Dark

ARKK20270115P50
ARKK Jan 15 2027 50.00 Put (ARKK270115P00050000)
option OPRA

EOD

Jul 29, 2026

1.24-3.876%(-0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.2400	1.2400	1.2400	1.2400	-3.876%	7	1,500	0.000%
2026-07-28	1.2900	1.2900	1.2900	1.2900	-3.008%	1	1,495	-3.876%
2026-07-24	1.2700	1.3500	1.2700	1.3300	+20.909%	104	1,495	-6.767%
2026-07-21	1.0600	1.1000	1.0600	1.1000	+15.789%	42	1,533	+12.727%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-2.062%	4	1,493	+30.526%
2026-07-06	1.0600	1.0600	0.9700	0.9700	-11.009%	10	1,493	+27.835%
2026-06-30	1.0900	1.1100	1.0900	1.0900	-16.794%	21	1,483	+13.761%
2026-06-26	1.3400	1.3400	1.3100	1.3100	-4.380%	60	1,483	-5.344%
2026-06-25	1.3700	1.3700	1.3700	1.3700	-3.521%	1	1,423	-9.489%
2026-06-23	1.4200	1.4200	1.4200	1.4200	+5.185%	1	1,423	-12.676%
2026-06-15	1.1800	1.3500	1.1800	1.3500	-26.630%	10	1,422	-8.148%
2026-06-11	1.8400	1.8400	1.8400	1.8400	+36.296%	10	1,422	-32.609%
2026-06-02	1.3500	1.3500	1.3500	1.3500	-14.557%	5	1,435	-8.148%
2026-05-29	1.3500	1.5800	1.3000	1.5800	+21.538%	22	1,435	-21.519%
2026-05-28	1.3000	1.3000	1.3000	1.3000	-32.642%	10	1,427	-4.615%
2026-05-18	1.9300	1.9300	1.9300	1.9300	-1.531%	1	1,427	-35.751%
2026-05-15	1.9600	1.9600	1.9600	1.9600	+15.294%	15	1,426	-36.735%
2026-05-14	1.9600	1.9600	1.7000	1.7000	+3.659%	16	1,411	-27.059%
2026-05-13	1.8100	1.8100	1.6400	1.6400	-9.392%	32	1,442	-24.390%
2026-05-12	1.8100	1.8100	1.8100	1.8100	+13.125%	2	1,442	-31.492%
2026-05-11	1.6500	1.6500	1.6000	1.6000	-15.344%	14	1,442	-22.500%
2026-05-06	1.8900	1.8900	1.8900	1.8900	+2.162%	2	1,436	-34.392%
2026-05-04	2.0000	2.0000	1.8400	1.8500	-14.747%	17	1,434	-32.973%
2026-04-28	2.2300	2.2300	2.1700	2.1700	+6.373%	32	1,419	-42.857%
2026-04-24	2.0300	2.0400	2.0300	2.0400	+3.030%	2	1,389	-39.216%
2026-04-22	1.9800	1.9800	1.9800	1.9800	-1.000%	3	1,387	-37.374%
2026-04-17	2.0200	2.0200	1.9300	2.0000	-7.834%	376	1,384	-38.000%
2026-04-15	2.2500	2.2500	2.1700	2.1700	-6.061%	210	1,012	-42.857%
2026-04-14	2.4700	2.4700	2.3100	2.3100	-16.606%	22	946	-46.320%
2026-04-13	2.7700	2.7900	2.7700	2.7700	-12.063%	36	928	-55.235%
2026-04-10	3.0900	3.1700	3.0500	3.1500	+3.279%	63	961	-60.635%
2026-04-09	3.1100	3.1800	2.9500	3.0500	+8.541%	85	931	-59.344%
2026-04-08	2.8500	2.9600	2.7700	2.8100	-20.397%	14	915	-55.872%
2026-04-07	3.6500	3.7000	3.5300	3.5300	+3.824%	37	905	-64.873%
2026-04-06	3.6500	3.6500	3.4000	3.4000	-2.857%	140	900	-63.529%
2026-03-31	3.5000	3.5000	3.5000	3.5000	-15.663%	5	836	-64.571%
2026-03-30	4.0000	4.1500	4.0000	4.1500	+3.750%	2	831	-70.120%
2026-03-27	4.0500	4.1500	3.9100	4.0000	+18.694%	81	830	-69.000%
2026-03-26	3.3700	3.3700	3.3700	3.3700	+8.013%	22	849	-63.205%
2026-03-23	3.2000	3.2000	3.1200	3.1200	-9.565%	7	828	-60.256%
2026-03-20	3.3000	3.4500	3.3000	3.4500	+7.143%	5	823	-64.058%
2026-03-19	3.4000	3.4000	3.2200	3.2200	+7.333%	5	822	-61.491%
2026-03-17	3.0000	3.0000	3.0000	3.0000	+2.740%	2	818	-58.667%
2026-03-11	2.9200	2.9200	2.9200	2.9200	+8.148%	1	817	-57.534%
2026-03-10	2.7000	2.7000	2.7000	2.7000	-17.178%	1	818	-54.074%
2026-03-09	3.2600	3.2600	3.2600	3.2600	+13.986%	1	819	-61.963%
2026-03-05	2.8600	2.8600	2.8600	2.8600	-10.625%	2	820	-56.643%
2026-02-27	3.2000	3.2000	3.2000	3.2000	+20.301%	5	818	-61.250%
2026-02-25	2.9500	2.9500	2.6600	2.6600	-17.134%	10	823	-53.383%
2026-02-20	3.2100	3.2100	3.2100	3.2100	+0.312%	2	823	-61.371%
2026-02-18	3.3500	3.3500	3.2000	3.2000	-6.433%	11	825	-61.250%
2026-02-17	3.4200	3.4200	3.4200	3.4200	-1.724%	2	823	-63.743%
2026-02-13	3.6000	3.6000	3.4800	3.4800	-8.421%	4	825	-64.368%
2026-02-12	3.8000	3.8000	3.8000	3.8000	+21.795%	1	825	-67.368%
2026-02-09	3.1200	3.1200	3.1200	3.1200	-9.038%	11	827	-60.256%
2026-02-06	3.7500	3.7500	3.4300	3.4300	-14.250%	5	818	-63.848%
2026-02-05	3.5000	4.0000	3.5000	4.0000	+19.403%	13	819	-69.000%
2026-02-04	3.2500	3.6000	3.2500	3.3500	+10.927%	43	818	-62.985%
2026-02-03	3.0000	3.1500	3.0000	3.0200	+13.962%	8	796	-58.940%
2026-02-02	2.6500	2.6500	2.6500	2.6500	+6.000%	2	799	-53.208%
2026-01-29	2.5000	2.5000	2.5000	2.5000	+2.881%	1	799	-50.400%
2026-01-26	2.4300	2.4300	2.4300	2.4300	+3.404%	2	799	-48.971%
2026-01-23	2.3500	2.3500	2.3500	2.3500	-3.689%	1	800	-47.234%
2026-01-22	2.4400	2.4400	2.4400	2.4400	-3.557%	1	799	-49.180%
2026-01-21	2.6200	2.6300	2.5300	2.5300	+5.417%	6	798	-50.988%
2026-01-16	2.4000	2.4100	2.4000	2.4000	-8.745%	3	795	-48.333%
2026-01-15	2.4000	2.6300	2.4000	2.6300	+9.583%	2	795	-52.852%
2026-01-14	2.4000	2.4000	2.4000	2.4000	-4.000%	1	793	-48.333%
2026-01-12	2.5000	2.5000	2.5000	2.5000	-4.215%	1	792	-50.400%
2026-01-05	2.5000	2.6100	2.5000	2.6100	-3.333%	6	793	-52.490%
2026-01-02	2.7000	2.7000	2.7000	2.7000	-1.818%	1	793	-54.074%
2025-12-31	2.7500	2.7500	2.7500	2.7500	+3.774%	3	794	-54.909%
2025-12-29	2.7800	2.7800	2.6500	2.6500	-4.676%	3	794	-53.208%
2025-12-26	3.0000	3.0000	2.7800	2.7800	+6.107%	2	795	-55.396%
2025-12-22	2.6200	2.6200	2.6200	2.6200	-4.380%	4	793	-52.672%
2025-12-19	2.9500	2.9500	2.7400	2.7400	-9.571%	5	789	-54.745%
2025-12-17	3.1000	3.1000	3.0300	3.0300	+6.316%	2	784	-59.076%
2025-12-12	2.8500	2.8500	2.8500	2.8500	-1.724%	10	782	-56.491%
2025-12-11	2.9000	2.9000	2.9000	2.9000	+2.473%	5	782	-57.241%
2025-12-10	3.0200	3.0200	2.8000	2.8300	-2.414%	51	777	-56.184%
2025-12-08	2.9000	2.9000	2.9000	2.9000	0.000%	10	739	-57.241%
2025-12-05	2.9900	2.9900	2.9000	2.9000	-3.333%	4	749	-57.241%
2025-12-04	2.9500	3.0000	2.9500	3.0000	-10.448%	20	746	-58.667%
2025-12-01	3.3000	3.4200	3.3000	3.3500	+1.515%	202	746	-62.985%
2025-11-28	3.2500	3.3000	3.2500	3.3000	-8.333%	96	846	-62.424%
2025-11-26	3.6000	3.6000	3.6000	3.6000	-2.703%	200	750	-65.556%
2025-11-25	3.7500	3.7500	3.7000	3.7000	-7.731%	3	750	-66.486%
2025-11-19	4.0100	4.0100	4.0100	4.0100	+8.378%	3	748	-69.077%
2025-11-13	3.7000	3.7000	3.7000	3.7000	+18.211%	1	748	-66.486%
2025-11-10	3.1300	3.1300	3.1300	3.1300	+2.623%	7	749	-60.383%
2025-11-04	3.0500	3.0500	3.0500	3.0500	+5.172%	1	756	-59.344%
2025-10-30	2.9000	2.9000	2.9000	2.9000	0.000%	100	756	-57.241%
2025-10-24	3.0000	3.0000	2.9000	2.9000	-1.695%	3	834	-57.241%
2025-10-21	2.9500	2.9500	2.9500	2.9500	-13.490%	1	831	-57.966%
2025-10-17	3.5000	3.5000	3.4100	3.4100	-2.571%	300	830	-63.636%
2025-10-16	3.5000	3.5000	3.5000	3.5000	+12.903%	5	887	-64.571%
2025-10-14	3.1000	3.1000	3.1000	3.1000	-4.025%	2	887	-60.000%
2025-10-10	3.2300	3.2300	3.2300	3.2300	+6.954%	1	887	-61.610%
2025-10-09	2.9000	3.0200	2.9000	3.0200	+7.857%	5	887	-58.940%
2025-10-08	2.8200	2.9000	2.8000	2.8000	-3.448%	9	882	-55.714%
2025-10-07	2.8000	3.0000	2.8000	2.9000	0.000%	7	880	-57.241%
2025-10-06	2.9000	2.9000	2.9000	2.9000	-4.290%	5	880	-57.241%
2025-10-03	2.9500	3.0300	2.8900	3.0300	+1.000%	27	875	-59.076%
2025-10-02	3.0000	3.0000	3.0000	3.0000	-4.762%	1	879	-58.667%
2025-09-30	3.1500	3.1500	3.1500	3.1500	+1.613%	1	879	-60.635%
2025-09-29	3.1500	3.1600	3.0500	3.1000	-6.061%	7	879	-60.000%
2025-09-25	3.1000	3.3000	3.0000	3.3000	+16.197%	6	880	-62.424%
2025-09-24	3.0000	3.0000	2.8400	2.8400	-3.729%	3	886	-56.338%
2025-09-23	2.9500	2.9500	2.9500	2.9500	+1.724%	1	888	-57.966%
2025-09-22	2.9000	2.9000	2.9000	2.9000	+0.694%	1	888	-57.241%
2025-09-18	2.8800	2.8800	2.8800	2.8800	-2.373%	5	888	-56.944%
2025-09-17	2.9500	2.9500	2.9500	2.9500	-1.667%	10	893	-57.966%
2025-09-16	2.9900	3.0000	2.9900	3.0000	-1.639%	3	883	-58.667%
2025-09-15	3.0500	3.0500	3.0500	3.0500	-3.481%	1	881	-59.344%
2025-09-12	3.1600	3.1600	3.1600	3.1600	-1.250%	1	881	-60.759%
2025-09-11	3.2800	3.2800	3.2000	3.2000	-5.882%	6	880	-61.250%
2025-09-10	3.4000	3.4000	3.4000	3.4000	-4.225%	2	875	-63.529%
2025-09-09	3.4800	3.5500	3.4800	3.5500	+1.719%	2	873	-65.070%
2025-09-08	3.4700	3.4900	3.4300	3.4900	-8.158%	4	873	-64.470%
2025-09-02	3.8000	3.8000	3.8000	3.8000	+7.345%	2	871	-67.368%
2025-08-27	3.4500	3.6300	3.4500	3.5400	-0.282%	3	871	-64.972%
2025-08-25	3.4800	3.6000	3.4800	3.5500	-15.476%	4	872	-65.070%
2025-08-20	4.1100	4.2000	4.1100	4.2000	+9.091%	4	871	-70.476%
2025-08-19	3.5400	3.8500	3.5400	3.8500	+7.542%	3	873	-67.792%
2025-08-18	3.5800	3.5800	3.5800	3.5800	-0.279%	1	873	-65.363%
2025-08-15	3.5600	3.6700	3.5600	3.5900	-1.644%	5	873	-65.460%
2025-08-14	3.6500	3.6500	3.6500	3.6500	+37.218%	10	875	-66.027%
2025-08-13	2.6600	2.6600	2.6600	2.6600	-29.067%	2	865	-53.383%
2025-08-11	3.6800	3.7500	3.6800	3.7500	-2.850%	4	865	-66.933%
2025-08-08	3.8700	3.8700	3.8600	3.8600	-5.392%	4	865	-67.876%
2025-08-07	3.7500	4.0800	3.7500	4.0800	-1.211%	4	863	-69.608%
2025-08-06	4.1300	4.1300	4.1300	4.1300	0.000%	1	861	-69.976%
2025-08-05	4.1300	4.1300	4.1300	4.1300	-1.667%	1	861	-69.976%
2025-08-04	4.1500	4.2000	4.1000	4.2000	-6.040%	4	861	-70.476%
2025-08-01	4.0300	4.4700	4.0300	4.4700	+20.161%	7	857	-72.260%
2025-07-31	3.6000	3.7200	3.6000	3.7200	-9.046%	2	850	-66.667%
2025-07-30	4.0900	4.0900	4.0900	4.0900	+5.141%	2	850	-69.682%
2025-07-29	3.7600	3.8900	3.7600	3.8900	-0.256%	2	848	-68.123%
2025-07-24	3.9400	3.9400	3.9000	3.9000	-0.510%	7	848	-68.205%
2025-07-23	3.8100	3.9200	3.8100	3.9200	+5.094%	2	851	-68.367%
2025-07-21	3.6600	3.7300	3.6600	3.7300	-2.611%	2	851	-66.756%
2025-07-18	3.7900	3.8300	3.7900	3.8300	-2.296%	2	851	-67.624%
2025-07-17	3.9500	4.0000	3.9200	3.9200	-4.390%	608	851	-68.367%
2025-07-14	4.2000	4.2000	4.1000	4.1000	-1.914%	8	464	-69.756%
2025-07-10	4.3000	4.3500	4.1800	4.1800	-8.132%	51	464	-70.335%
2025-07-09	4.5500	4.5500	4.5500	4.5500	-6.186%	30	508	-72.747%
2025-07-03	4.6300	4.8500	4.6300	4.8500	0.000%	2	508	-74.433%
2025-07-01	4.8500	4.8500	4.8500	4.8500	-1.020%	15	508	-74.433%
2025-06-30	4.7700	4.9200	4.7700	4.9000	-3.162%	3	507	-74.694%
2025-06-27	4.9500	5.0600	4.9500	5.0600	-0.589%	2	509	-75.494%
2025-06-26	4.8600	5.0900	4.8600	5.0900	0.000%	2	509	-75.639%
2025-06-25	4.7800	5.0900	4.7800	5.0900	-6.089%	3	509	-75.639%
2025-06-23	5.1300	5.4200	5.1300	5.4200	-0.368%	2	508	-77.122%
2025-06-20	5.2900	5.4400	5.2900	5.4400	-1.091%	4	508	-77.206%
2025-06-16	5.4600	5.6400	5.4600	5.5000	-8.027%	7	508	-77.455%
2025-06-13	5.9800	5.9800	5.9800	5.9800	+4.000%	60	513	-79.264%
2025-06-11	5.8000	5.8400	5.7500	5.7500	-7.108%	26	483	-78.435%
2025-06-10	5.9200	6.1900	5.9200	6.1900	-12.199%	2	479	-79.968%
2025-06-05	6.9000	7.0500	6.6500	7.0500	-5.874%	12	479	-82.411%
2025-05-30	7.2600	7.4900	7.2600	7.4900	+5.197%	4	479	-83.445%
2025-05-27	6.9300	7.1200	6.9300	7.1200	-10.214%	2	479	-82.584%
2025-05-23	7.6100	7.9300	7.6100	7.9300	+13.286%	4	479	-84.363%
2025-05-16	7.0000	7.0000	7.0000	7.0000	-12.500%	2	479	-82.286%
2025-05-12	8.0000	8.0000	8.0000	8.0000	-6.977%	1	480	-84.500%
2025-05-09	8.6000	8.6000	8.6000	8.6000	-14.428%	2	479	-85.581%
2025-05-06	10.0500	10.0500	10.0500	10.0500	+13.559%	1	478	-87.662%
2025-05-02	8.8500	8.8500	8.8500	8.8500	-9.231%	4	477	-85.989%
2025-04-30	9.7500	9.7500	9.7500	9.7500	-1.216%	2	477	-87.282%
2025-04-24	9.8600	9.8700	9.8600	9.8700	-12.809%	20	475	-87.437%
2025-04-22	11.3200	11.3200	11.3200	11.3200	-5.667%	1	470	-89.046%
2025-04-17	12.0000	12.0000	12.0000	12.0000	-2.834%	1	469	-89.667%
2025-04-16	12.3500	12.3500	12.3500	12.3500	-0.883%	1	469	-89.960%
2025-04-10	12.4600	12.4600	12.4600	12.4600	+2.551%	1	469	-90.048%
2025-04-08	12.1500	12.1500	12.1500	12.1500	-13.523%	1	469	-89.794%
2025-04-07	14.0500	14.0500	14.0500	14.0500	+46.813%	6	469	-91.174%
2025-03-19	9.4800	9.6700	9.4800	9.5700	-5.621%	4	469	-87.043%
2025-03-13	10.2500	10.2500	10.1400	10.1400	-4.340%	3	469	-87.771%
2025-03-10	9.8000	10.6000	9.8000	10.6000	+15.974%	8	469	-88.302%
2025-03-07	9.1600	9.1600	9.1400	9.1400	+7.277%	4	464	-86.433%
2025-03-06	8.3400	8.5200	8.3400	8.5200	-1.730%	2	463	-85.446%
2025-03-05	8.5600	8.6700	8.5600	8.6700	+6.380%	2	463	-85.698%
2025-03-04	9.1300	9.4500	8.1500	8.1500	+0.493%	5	463	-84.785%
2025-03-03	7.5100	8.1100	7.5100	8.1100	+2.919%	3	462	-84.710%
2025-02-28	7.7400	7.8800	7.7400	7.8800	+8.540%	4	462	-84.264%
2025-02-26	7.0900	7.2600	7.0900	7.2600	-3.200%	2	461	-82.920%
2025-02-25	7.5000	7.5000	7.5000	7.5000	+8.696%	1	460	-83.467%
2025-02-24	6.9000	6.9000	6.9000	6.9000	+26.606%	1	460	-82.029%
2025-02-20	5.4500	5.4500	5.4500	5.4500	+3.810%	1	460	-77.248%
2025-02-19	5.2500	5.2500	5.2500	5.2500	-1.869%	1	461	-76.381%
2025-02-14	5.2300	5.3500	5.2300	5.3500	-8.390%	4	460	-76.822%
2025-02-13	5.7100	5.8400	5.7100	5.8400	+3.363%	2	460	-78.767%
2025-02-06	5.6500	5.6500	5.6500	5.6500	-13.077%	1	460	-78.053%
2025-02-03	6.5000	6.5000	6.5000	6.5000	-1.515%	19	459	-80.923%
2025-01-27	6.6000	6.6000	6.6000	6.6000	+6.452%	81	459	-81.212%
2025-01-21	6.2000	6.2000	6.2000	6.2000	-10.145%	1	459	-80.000%
2024-11-26	6.9000	6.9000	6.9000	6.9000	-1.849%	30	459	-82.029%
2024-11-21	7.0300	7.0300	7.0300	7.0300	-1.678%	1	459	-82.361%
2024-11-20	6.8500	7.1500	6.7000	7.1500	+5.769%	19	459	-82.657%
2024-11-19	7.0300	7.1200	6.7600	6.7600	-2.874%	132	455	-81.657%
2024-11-18	6.9300	6.9800	6.9300	6.9600	-9.020%	10	455	-82.184%
2024-11-15	7.6500	7.6500	7.6500	7.6500	+15.909%	1,020	449	-83.791%
2024-11-12	6.6000	6.6000	6.6000	6.6000	-13.158%	1	512	-81.212%
2024-11-06	7.6000	7.6000	7.6000	7.6000	-17.391%	1	513	-83.684%
2024-11-05	9.2000	9.2000	9.2000	9.2000	-5.057%	1	512	-86.522%
2024-11-04	9.6900	9.6900	9.6900	9.6900	-0.513%	1	511	-87.203%
2024-10-14	9.6900	9.7400	9.6900	9.7400	-5.068%	2	510	-87.269%
2024-10-08	10.2600	10.2600	10.2600	10.2600	+3.116%	2	508	-87.914%
2024-10-07	9.9500	9.9500	9.9500	9.9500	-2.259%	2	506	-87.538%
2024-10-04	9.9400	10.1800	9.9400	10.1800	-2.209%	8	504	-87.819%
2024-10-01	9.7500	10.4100	9.7500	10.4100	+9.005%	20	500	-88.088%
2024-09-30	9.8500	9.8500	9.5500	9.5500	-1.445%	10	480	-87.016%
2024-09-27	9.7400	9.7400	9.6900	9.6900	-0.615%	20	470	-87.203%
2024-09-26	9.8300	9.8300	9.7500	9.7500	-0.409%	10	460	-87.282%
2024-09-25	9.9600	10.1400	9.7700	9.7900	-2.393%	10	450	-87.334%
2024-09-24	9.9800	10.0500	9.9500	10.0300	+3.830%	10	440	-87.637%
2024-09-23	9.5000	9.6600	9.5000	9.6600	-4.262%	10	430	-87.164%
2024-09-20	10.1000	10.1000	9.2700	10.0900	+1.714%	20	420	-87.711%
2024-09-19	9.9400	9.9400	9.9200	9.9200	-4.707%	10	410	-87.500%
2024-09-18	10.3700	10.5300	8.6300	10.4100	0.000%	400	400	-88.088%