Dark

ARKK20270115P57
ARKK Jan 15 2027 57.00 Put (ARKK270115P00057000)
option OPRA

Inactive

Sep 4, 2026

0.5900-4.839%(-0.0300)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.6200	0.6200	0.5900	0.5900	-4.839%	52	965	0.000%
2026-09-03	0.6500	0.6700	0.6200	0.6200	-73.617%	50	965	-4.839%
2026-08-03	2.3500	2.3500	2.3500	2.3500	-2.490%	4	965	-74.894%
2026-07-30	2.4100	2.4100	2.4100	2.4100	+20.500%	2	969	-75.519%
2026-07-20	2.0000	2.0000	2.0000	2.0000	+8.696%	1	969	-70.500%
2026-06-29	2.0000	2.0000	1.8400	1.8400	-20.000%	4	970	-67.935%
2026-06-26	2.3000	2.3000	2.3000	2.3000	-23.333%	1	967	-74.348%
2026-05-21	3.0000	3.0000	3.0000	3.0000	+7.143%	3	967	-80.333%
2026-05-07	2.8000	2.8000	2.8000	2.8000	-25.333%	2	970	-78.929%
2026-04-29	3.7500	3.7500	3.7500	3.7500	+2.740%	1	972	-84.267%
2026-04-28	3.6500	3.6500	3.6500	3.6500	+10.606%	1	972	-83.836%
2026-04-21	3.3000	3.3000	3.3000	3.3000	+5.431%	1	971	-82.121%
2026-04-17	3.1500	3.1500	3.1100	3.1300	-9.012%	14	971	-81.150%
2026-04-16	3.4400	3.4400	3.4400	3.4400	-30.364%	4	980	-82.849%
2026-04-09	4.9400	4.9400	4.9400	4.9400	-10.669%	1	976	-88.057%
2026-04-07	5.5800	5.6100	5.5300	5.5300	-1.601%	14	976	-89.331%
2026-04-02	5.6100	5.6200	5.6100	5.6200	+7.663%	15	977	-89.502%
2026-04-01	5.2200	5.2200	5.2200	5.2200	-4.745%	1	977	-88.697%
2026-03-31	6.2200	6.2200	5.4800	5.4800	-11.613%	7	976	-89.234%
2026-03-27	6.2000	6.2000	6.2000	6.2000	+21.094%	9	977	-90.484%
2026-03-25	5.0700	5.1200	5.0700	5.1200	-6.055%	3	968	-88.477%
2026-03-20	5.4500	5.4500	5.4500	5.4500	+13.542%	1	968	-89.174%
2026-03-11	4.8000	4.8000	4.8000	4.8000	0.000%	10	967	-87.708%
2026-03-10	4.8000	4.8000	4.8000	4.8000	-14.286%	10	977	-87.708%
2026-02-23	5.6000	5.6000	5.6000	5.6000	+15.702%	7	987	-89.464%
2026-02-09	4.8000	4.8400	4.8000	4.8400	+7.556%	21	994	-87.810%
2026-01-30	4.5000	4.5000	4.5000	4.5000	+25.000%	1	975	-86.889%
2026-01-13	3.6000	3.6000	3.6000	3.6000	-19.643%	13	975	-83.611%
2026-01-02	4.4800	4.4800	4.4800	4.4800	+1.587%	1	988	-86.830%
2025-12-31	4.4100	4.4100	4.4100	4.4100	-0.899%	1	988	-86.621%
2025-12-26	4.4000	4.4500	4.4000	4.4500	+15.584%	1,000	988	-86.742%
2025-12-22	3.8500	3.8500	3.8500	3.8500	-14.254%	13	1,118	-84.675%
2025-12-16	4.4900	4.4900	4.4900	4.4900	-25.662%	7	1,105	-86.860%
2025-11-24	6.0400	6.0400	6.0400	6.0400	-7.786%	1	1,098	-90.232%
2025-11-21	6.5400	6.5500	6.5400	6.5500	-5.072%	2	1,098	-90.992%
2025-11-07	6.9000	6.9000	6.9000	6.9000	+60.465%	2	1,096	-91.449%
2025-11-04	4.4500	4.4500	4.3000	4.3000	+7.500%	2	1,096	-86.279%
2025-10-31	3.9500	4.1000	3.9500	4.0000	-14.163%	20	1,096	-85.250%
2025-10-10	4.6600	4.6600	4.6600	4.6600	+8.625%	2	1,098	-87.339%
2025-10-09	4.2900	4.2900	4.2900	4.2900	-13.333%	5	1,099	-86.247%
2025-09-26	4.9500	4.9500	4.9500	4.9500	+1.020%	2	1,099	-88.081%
2025-09-25	4.7000	4.9000	4.4500	4.9000	+13.953%	22	1,099	-87.959%
2025-09-24	4.2700	4.4200	4.2700	4.3000	+4.623%	41	1,098	-86.279%
2025-09-23	4.0300	4.1400	3.9800	4.1100	+0.735%	8	1,098	-85.645%
2025-09-19	4.1000	4.2000	4.0000	4.0800	-9.534%	32	1,098	-85.539%
2025-09-17	4.5100	4.5100	4.5100	4.5100	-5.053%	10	1,098	-86.918%
2025-09-12	4.7500	4.7500	4.7500	4.7500	0.000%	5	1,098	-87.579%
2025-09-11	4.7500	4.7500	4.7500	4.7500	-4.618%	5	1,098	-87.579%
2025-09-10	4.8900	4.9800	4.8900	4.9800	-6.038%	10	1,093	-88.153%
2025-09-05	5.2400	5.3500	5.2400	5.3000	+0.189%	10	1,088	-88.868%
2025-08-28	5.2400	5.2900	5.2400	5.2900	0.000%	2	1,088	-88.847%
2025-08-25	5.2600	5.2900	5.2600	5.2900	+3.725%	2	1,088	-88.847%
2025-08-22	5.1000	5.1000	5.1000	5.1000	-3.955%	5	1,088	-88.431%
2025-08-15	5.2500	5.3100	5.2500	5.3100	+6.200%	2	1,088	-88.889%
2025-08-13	5.0000	5.0000	5.0000	5.0000	-5.660%	5	1,088	-88.200%
2025-08-12	5.3000	5.3000	5.3000	5.3000	-6.195%	1	1,088	-88.868%
2025-08-07	5.5700	5.6500	5.5700	5.6500	-4.237%	2	1,087	-89.558%
2025-08-06	5.9000	5.9000	5.9000	5.9000	-9.924%	5	1,087	-90.000%
2025-08-01	6.5500	6.5500	6.5500	6.5500	+20.183%	5	1,087	-90.992%
2025-07-28	5.3500	5.4500	5.3500	5.4500	-4.386%	2	1,087	-89.174%
2025-07-24	5.6000	5.7000	5.6000	5.7000	+3.636%	12	1,087	-89.649%
2025-07-23	5.5500	5.5900	5.4900	5.5000	-5.172%	33	1,085	-89.273%
2025-07-22	5.8000	5.8000	5.8000	5.8000	-5.691%	13	1,085	-89.828%
2025-07-10	6.1500	6.1500	6.1500	6.1500	-8.889%	1	1,085	-90.407%
2025-07-08	6.7500	6.7500	6.7500	6.7500	-0.589%	1	1,086	-91.259%
2025-07-03	6.7900	6.7900	6.7900	6.7900	-6.602%	1	1,085	-91.311%
2025-06-27	6.9700	7.2700	6.9700	7.2700	+0.276%	2	1,090	-91.884%
2025-06-25	7.0400	7.2500	7.0400	7.2500	-7.170%	2	1,090	-91.862%
2025-06-20	7.6500	7.8100	7.6500	7.8100	-11.451%	4	1,088	-92.446%
2025-06-09	8.9000	8.9000	8.8000	8.8200	-15.192%	82	1,088	-93.311%
2025-05-22	10.2000	10.4000	10.2000	10.4000	-3.614%	30	1,170	-94.327%
2025-05-21	10.6400	10.7900	10.6400	10.7900	+5.784%	2	1,140	-94.532%
2025-05-19	10.2000	10.2000	10.2000	10.2000	+2.000%	12	1,140	-94.216%
2025-05-13	10.1100	10.1100	10.0000	10.0000	-11.111%	14	1,128	-94.100%
2025-05-12	11.2000	11.2500	11.2000	11.2500	-11.067%	23	1,140	-94.756%
2025-05-08	12.5500	12.6500	12.5500	12.6500	-2.692%	30	1,117	-95.336%
2025-05-01	12.9000	13.0000	12.9000	13.0000	-31.866%	1,075	1,087	-95.462%
2025-04-07	19.0800	19.0800	19.0800	19.0800	+151.383%	7	87	-96.908%
2025-02-14	7.5900	7.5900	7.5900	7.5900	-27.438%	2	94	-92.227%
2025-01-10	10.4600	10.4600	10.4500	10.4600	-0.381%	160	94	-94.359%
2025-01-02	10.3000	10.5000	10.3000	10.5000	+20.690%	7	51	-94.381%
2024-12-26	8.7000	8.7000	8.7000	8.7000	-8.131%	1	47	-93.218%
2024-12-23	9.4700	9.4700	9.4700	9.4700	+1.609%	1	48	-93.770%
2024-12-20	9.3200	9.3200	9.3200	9.3200	-7.171%	2	47	-93.670%
2024-12-19	10.0200	10.0400	10.0200	10.0400	+18.817%	20	45	-94.124%
2024-12-06	8.4500	8.4500	8.4500	8.4500	-17.802%	40	45	-93.018%
2024-11-26	10.2800	10.2800	10.2800	10.2800	+1.883%	35	45	-94.261%
2024-11-25	9.6200	10.0900	9.6200	10.0900	-2.981%	45	60	-94.153%
2024-11-20	10.3500	10.4100	10.3500	10.4000	-0.192%	24	30	-94.327%
2024-11-19	10.4200	10.4200	10.4200	10.4200	0.000%	1	6	-94.338%
2024-11-18	10.4300	10.4300	10.4200	10.4200	0.000%	5	5	-94.338%