	-81.199%
2025-01-24	3.5000	3.5000	3.5000	3.5000	-6.667%	2	3	-80.286%
2024-11-11	3.7500	3.7500	3.7500	3.7500	-31.818%	1	2	-81.600%
2024-11-05	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	-87.455%