Dark

ARKK20270115P60
ARKK Jan 15 2027 60.00 Put (ARKK270115P00060000)
option OPRA

EOD

Jul 28, 2026

3.38+11.921%(+0.36)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	3.4500	3.5000	3.3800	3.3800	+11.921%	4	1,401	0.000%
2026-07-23	2.9500	3.0500	2.9500	3.0200	+0.667%	255	1,398	+11.921%
2026-07-17	3.0000	3.0000	3.0000	3.0000	+13.636%	10	1,242	+12.667%
2026-07-16	2.6400	2.6400	2.6400	2.6400	+9.544%	1	1,242	+28.030%
2026-07-14	2.4100	2.4100	2.4100	2.4100	-4.365%	3	1,249	+40.249%
2026-07-10	1.7900	2.5200	1.7900	2.5200	+12.000%	17	1,249	+34.127%
2026-07-09	2.2500	2.2500	2.2500	2.2500	+11.940%	10	1,260	+50.222%
2026-07-06	2.2000	2.2000	2.0100	2.0100	-10.667%	7	1,250	+68.159%
2026-07-02	2.2500	2.2500	2.2500	2.2500	-8.537%	1	1,243	+50.222%
2026-06-30	2.4800	2.5000	2.4600	2.4600	-0.806%	20	1,253	+37.398%
2026-06-29	2.4800	2.4800	2.4800	2.4800	-14.483%	1	1,233	+36.290%
2026-06-26	2.9000	2.9000	2.9000	2.9000	-5.537%	1	1,234	+16.552%
2026-06-24	3.0700	3.0700	3.0700	3.0700	+3.367%	1	1,233	+10.098%
2026-06-23	3.1000	3.1200	2.9700	2.9700	+4.947%	13	1,233	+13.805%
2026-06-22	2.6200	2.8300	2.6200	2.8300	-3.741%	22	1,232	+19.435%
2026-06-17	3.0000	3.0000	2.9400	2.9400	-5.161%	2	1,244	+14.966%
2026-06-15	3.1000	3.1000	3.1000	3.1000	-18.635%	1	1,244	+9.032%
2026-06-11	4.0500	4.0500	3.8100	3.8100	+0.528%	9	1,245	-11.286%
2026-06-10	3.7900	3.7900	3.7900	3.7900	+26.756%	1	1,239	-10.818%
2026-06-02	2.9300	2.9900	2.9300	2.9900	+0.336%	6	1,243	+13.043%
2026-05-28	2.9800	2.9800	2.9800	2.9800	-16.992%	3	1,238	+13.423%
2026-05-21	3.6700	3.7400	3.5900	3.5900	-12.225%	9	1,235	-5.850%
2026-05-19	4.0900	4.0900	4.0900	4.0900	+3.807%	1	1,234	-17.359%
2026-05-18	4.0500	4.1500	3.9400	3.9400	+6.486%	10	1,227	-14.213%
2026-05-14	3.7000	3.7000	3.7000	3.7000	+1.648%	100	1,227	-8.649%
2026-05-12	3.6400	3.6400	3.6400	3.6400	+10.303%	1	1,225	-7.143%
2026-05-11	3.5800	3.5800	3.3000	3.3000	-11.528%	3	1,225	+2.424%
2026-05-07	3.6400	3.7300	3.6400	3.7300	+3.611%	3	1,226	-9.383%
2026-05-06	3.6000	3.6000	3.6000	3.6000	-7.216%	3	1,223	-6.111%
2026-05-05	3.8200	3.8800	3.8200	3.8800	+3.467%	11	1,223	-12.887%
2026-05-04	3.7500	3.7500	3.7500	3.7500	-13.793%	2	1,222	-9.867%
2026-04-28	4.3500	4.3500	4.3500	4.3500	+6.098%	1	1,220	-22.299%
2026-04-27	4.1000	4.1000	4.1000	4.1000	-4.429%	3	1,220	-17.561%
2026-04-23	3.9500	4.4000	3.9500	4.2900	+7.250%	4	1,220	-21.212%
2026-04-21	4.0000	4.0000	4.0000	4.0000	+2.564%	1	1,220	-15.500%
2026-04-20	3.9000	3.9000	3.9000	3.9000	+1.563%	1	1,220	-13.333%
2026-04-17	3.8400	3.8400	3.8400	3.8400	-6.341%	1	1,221	-11.979%
2026-04-16	4.1500	4.2500	4.0200	4.1000	-6.818%	70	1,222	-17.561%
2026-04-15	4.5000	4.5000	4.4000	4.4000	-19.708%	1,003	1,223	-23.182%
2026-04-13	5.8000	5.8000	5.4800	5.4800	-6.644%	47	1,919	-38.321%
2026-04-10	5.8700	5.8700	5.8700	5.8700	-0.508%	30	1,938	-42.419%
2026-04-09	5.9000	5.9000	5.9000	5.9000	+8.856%	1	1,953	-42.712%
2026-04-08	5.3500	5.6000	5.3000	5.4200	-17.252%	20	1,953	-37.638%
2026-04-07	6.9500	6.9500	6.5500	6.5500	-1.799%	4	1,944	-48.397%
2026-04-02	7.1500	7.1500	6.6600	6.6700	+4.219%	18	1,957	-49.325%
2026-04-01	6.4000	6.4000	6.0000	6.4000	-3.030%	20	1,957	-47.188%
2026-03-31	7.2900	7.2900	6.4500	6.6000	-15.058%	618	1,946	-48.788%
2026-03-30	7.5200	7.8200	7.5200	7.7700	+2.237%	20	1,342	-56.499%
2026-03-27	7.4200	7.6900	7.2600	7.6000	+13.433%	244	1,329	-55.526%
2026-03-26	6.5000	6.8000	6.4600	6.7000	+8.943%	4	1,299	-49.552%
2026-03-25	6.0500	6.1500	6.0000	6.1500	-6.107%	11	1,301	-45.041%
2026-03-24	6.5000	6.5500	6.4500	6.5500	+12.350%	3	1,291	-48.397%
2026-03-23	6.1000	6.1000	5.8300	5.8300	-12.462%	5	1,289	-42.024%
2026-03-20	6.3000	6.7000	6.1000	6.6600	+6.731%	31	1,285	-49.249%
2026-03-19	6.4500	6.4500	6.2400	6.2400	+9.859%	2	1,273	-45.833%
2026-03-18	5.6800	5.6800	5.6800	5.6800	+1.429%	1	1,274	-40.493%
2026-03-17	5.6000	5.6000	5.6000	5.6000	-9.677%	4	1,275	-39.643%
2026-03-13	6.3000	6.3000	6.2000	6.2000	0.000%	2	1,271	-45.484%
2026-03-12	6.2000	6.2000	6.2000	6.2000	+7.826%	1	1,271	-45.484%
2026-03-11	5.7000	5.7500	5.6500	5.7500	+12.305%	13	1,639	-41.217%
2026-03-10	5.1200	5.1200	5.1200	5.1200	-7.748%	1	1,638	-33.984%
2026-03-09	5.9500	6.0000	5.5000	5.5500	-7.500%	9	1,639	-39.099%
2026-03-06	5.9000	6.0000	5.8000	6.0000	+9.091%	5	1,640	-43.667%
2026-03-05	5.5000	5.5000	5.5000	5.5000	-8.333%	1	1,638	-38.545%
2026-03-03	6.0000	6.0000	6.0000	6.0000	+15.385%	400	1,637	-43.667%
2026-03-02	5.6000	5.6000	5.2000	5.2000	-7.143%	2	1,668	-35.000%
2026-02-27	5.5500	5.6000	5.5500	5.6000	+5.066%	50	1,667	-39.643%
2026-02-26	5.3300	5.3300	5.3300	5.3300	-3.091%	1	1,692	-36.585%
2026-02-25	5.5000	5.5500	5.5000	5.5000	-9.241%	261	1,693	-38.545%
2026-02-24	6.1700	6.1700	5.9900	6.0600	-7.198%	3	1,693	-44.224%
2026-02-23	6.2500	6.6000	6.1500	6.5300	+10.678%	178	1,694	-48.239%
2026-02-20	6.1000	6.1000	5.9000	5.9000	-1.667%	350	1,776	-42.712%
2026-02-19	6.0000	6.0000	6.0000	6.0000	+1.180%	100	1,937	-43.667%
2026-02-18	5.9300	5.9300	5.9300	5.9300	-7.344%	4	1,837	-43.002%
2026-02-13	6.4000	6.4000	6.0000	6.4000	-6.706%	157	1,837	-47.188%
2026-02-12	6.5700	6.8600	6.5700	6.8600	+11.545%	4	1,837	-50.729%
2026-02-11	6.1500	6.1500	6.1500	6.1500	+11.818%	1	1,833	-45.041%
2026-02-10	5.6300	5.9000	5.5000	5.5000	-5.172%	152	1,832	-38.545%
2026-02-09	6.2000	6.2000	5.8000	5.8000	-17.143%	2	1,832	-41.724%
2026-02-06	6.9000	7.0000	6.5700	7.0000	-6.542%	59	1,831	-51.714%
2026-02-05	7.0000	7.5000	7.0000	7.4900	+15.054%	38	1,778	-54.873%
2026-02-04	6.3000	6.7500	6.3000	6.5100	+15.631%	98	1,771	-48.080%
2026-02-03	5.2700	5.6300	5.2700	5.6300	+1.441%	13	1,827	-39.964%
2026-02-02	5.5500	5.5500	5.5500	5.5500	-2.632%	5	1,834	-39.099%
2026-01-30	5.2400	5.7000	5.2400	5.7000	+12.871%	15	1,834	-40.702%
2026-01-29	4.8000	5.1400	4.8000	5.0500	+24.691%	24	1,824	-33.069%
2026-01-28	4.0500	4.0500	4.0500	4.0500	-11.765%	1	1,802	-16.543%
2026-01-26	4.3500	4.5900	4.3500	4.5900	+4.318%	103	1,802	-26.362%
2026-01-23	4.2500	4.4000	4.2500	4.4000	-7.950%	2	1,702	-23.182%
2026-01-21	4.7700	4.7800	4.7700	4.7800	+1.702%	13	1,702	-29.289%
2026-01-20	4.4000	4.7400	4.4000	4.7000	+10.070%	8	1,697	-28.085%
2026-01-16	4.2700	4.2700	4.2700	4.2700	+4.914%	5	1,695	-20.843%
2026-01-15	4.0800	4.0800	4.0700	4.0700	-3.095%	5	1,695	-16.953%
2026-01-13	4.2500	4.3300	4.2000	4.2000	-5.618%	8	1,690	-19.524%
2026-01-12	4.3000	4.4500	4.3000	4.4500	-4.301%	4	1,688	-24.045%
2026-01-06	4.6500	4.6500	4.6500	4.6500	-4.124%	5	1,686	-27.312%
2026-01-05	4.8400	4.9200	4.8400	4.8500	-6.731%	1,020	1,686	-30.309%
2025-12-30	5.3000	5.3000	5.2000	5.2000	+2.970%	2	686	-35.000%
2025-12-29	5.0500	5.0500	5.0500	5.0500	+2.020%	4	686	-33.069%
2025-12-26	4.9000	5.0500	4.9000	4.9500	+7.609%	5	690	-31.717%
2025-12-24	4.6000	4.6000	4.6000	4.6000	+1.099%	2	686	-26.522%
2025-12-22	4.5500	4.5500	4.5500	4.5500	-9.000%	10	686	-25.714%
2025-12-19	5.0000	5.0000	5.0000	5.0000	-6.542%	5	686	-32.400%
2025-12-17	5.2500	5.3500	5.2500	5.3500	-7.759%	21	681	-36.822%
2025-12-16	5.8000	5.8000	5.8000	5.8000	+11.538%	10	678	-41.724%
2025-12-15	5.2000	5.2500	5.1900	5.2000	0.000%	22	668	-35.000%
2025-12-12	5.2000	5.2000	5.2000	5.2000	-1.141%	1	658	-35.000%
2025-12-09	5.2000	5.3500	5.1000	5.2600	+2.136%	4	658	-35.741%
2025-12-08	5.1500	5.1500	5.1500	5.1500	-3.738%	1	658	-34.369%
2025-12-04	5.2000	5.3500	5.2000	5.3500	-9.322%	28	658	-36.822%
2025-12-03	5.9000	5.9000	5.9000	5.9000	-1.667%	1	630	-42.712%
2025-12-01	6.0000	6.0000	6.0000	6.0000	-13.420%	2	630	-43.667%
2025-11-24	7.0900	7.1000	6.9300	6.9300	-5.068%	79	628	-51.227%
2025-11-21	7.5500	7.5500	7.2100	7.3000	0.000%	57	553	-53.699%
2025-11-20	7.0000	7.6000	7.0000	7.3000	+3.546%	86	501	-53.699%
2025-11-19	6.9800	7.1500	6.6000	7.0500	+1.439%	26	540	-52.057%
2025-11-18	7.1500	7.1500	6.9500	6.9500	+4.985%	6	538	-51.367%
2025-11-17	6.7100	6.7100	6.6200	6.6200	+1.690%	101	540	-48.943%
2025-11-14	6.6100	6.6100	6.5100	6.5100	+6.721%	65	492	-48.080%
2025-11-13	6.0000	6.4500	5.7700	6.1000	+7.965%	14	489	-44.590%
2025-11-12	5.6500	5.6500	5.6500	5.6500	-2.418%	25	496	-40.177%
2025-11-11	5.5500	5.7900	5.5000	5.7900	+13.529%	15	471	-41.623%
2025-11-10	5.1000	5.1000	5.1000	5.1000	-15.000%	10	462	-33.725%
2025-11-07	6.2000	6.5500	6.0000	6.0000	+7.335%	220	452	-43.667%
2025-11-06	5.6000	5.6000	5.5900	5.5900	+1.821%	31	498	-39.535%
2025-11-05	5.1600	5.4900	4.9300	5.4900	-1.081%	7	497	-38.434%
2025-11-04	4.8800	5.6500	4.8800	5.5500	+21.711%	18	498	-39.099%
2025-11-03	4.5600	4.5600	4.5600	4.5600	-5.785%	1	489	-25.877%
2025-10-31	4.6800	4.8400	4.6000	4.8400	+1.468%	7	489	-30.165%
2025-10-30	4.9500	4.9500	4.7700	4.7700	+0.633%	2	483	-29.140%
2025-10-29	4.5700	4.7500	4.5700	4.7400	+2.155%	160	483	-28.692%
2025-10-28	4.6400	4.6400	4.6400	4.6400	+3.111%	2	333	-27.155%
2025-10-27	4.5000	4.5000	4.5000	4.5000	-3.226%	1	331	-24.889%
2025-10-24	4.8000	4.8000	4.6500	4.6500	-18.421%	3	331	-27.312%
2025-10-22	5.1000	5.7500	5.1000	5.7000	+16.327%	5	332	-40.702%
2025-10-21	5.0400	5.0400	4.9000	4.9000	-11.232%	6	332	-31.020%
2025-10-17	5.8800	6.0600	5.5200	5.5200	-11.538%	210	336	-38.768%
2025-10-16	6.1000	6.2400	6.0000	6.2400	+14.495%	7	436	-45.833%
2025-10-15	5.4500	5.4500	5.4500	5.4500	-10.509%	2	441	-37.982%
2025-10-14	6.0200	6.0900	5.8900	6.0900	+4.103%	11	439	-44.499%
2025-10-13	6.0000	6.0000	5.8500	5.8500	+3.540%	9	444	-42.222%
2025-10-10	4.9500	5.7000	4.9500	5.6500	+18.697%	6	436	-40.177%
2025-10-08	4.7600	4.7600	4.7600	4.7600	-6.114%	1	441	-28.992%
2025-10-07	5.0500	5.0700	4.9000	5.0700	+3.259%	3	441	-33.333%
2025-10-06	4.9500	4.9500	4.9100	4.9100	-2.579%	3	441	-31.161%
2025-10-03	4.9000	5.1000	4.9000	5.0400	+1.408%	203	441	-32.937%
2025-10-02	5.0500	5.1000	4.9700	4.9700	-9.636%	3	272	-31.992%
2025-10-01	5.3700	5.5000	5.1000	5.5000	+12.245%	12	271	-38.545%
2025-09-30	5.3400	5.5000	4.9000	4.9000	-9.259%	78	259	-31.020%
2025-09-29	5.2600	5.7200	4.9600	5.4000	-6.897%	10	267	-37.407%
2025-09-26	5.7500	5.8000	5.7500	5.8000	+16.000%	2	259	-41.724%
2025-09-24	5.0000	5.0000	5.0000	5.0000	+3.520%	10	270	-32.400%
2025-09-22	4.7000	4.9000	4.7000	4.8300	-1.429%	34	260	-30.021%
2025-09-19	4.7000	4.9000	4.7000	4.9000	-7.547%	93	231	-31.020%
2025-09-17	5.2500	5.3500	5.2500	5.3000	+4.331%	3	183	-36.226%
2025-09-16	5.0800	5.0800	5.0800	5.0800	-4.151%	2	183	-33.465%
2025-09-15	5.3000	5.3000	5.3000	5.3000	-3.461%	3	183	-36.226%
2025-09-12	5.4500	5.5000	5.4500	5.4900	-6.154%	13	183	-38.434%
2025-09-11	5.7200	5.8500	5.7200	5.8500	-2.500%	2	174	-42.222%
2025-09-08	6.0000	6.0000	6.0000	6.0000	-5.512%	10	173	-43.667%
2025-08-27	6.3500	6.3500	6.3500	6.3500	+2.419%	2	173	-46.772%
2025-08-26	6.1000	6.2000	6.1000	6.2000	-1.587%	5	169	-45.484%
2025-08-25	6.3000	6.3000	6.3000	6.3000	+0.800%	1	169	-46.349%
2025-08-22	6.2500	6.2500	6.2500	6.2500	-5.873%	25	169	-45.920%
2025-08-21	6.8000	6.8000	6.6400	6.6400	-4.460%	4	144	-49.096%
2025-08-20	6.9500	6.9500	6.9500	6.9500	+11.736%	1	140	-51.367%
2025-08-18	6.1600	6.2200	6.1600	6.2200	+2.810%	2	140	-45.659%
2025-08-13	6.0500	6.0500	6.0500	6.0500	-2.419%	10	140	-44.132%
2025-08-12	6.2000	6.2000	6.2000	6.2000	-6.061%	25	130	-45.484%
2025-08-08	6.5000	6.6000	6.5000	6.6000	-4.209%	16	147	-48.788%
2025-08-07	6.6500	6.8900	6.4700	6.8900	-3.636%	6	148	-50.943%
2025-08-04	7.1500	7.1500	7.1500	7.1500	-2.721%	3	144	-52.727%
2025-08-01	7.4500	7.4500	7.3500	7.3500	+13.077%	11	144	-54.014%
2025-07-29	6.5000	6.5000	6.5000	6.5000	+3.668%	1	133	-48.000%
2025-07-28	6.2700	6.2700	6.2700	6.2700	-3.091%	2	134	-46.093%
2025-07-25	6.4700	6.4700	6.4700	6.4700	+4.019%	1	132	-47.759%
2025-07-21	6.2200	6.2200	6.2200	6.2200	-5.038%	1	132	-45.659%
2025-07-17	6.6000	6.6000	6.5500	6.5500	-6.828%	4	132	-48.397%
2025-07-15	6.9700	7.0300	6.9700	7.0300	-2.361%	3	132	-51.920%
2025-07-11	7.2000	7.2000	7.2000	7.2000	-0.690%	20	131	-53.056%
2025-07-10	7.2500	7.2500	7.2500	7.2500	-1.226%	2	117	-53.379%
2025-07-09	7.5500	7.5500	7.3400	7.3400	-7.673%	5	115	-53.951%
2025-07-07	8.4500	8.4500	7.9500	7.9500	-2.334%	11	112	-57.484%
2025-06-26	8.1400	8.1900	8.1400	8.1400	-0.489%	5	101	-58.477%
2025-06-25	8.1800	8.1800	8.1800	8.1800	-1.446%	2	101	-58.680%
2025-06-24	8.3000	8.3000	8.3000	8.3000	-3.037%	10	101	-59.277%
2025-06-23	8.5600	8.5600	8.5600	8.5600	-11.111%	1	106	-60.514%
2025-06-11	9.6300	9.6300	9.6300	9.6300	-4.179%	1	106	-64.901%
2025-06-10	10.0500	10.0500	10.0500	10.0500	-6.250%	25	105	-66.368%
2025-06-06	10.7500	10.7500	10.7000	10.7200	-13.128%	100	99	-68.470%
2025-05-21	12.1900	12.3400	12.1900	12.3400	-24.341%	2	49	-72.609%
2025-04-23	16.0000	16.3100	16.0000	16.3100	+3.556%	4	49	-79.277%
2025-03-28	15.7500	15.7500	15.7500	15.7500	-1.563%	2	45	-78.540%
2025-03-17	16.0000	16.0000	16.0000	16.0000	-3.089%	1	45	-78.875%
2025-03-10	16.5100	16.5100	16.5100	16.5100	+48.739%	2	44	-79.528%
2025-02-24	11.1000	11.1000	11.1000	11.1000	+23.333%	10	44	-69.550%
2025-02-14	9.0000	9.0000	9.0000	9.0000	-10.891%	14	35	-62.444%
2025-02-07	9.9000	10.1000	9.9000	10.1000	+3.590%	4	35	-66.535%
2025-02-05	9.7500	9.7500	9.7500	9.7500	-4.412%	4	34	-65.333%
2025-02-04	10.2000	10.2000	10.2000	10.2000	-5.991%	10	31	-66.863%
2025-01-28	10.9400	10.9400	10.8500	10.8500	+1.402%	2	21	-68.848%
2025-01-27	10.7000	10.7000	10.7000	10.7000	+2.589%	1	20	-68.411%
2025-01-22	10.4300	10.4300	10.4300	10.4300	-7.699%	1	20	-67.593%
2024-12-27	11.3000	11.3000	11.3000	11.3000	0.000%	2	20	-70.088%
2024-12-23	11.3000	11.3000	11.3000	11.3000	+4.147%	2	19	-70.088%
2024-12-19	10.8500	10.8500	10.8500	10.8500	+11.626%	2	19	-68.848%
2024-12-16	9.8000	9.8000	9.7200	9.7200	-4.519%	25	28	-65.226%
2024-12-12	10.1800	10.1800	10.1800	10.1800	+1.294%	3	28	-66.798%
2024-12-06	10.0500	10.0500	10.0500	10.0500	-5.189%	2	25	-66.368%
2024-12-04	10.6000	10.6000	10.6000	10.6000	-10.774%	4	25	-68.113%
2024-11-26	11.8800	11.8800	11.8800	11.8800	+3.755%	30	21	-71.549%
2024-11-25	11.0000	11.4500	11.0000	11.4500	-5.993%	24	51	-70.480%
2024-11-21	12.1800	12.1800	12.1800	12.1800	-1.297%	1	33	-72.250%
2024-11-20	11.8800	12.3500	11.8500	12.3400	+1.231%	19	32	-72.609%
2024-11-19	12.1900	12.1900	12.1900	12.1900	-1.216%	1	13	-72.272%
2024-11-18	12.2300	12.3800	12.2300	12.3400	+8.151%	10	12	-72.609%
2024-11-13	11.4000	11.4100	11.4000	11.4100	+2.885%	2	5	-70.377%
2024-11-12	11.1000	11.1000	11.0900	11.0900	-3.144%	20	5	-69.522%
2024-11-11	11.4500	11.4500	11.4500	11.4500	0.000%	20	20	-70.480%