Dark

ARKK20270115P45
ARKK Jan 15 2027 45.00 Put (ARKK270115P00045000)
option OPRA

EOD

Jul 27, 2026

0.8000+9.589%(+0.0700)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.7800	0.8000	0.7700	0.8000	+9.589%	500	437	0.000%
2026-07-17	0.7300	0.7300	0.7300	0.7300	+21.667%	20	728	+9.589%
2026-07-15	0.6000	0.6200	0.6000	0.6000	-14.286%	40	708	+33.333%
2026-07-08	0.7000	0.7000	0.7000	0.7000	+16.667%	10	714	+14.286%
2026-07-06	0.6000	0.6000	0.6000	0.6000	-11.765%	10	724	+33.333%
2026-06-29	0.7000	0.7100	0.6800	0.6800	-9.333%	500	734	+17.647%
2026-06-18	0.8700	0.8700	0.7500	0.7500	-36.441%	13	260	+6.667%
2026-06-11	1.1800	1.1800	1.1800	1.1800	+4.425%	9	260	-32.203%
2026-06-10	1.1400	1.1400	1.1300	1.1300	+0.893%	2	251	-29.204%
2026-06-02	1.1200	1.1200	1.1200	1.1200	+41.772%	1	250	-28.571%
2026-05-29	0.9200	0.9200	0.7900	0.7900	-21.000%	2	249	+1.266%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-9.091%	10	258	-20.000%
2026-05-27	1.1000	1.1000	1.1000	1.1000	-8.333%	10	258	-27.273%
2026-05-15	1.2900	1.2900	1.2000	1.2000	-4.000%	25	268	-33.333%
2026-05-04	1.2000	1.2500	1.2000	1.2500	-7.407%	75	243	-36.000%
2026-04-22	1.3500	1.3500	1.3500	1.3500	-3.571%	5	168	-40.741%
2026-04-17	1.4000	1.4000	1.4000	1.4000	-33.333%	10	163	-42.857%
2026-04-09	2.1500	2.1500	2.1000	2.1000	-12.500%	35	173	-61.905%
2026-04-08	2.0000	2.4000	2.0000	2.4000	-4.000%	17	138	-66.667%
2026-04-07	2.5000	2.5000	2.5000	2.5000	+9.170%	10	138	-68.000%
2026-04-06	2.2900	2.2900	2.2900	2.2900	-4.583%	1	128	-65.066%
2026-03-31	2.4000	2.4000	2.4000	2.4000	-17.241%	20	127	-66.667%
2026-03-30	2.9000	2.9000	2.8000	2.9000	+37.441%	60	147	-72.414%
2026-03-23	2.1100	2.1100	2.1100	2.1100	-7.860%	1	207	-62.085%
2026-03-19	2.2900	2.2900	2.2900	2.2900	+6.512%	2	206	-65.066%
2026-03-17	2.1500	2.1500	2.1500	2.1500	+2.381%	5	208	-62.791%
2026-03-11	2.1000	2.1000	2.1000	2.1000	0.000%	10	218	-61.905%
2026-03-10	2.1000	2.1000	2.1000	2.1000	0.000%	10	208	-61.905%
2026-03-04	2.1000	2.1000	2.1000	2.1000	-9.871%	2	198	-61.905%
2026-02-18	2.3300	2.3300	2.3300	2.3300	-10.385%	1	200	-65.665%
2026-02-12	2.4700	2.7000	2.0900	2.6000	+11.111%	49	201	-69.231%
2026-02-11	2.3400	2.3400	2.3400	2.3400	-0.847%	3	177	-65.812%
2026-02-06	2.6000	2.6000	2.3600	2.3600	-15.714%	40	177	-66.102%
2026-02-05	2.4500	2.8000	2.4500	2.8000	+69.697%	15	195	-71.429%
2026-01-23	1.5500	1.6500	1.5500	1.6500	+3.125%	21	210	-51.515%
2026-01-22	1.6000	1.6000	1.6000	1.6000	-1.840%	20	190	-50.000%
2026-01-16	1.6300	1.6300	1.6300	1.6300	+1.875%	10	160	-50.920%
2026-01-15	1.6000	1.6000	1.6000	1.6000	-1.235%	20	160	-50.000%
2026-01-14	1.6200	1.6200	1.6200	1.6200	+1.250%	10	140	-50.617%
2026-01-12	1.6000	1.6000	1.6000	1.6000	-5.882%	30	135	-50.000%
2026-01-09	1.7000	1.7000	1.7000	1.7000	-8.108%	30	105	-52.941%
2025-12-26	1.8500	1.8500	1.8500	1.8500	+5.714%	1	75	-56.757%
2025-12-23	1.7500	1.7500	1.7500	1.7500	-37.050%	3	74	-54.286%
2025-11-20	2.7800	2.7800	2.7800	2.7800	+26.364%	2	71	-71.223%
2025-11-03	2.2000	2.2000	2.2000	2.2000	+10.000%	2	73	-63.636%
2025-10-27	2.0000	2.0000	2.0000	2.0000	-22.780%	3	73	-60.000%
2025-10-16	2.5900	2.5900	2.5900	2.5900	-5.128%	1	73	-69.112%
2025-10-14	2.7300	2.7300	2.7300	2.7300	+30.000%	1	73	-70.696%
2025-10-08	2.1000	2.1000	2.1000	2.1000	-2.778%	1	73	-61.905%
2025-10-06	2.3000	2.3000	2.1600	2.1600	0.000%	3	72	-62.963%
2025-10-03	2.1600	2.1600	2.1600	2.1600	-13.600%	4	72	-62.963%
2025-09-30	2.5000	2.5000	2.5000	2.5000	+13.122%	1	72	-68.000%
2025-09-26	2.2100	2.2100	2.2100	2.2100	+0.913%	1	71	-63.801%
2025-09-23	2.1900	2.1900	2.1900	2.1900	+2.336%	1	71	-63.470%
2025-09-19	2.1400	2.1400	2.1400	2.1400	-4.464%	1	71	-62.617%
2025-09-12	2.2600	2.2600	2.2400	2.2400	-14.829%	17	72	-64.286%
2025-09-05	2.6900	2.6900	2.6300	2.6300	-5.396%	2	84	-69.582%
2025-08-19	2.8600	2.8600	2.7800	2.7800	+6.923%	2	85	-71.223%
2025-08-18	2.6100	2.6100	2.6000	2.6000	-1.887%	2	84	-69.231%
2025-08-15	2.6500	2.6500	2.6500	2.6500	+1.145%	2	84	-69.811%
2025-08-14	2.7100	2.7100	2.6200	2.6200	-3.676%	2	86	-69.466%
2025-08-13	2.7200	2.7200	2.7200	2.7200	+2.256%	1	85	-70.588%
2025-08-12	2.7000	2.7000	2.6600	2.6600	-2.920%	2	85	-69.925%
2025-08-11	2.7100	2.7400	2.6600	2.7400	-5.190%	4	85	-70.803%
2025-08-08	2.8800	2.8900	2.8100	2.8900	-1.701%	4	88	-72.318%
2025-08-06	3.0600	3.0600	2.9400	2.9400	-7.837%	2	86	-72.789%
2025-08-04	3.1400	3.1900	3.1400	3.1900	+18.148%	2	86	-74.922%
2025-07-30	2.7500	2.8200	2.7000	2.7000	-3.226%	4	85	-70.370%
2025-07-29	2.8900	2.8900	2.7900	2.7900	+2.952%	2	83	-71.326%
2025-07-28	2.8100	2.8100	2.7100	2.7100	-2.518%	2	83	-70.480%
2025-07-25	2.8900	2.8900	2.7800	2.7800	-1.767%	2	82	-71.223%
2025-07-23	2.9200	2.9200	2.8300	2.8300	-3.741%	2	81	-71.731%
2025-07-22	3.0200	3.0200	2.9400	2.9400	+9.294%	2	82	-72.789%
2025-07-21	2.7800	2.7800	2.6900	2.6900	-2.536%	2	82	-70.260%
2025-07-18	2.8300	2.8300	2.7600	2.7600	-5.479%	2	82	-71.014%
2025-07-17	2.9000	2.9500	2.8300	2.9200	-1.684%	26	82	-72.603%
2025-07-16	3.0000	3.0000	2.9500	2.9700	-5.714%	15	95	-73.064%
2025-07-11	3.1600	3.1600	3.1500	3.1500	+1.942%	2	82	-74.603%
2025-07-10	3.0900	3.0900	3.0900	3.0900	-1.592%	1	82	-74.110%
2025-07-09	3.1400	3.1400	3.1400	3.1400	-16.711%	10	81	-74.522%
2025-07-03	3.7700	3.7700	3.7700	3.7700	+2.725%	1	71	-78.780%
2025-06-30	3.7000	3.7000	3.6700	3.6700	+4.857%	2	71	-78.202%
2025-06-27	3.5000	3.5000	3.5000	3.5000	-1.130%	2	71	-77.143%
2025-06-25	3.5400	3.5400	3.5400	3.5400	-14.286%	1	69	-77.401%
2025-06-20	4.0500	4.1300	4.0500	4.1300	-2.824%	4	68	-80.630%
2025-06-18	4.2500	4.2500	4.2500	4.2500	-10.714%	1	68	-81.176%
2025-06-13	4.5200	4.7600	4.5200	4.7600	+3.930%	4	68	-83.193%
2025-06-12	4.3700	4.5800	4.3700	4.5800	-1.927%	2	68	-82.533%
2025-06-10	4.4200	4.6700	4.4200	4.6700	-1.059%	2	68	-82.869%
2025-06-09	4.5700	4.9000	4.5700	4.7200	-10.436%	3	68	-83.051%
2025-06-02	5.2500	5.2700	5.2500	5.2700	-6.890%	2	68	-84.820%
2025-05-30	5.3600	5.6600	5.3600	5.6600	+8.846%	4	68	-85.866%
2025-05-29	5.2000	5.2000	5.2000	5.2000	-5.455%	1	68	-84.615%
2025-05-27	5.2500	5.5000	5.2500	5.5000	-8.486%	2	68	-85.455%
2025-05-23	5.7100	6.0100	5.7100	6.0100	+9.472%	4	68	-86.689%
2025-05-15	5.4900	5.4900	5.4900	5.4900	-23.217%	1	68	-85.428%
2025-04-25	7.1500	7.1500	7.1500	7.1500	-5.921%	2	68	-88.811%
2025-04-23	7.6000	7.6000	7.6000	7.6000	-16.022%	5	69	-89.474%
2025-04-16	9.0500	9.0500	9.0500	9.0500	-2.373%	5	74	-91.160%
2025-04-11	9.2700	9.2700	9.2700	9.2700	-2.421%	2	70	-91.370%
2025-04-10	9.5000	9.5000	9.5000	9.5000	-13.636%	1	69	-91.579%
2025-04-04	10.4500	11.0000	10.4500	11.0000	+44.168%	8	69	-92.727%
2025-04-02	7.7500	7.7500	7.6200	7.6300	-2.803%	5	68	-89.515%
2025-04-01	7.8500	7.8500	7.8500	7.8500	-4.268%	3	68	-89.809%
2025-03-31	8.1300	8.2600	8.1300	8.2000	+12.329%	4	68	-90.244%
2025-03-28	7.3000	7.3000	7.3000	7.3000	+16.242%	20	65	-89.041%
2025-03-26	6.1100	6.2800	6.1100	6.2800	+2.614%	2	65	-87.261%
2025-03-25	5.8500	6.1200	5.8500	6.1200	-16.164%	2	65	-86.928%
2025-03-19	7.0600	7.3000	7.0600	7.3000	+3.399%	2	65	-89.041%
2025-03-17	7.0600	7.0600	7.0600	7.0600	-9.487%	1	65	-88.669%
2025-03-14	7.6600	7.8000	7.6600	7.8000	-4.878%	4	65	-89.744%
2025-03-13	8.2000	8.2000	8.2000	8.2000	+3.666%	1	64	-90.244%
2025-03-11	7.9200	7.9200	7.9100	7.9100	-1.125%	2	64	-89.886%
2025-03-10	7.5800	8.0000	7.5800	8.0000	+11.111%	13	63	-90.000%
2025-03-07	6.8400	7.2000	6.8400	7.2000	+13.744%	24	72	-88.889%
2025-03-06	6.1600	6.3300	6.1600	6.3300	-2.765%	2	60	-87.362%
2025-03-05	6.3200	6.5100	6.3200	6.5100	-7.397%	2	60	-87.711%
2025-03-04	6.9100	7.0300	6.9100	7.0300	+23.333%	2	59	-88.620%
2025-03-03	5.5200	5.7000	5.5200	5.7000	-2.062%	18	59	-85.965%
2025-02-28	5.6800	5.8200	5.6800	5.8200	+5.435%	4	44	-86.254%
2025-02-27	5.3600	5.5200	5.3600	5.5200	+2.412%	2	43	-85.507%
2025-02-26	5.2100	5.3900	5.2100	5.3900	-8.020%	2	42	-85.158%
2025-02-25	5.7500	5.8600	5.7500	5.8600	+16.966%	2	41	-86.348%
2025-02-24	4.8900	5.0100	4.8900	5.0100	+14.645%	2	41	-84.032%
2025-02-21	4.2800	4.3700	4.2800	4.3700	+3.066%	4	40	-81.693%
2025-02-20	4.1100	4.2400	4.1100	4.2400	+7.888%	2	40	-81.132%
2025-02-14	3.8600	3.9300	3.8600	3.9300	-8.178%	4	39	-79.644%
2025-02-13	4.1800	4.2800	4.1800	4.2800	-3.820%	2	38	-81.308%
2025-02-12	4.3300	4.4500	4.3300	4.4500	-1.766%	2	38	-82.022%
2025-01-22	4.5300	4.5300	4.5300	4.5300	-8.485%	1	37	-82.340%
2024-12-30	4.9500	4.9500	4.9500	4.9500	+23.750%	2	36	-83.838%
2024-12-17	4.0000	4.0000	4.0000	4.0000	-2.439%	1	38	-80.000%
2024-12-09	4.1000	4.1000	4.1000	4.1000	-1.442%	1	38	-80.488%
2024-12-04	4.1100	4.1600	4.1100	4.1600	-16.633%	3	38	-80.769%
2024-11-26	4.9500	4.9900	4.9500	4.9900	-0.200%	35	36	-83.968%
2024-11-22	5.0000	5.0000	5.0000	5.0000	0.000%	4	37	-84.000%
2024-11-18	4.9300	5.1000	4.9000	5.0000	-0.596%	42	37	-84.000%
2024-11-14	5.0000	5.0300	5.0000	5.0300	-5.273%	40	9	-84.095%
2024-11-07	5.3400	5.5400	5.2500	5.3100	-28.049%	40	42	-84.934%
2024-09-19	7.3100	7.3800	7.3100	7.3800	0.000%	2	2	-89.160%