Dark

ARKK20270115P55
ARKK Jan 15 2027 55.00 Put (ARKK270115P00055000)
option OPRA

EOD

Sep 24, 2026

0.2200-24.138%(-0.0700)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2500	0.2500	0.2200	0.2200	-24.138%	29	809	0.000%
2026-09-18	0.2900	0.2900	0.2900	0.2900	-27.500%	14	810	-24.138%
2026-09-17	0.4000	0.4000	0.4000	0.4000	-16.667%	10	810	-45.000%
2026-09-14	0.4800	0.5100	0.4800	0.4800	0.000%	22	810	-54.167%
2026-09-11	0.4800	0.4800	0.4800	0.4800	+2.128%	20	809	-54.167%
2026-09-08	0.5000	0.5000	0.4700	0.4700	-17.544%	40	819	-53.191%
2026-08-31	0.5700	0.5700	0.5700	0.5700	+1.786%	1	819	-61.404%
2026-08-28	0.5600	0.5600	0.5600	0.5600	+5.660%	1	819	-60.714%
2026-08-27	0.5300	0.5300	0.5300	0.5300	-10.169%	10	830	-58.491%
2026-08-25	0.6000	0.6000	0.5900	0.5900	-23.377%	5	830	-62.712%
2026-08-17	0.8500	0.8500	0.7700	0.7700	-6.098%	113	829	-71.429%
2026-08-14	0.8200	0.8200	0.8200	0.8200	+17.143%	18	720	-73.171%
2026-08-13	0.7500	0.7700	0.7000	0.7000	-28.571%	161	712	-68.571%
2026-08-11	1.0000	1.0000	0.9800	0.9800	-4.854%	3	601	-77.551%
2026-08-10	1.1700	1.1700	1.0300	1.0300	-38.690%	26	601	-78.641%
2026-08-04	1.6800	1.6800	1.6800	1.6800	-16.832%	1	601	-86.905%
2026-08-03	2.0200	2.0200	2.0200	2.0200	+1.000%	1	601	-89.109%
2026-07-29	2.0000	2.0000	2.0000	2.0000	-5.213%	8	600	-89.000%
2026-07-27	2.1100	2.1100	2.1100	2.1100	+3.941%	91	600	-89.573%
2026-07-23	2.0300	2.0300	2.0300	2.0300	+32.680%	2	533	-89.163%
2026-07-10	1.5300	1.5300	1.5300	1.5300	+17.692%	3	531	-85.621%
2026-07-07	1.3000	1.3000	1.3000	1.3000	-16.129%	2	534	-83.077%
2026-07-02	1.4000	1.5500	1.4000	1.5500	-12.921%	9	535	-85.806%
2026-06-18	1.7800	1.7800	1.7800	1.7800	-19.091%	1	535	-87.640%
2026-06-15	2.2000	2.2000	2.2000	2.2000	-13.043%	1	535	-90.000%
2026-06-08	2.5300	2.5300	2.5300	2.5300	+17.674%	4	535	-91.304%
2026-06-03	2.1500	2.1500	2.1500	2.1500	+10.256%	1	533	-89.767%
2026-05-29	2.0600	2.0600	1.9500	1.9500	-2.500%	8	536	-88.718%
2026-05-28	2.0000	2.0000	2.0000	2.0000	-27.536%	1	536	-89.000%
2026-05-19	2.7600	2.7600	2.7600	2.7600	+2.985%	1	535	-92.029%
2026-05-18	2.6800	2.6800	2.6800	2.6800	+7.631%	1	534	-91.791%
2026-05-13	2.4900	2.4900	2.4900	2.4900	+3.320%	1	534	-91.165%
2026-05-12	2.6300	2.6300	2.4100	2.4100	-3.600%	3	535	-90.871%
2026-05-11	2.5000	2.5000	2.5000	2.5000	-5.660%	8	535	-91.200%
2026-05-06	2.6500	2.6500	2.6500	2.6500	-4.332%	2	535	-91.698%
2026-05-05	2.7700	2.7700	2.7700	2.7700	-1.071%	1	533	-92.058%
2026-05-01	2.8000	2.8000	2.8000	2.8000	-5.085%	5	533	-92.143%
2026-04-30	3.0500	3.0500	2.9500	2.9500	-3.279%	15	533	-92.542%
2026-04-27	3.0500	3.0500	3.0500	3.0500	+4.096%	1	533	-92.787%
2026-04-24	2.9700	2.9700	2.9300	2.9300	-2.333%	2	532	-92.491%
2026-04-23	3.0000	3.0000	3.0000	3.0000	+7.143%	6	532	-92.667%
2026-04-22	2.7400	2.8000	2.7400	2.8000	+4.478%	4	532	-92.143%
2026-04-17	2.7200	2.7200	2.6800	2.6800	-34.634%	2	530	-91.791%
2026-04-13	4.1000	4.1000	4.1000	4.1000	-5.747%	1	529	-94.634%
2026-04-10	4.3000	4.4300	4.3000	4.3500	+0.694%	10	529	-94.943%
2026-04-09	4.3300	4.3300	4.3200	4.3200	+2.857%	50	528	-94.907%
2026-04-08	4.2000	4.2000	4.2000	4.2000	-17.647%	6	528	-94.762%
2026-04-07	5.1500	5.1500	5.1000	5.1000	+4.082%	30	528	-95.686%
2026-04-02	5.2000	5.2000	4.9000	4.9000	-10.909%	43	509	-95.510%
2026-03-31	5.5000	5.5000	5.5000	5.5000	-6.780%	1	509	-96.000%
2026-03-30	5.5700	5.9000	5.5700	5.9000	+3.691%	55	510	-96.271%
2026-03-27	5.5000	5.7000	5.5000	5.6900	+11.569%	4	522	-96.134%
2026-03-26	5.2000	5.2500	5.1000	5.1000	+13.333%	16	522	-95.686%
2026-03-25	4.4700	4.5000	4.4700	4.5000	+3.926%	3	526	-95.111%
2026-03-23	4.5500	4.5500	4.3300	4.3300	-11.633%	4	528	-94.919%
2026-03-20	4.5000	4.9500	4.5000	4.9000	+8.168%	5	531	-95.510%
2026-03-19	4.5500	4.5900	4.5300	4.5300	+9.951%	4	534	-95.143%
2026-03-11	4.1200	4.1200	4.1200	4.1200	+7.013%	1	535	-94.660%
2026-03-10	3.8500	3.8500	3.8500	3.8500	-12.500%	1	535	-94.286%
2026-03-09	4.5100	4.5100	4.4000	4.4000	+4.762%	3	535	-95.000%
2026-03-06	4.2000	4.2000	4.2000	4.2000	+4.218%	1	533	-94.762%
2026-03-02	4.0300	4.0300	4.0300	4.0300	-1.225%	1	533	-94.541%
2026-02-25	4.0800	4.0800	4.0800	4.0800	-12.634%	2	535	-94.608%
2026-02-24	4.6700	4.6700	4.6700	4.6700	+1.302%	1	535	-95.289%
2026-02-20	4.5900	4.6100	4.3600	4.6100	-3.958%	24	536	-95.228%
2026-02-17	4.8000	4.8000	4.8000	4.8000	+1.695%	2	512	-95.417%
2026-02-13	5.0000	5.0000	4.7100	4.7200	-10.943%	6	515	-95.339%
2026-02-12	5.3500	5.3500	5.2500	5.3000	+15.217%	21	515	-95.849%
2026-02-11	4.6000	4.6000	4.6000	4.6000	+6.236%	50	495	-95.217%
2026-02-10	4.3300	4.3300	4.3300	4.3300	+4.087%	1	495	-94.919%
2026-02-09	4.1600	4.1600	4.1600	4.1600	-13.514%	1	496	-94.712%
2026-02-06	4.8000	4.8100	4.8000	4.8100	-12.066%	2	495	-95.426%
2026-02-05	5.4700	5.4700	5.4700	5.4700	+9.400%	1	495	-95.978%
2026-02-04	4.5000	5.0000	4.5000	5.0000	+15.473%	16	494	-95.600%
2026-02-03	4.2500	4.3800	3.9100	4.3300	+8.250%	10	482	-94.919%
2026-01-30	4.0000	4.0000	4.0000	4.0000	+3.896%	6	482	-94.500%
2026-01-29	3.6500	3.8500	3.6500	3.8500	+20.313%	15	476	-94.286%
2026-01-27	3.2000	3.2000	3.2000	3.2000	-2.736%	1	461	-93.125%
2026-01-22	3.2900	3.2900	3.2900	3.2900	+2.813%	1	460	-93.313%
2026-01-21	3.4500	3.4500	3.2000	3.2000	-8.571%	2	460	-93.125%
2026-01-20	3.5000	3.5000	3.5000	3.5000	-9.091%	1	459	-93.714%
2025-12-31	3.8600	3.8900	3.8000	3.8500	+6.061%	102	446	-94.286%
2025-12-26	3.7500	3.7500	3.6300	3.6300	+1.966%	7	446	-93.939%
2025-12-24	3.5600	3.5600	3.5600	3.5600	+2.006%	1	445	-93.820%
2025-12-22	3.4700	3.4900	3.4700	3.4900	-6.684%	4	445	-93.696%
2025-12-19	3.7400	3.7400	3.7400	3.7400	-1.579%	1	441	-94.118%
2025-12-08	3.8000	3.8000	3.8000	3.8000	-5.000%	1	441	-94.211%
2025-12-04	4.0000	4.0000	4.0000	4.0000	-13.043%	25	441	-94.500%
2025-11-26	4.6000	4.6000	4.6000	4.6000	-4.167%	1	465	-95.217%
2025-11-25	4.8000	4.8000	4.8000	4.8000	-9.944%	1	465	-95.417%
2025-11-19	5.3300	5.3300	5.3300	5.3300	+6.600%	20	464	-95.872%
2025-11-17	5.0000	5.0000	5.0000	5.0000	-0.990%	5	444	-95.600%
2025-11-13	5.0000	5.0500	5.0000	5.0500	+17.442%	3	444	-95.644%
2025-11-10	4.3000	4.3000	4.3000	4.3000	+19.444%	1	443	-94.884%
2025-10-31	3.8000	3.8100	3.5700	3.6000	-5.263%	115	442	-93.889%
2025-10-30	3.7500	3.8000	3.7400	3.8000	-19.149%	21	388	-94.211%
2025-10-14	4.7000	4.7000	4.7000	4.7000	+12.710%	1	387	-95.319%
2025-10-10	3.8000	4.1700	3.8000	4.1700	+8.312%	2	388	-94.724%
2025-10-09	3.8500	3.8500	3.8500	3.8500	0.000%	1	388	-94.286%
2025-10-08	3.9500	3.9500	3.6000	3.8500	-0.773%	7	389	-94.286%
2025-10-07	4.0500	4.0500	3.8800	3.8800	-1.772%	2	389	-94.330%
2025-10-03	3.8000	3.9500	3.8000	3.9500	0.000%	2	389	-94.430%
2025-10-01	3.9500	3.9500	3.9500	3.9500	-8.140%	1	389	-94.430%
2025-09-30	4.3000	4.3000	4.3000	4.3000	-5.495%	2	390	-94.884%
2025-09-26	4.5500	4.5500	4.5500	4.5500	+2.247%	1	392	-95.165%
2025-09-25	4.2500	4.4500	4.2500	4.4500	+14.103%	2	393	-95.056%
2025-09-24	3.9000	3.9000	3.9000	3.9000	+5.691%	16	392	-94.359%
2025-09-23	3.6200	3.6900	3.6200	3.6900	+2.500%	3	384	-94.038%
2025-09-22	3.6000	3.6000	3.6000	3.6000	-6.494%	2	385	-93.889%
2025-09-18	3.8500	3.8500	3.8500	3.8500	-4.229%	5	385	-94.286%
2025-09-17	3.9400	4.0200	3.9400	4.0200	-16.598%	2	385	-94.527%
2025-08-29	4.7800	4.8200	4.7800	4.8200	+1.474%	2	384	-95.436%
2025-08-28	4.6600	4.7500	4.6600	4.7500	-0.835%	2	384	-95.368%
2025-08-27	4.6600	4.7900	4.6600	4.7900	+0.209%	2	385	-95.407%
2025-08-18	4.7100	4.7800	4.7100	4.7800	-1.035%	2	386	-95.397%
2025-08-15	4.7500	4.8300	4.7500	4.8300	+2.331%	2	386	-95.445%
2025-08-13	4.7200	4.7200	4.7200	4.7200	-7.087%	1	386	-95.339%
2025-08-07	5.0500	5.0800	5.0500	5.0800	-3.238%	2	385	-95.669%
2025-08-06	5.2500	5.2500	5.2500	5.2500	-2.416%	15	385	-95.810%
2025-08-05	5.3000	5.3800	5.3000	5.3800	-0.738%	2	385	-95.911%
2025-08-04	5.4200	5.4200	5.4200	5.4200	-6.552%	1	385	-95.941%
2025-08-01	5.8700	6.0000	5.8000	5.8000	+18.367%	11	384	-96.207%
2025-07-28	4.9000	4.9000	4.9000	4.9000	-2.970%	2	388	-95.510%
2025-07-25	5.0100	5.0500	5.0100	5.0500	-0.198%	26	387	-95.644%
2025-07-24	5.1000	5.1000	5.0600	5.0600	-0.784%	3	363	-95.652%
2025-07-23	5.1000	5.1500	5.0500	5.1000	+1.594%	7	360	-95.686%
2025-07-21	5.0200	5.0200	5.0200	5.0200	+2.033%	2	353	-95.618%
2025-07-18	4.9200	4.9200	4.9200	4.9200	-8.037%	1	353	-95.528%
2025-07-16	5.3500	5.3500	5.3500	5.3500	-1.654%	1	353	-95.888%
2025-07-15	5.4400	5.4400	5.4400	5.4400	-1.982%	2	353	-95.956%
2025-07-11	5.6200	5.6200	5.5500	5.5500	+1.835%	26	351	-96.036%
2025-07-10	5.4500	5.4500	5.4500	5.4500	-5.217%	2	327	-95.963%
2025-07-09	5.7500	5.7500	5.7500	5.7500	-6.504%	1	327	-96.174%
2025-07-08	6.0800	6.1500	6.0800	6.1500	+0.655%	4	327	-96.423%
2025-07-03	6.1100	6.1100	6.1100	6.1100	-3.323%	1	326	-96.399%
2025-06-30	6.2300	6.3200	6.2300	6.3200	-0.158%	2	329	-96.519%
2025-06-25	6.3300	6.3300	6.3300	6.3300	-3.799%	1	329	-96.524%
2025-06-24	6.4600	6.5800	6.4600	6.5800	-10.476%	2	329	-96.657%
2025-06-23	7.3500	7.3500	7.3500	7.3500	+6.522%	2	329	-97.007%
2025-06-20	6.8600	7.0600	6.8600	6.9000	-8.609%	6	327	-96.812%
2025-06-17	7.5500	7.5500	7.5500	7.5500	-5.625%	1	327	-97.086%
2025-06-09	8.0000	8.0000	8.0000	8.0000	-7.514%	25	326	-97.250%
2025-06-05	8.6500	8.6500	8.6500	8.6500	-1.705%	1	301	-97.457%
2025-06-03	8.8000	8.8000	8.8000	8.8000	-7.563%	50	300	-97.500%
2025-05-30	9.2600	9.5200	9.2600	9.5200	+2.919%	4	250	-97.689%
2025-05-29	9.2500	9.2500	9.2500	9.2500	-0.323%	50	250	-97.622%
2025-05-28	8.9900	9.2800	8.9900	9.2800	-5.691%	2	221	-97.629%
2025-05-21	9.6300	9.8400	9.6300	9.8400	+4.681%	2	221	-97.764%
2025-05-13	9.4000	9.4000	9.4000	9.4000	-20.675%	1	221	-97.660%
2025-05-01	11.8500	11.8500	11.8500	11.8500	-0.837%	60	220	-98.143%
2025-04-28	11.9500	11.9500	11.9500	11.9500	+1.271%	1	160	-98.159%
2025-04-25	11.8000	11.8000	11.8000	11.8000	-31.115%	2	160	-98.136%
2025-04-08	17.1300	17.1300	17.1300	17.1300	+35.952%	1	161	-98.716%
2025-04-02	12.6000	12.6000	12.6000	12.6000	-3.077%	10	161	-98.254%
2025-03-10	12.7000	13.0000	12.7000	13.0000	+4.000%	65	161	-98.308%
2025-03-07	12.5000	12.5000	12.5000	12.5000	+32.135%	120	161	-98.240%
2025-02-26	9.4600	9.4600	9.4600	9.4600	-6.981%	1	161	-97.674%
2025-02-25	10.0700	10.1700	10.0700	10.1700	+28.734%	2	161	-97.837%
2025-02-21	7.9000	7.9000	7.9000	7.9000	+3.947%	2	161	-97.215%
2025-02-20	7.6000	7.6000	7.6000	7.6000	+10.145%	1	161	-97.105%
2025-02-19	6.9000	6.9000	6.9000	6.9000	-0.719%	1	161	-96.812%
2025-02-14	6.9500	6.9500	6.9500	6.9500	-9.150%	2	162	-96.835%
2025-01-30	7.6500	7.6500	7.6500	7.6500	-7.831%	1	162	-97.124%
2025-01-28	8.3500	8.3500	8.3000	8.3000	-4.598%	65	162	-97.349%
2025-01-27	8.6500	8.7000	8.6500	8.7000	+6.098%	61	102	-97.471%
2025-01-21	8.2000	8.2000	8.2000	8.2000	-10.870%	2	49	-97.317%
2025-01-15	9.2000	9.2000	9.2000	9.2000	-7.631%	1	47	-97.609%
2025-01-10	9.9600	9.9600	9.9600	9.9600	+14.220%	2	47	-97.791%
2025-01-07	8.4600	8.7200	8.4600	8.7200	+6.471%	2	48	-97.477%
2024-12-26	8.1900	8.1900	8.1900	8.1900	-3.077%	1	46	-97.314%
2024-12-23	8.4500	8.4500	8.4500	8.4500	+9.740%	3	46	-97.396%
2024-12-09	7.8000	7.8000	7.7000	7.7000	+1.987%	4	46	-97.143%
2024-12-06	7.5500	7.5500	7.5500	7.5500	-2.455%	2	48	-97.086%
2024-12-04	8.1100	8.1100	7.7400	7.7400	-14.945%	2	48	-97.158%
2024-11-26	9.1400	9.2300	9.1000	9.1000	+4.839%	40	46	-97.582%
2024-11-25	8.6800	8.6800	8.6800	8.6800	-5.033%	1	41	-97.465%
2024-11-22	9.1400	9.1400	9.1400	9.1400	+2.352%	6	40	-97.593%
2024-11-18	9.4000	9.4800	8.9300	8.9300	-5.101%	48	40	-97.536%
2024-11-14	9.3200	9.4100	9.3200	9.4100	+6.932%	40	15	-97.662%
2024-11-12	8.6200	8.8000	8.6200	8.8000	0.000%	6	45	-97.500%
2024-11-11	8.9000	8.9000	8.8000	8.8000	-10.296%	6	45	-97.500%
2024-11-07	9.9700	9.9700	9.3700	9.8100	-21.895%	40	42	-97.757%
2024-10-11	12.5000	12.5600	12.5000	12.5600	-3.310%	3	2	-98.248%
2024-10-10	12.9900	12.9900	12.9900	12.9900	-0.077%	1	3	-98.306%
2024-10-07	13.0000	13.0000	13.0000	13.0000	-2.985%	1	2	-98.308%
2024-09-18	13.4200	13.4200	13.4000	13.4000	0.000%	2	2	-98.358%