Dark

ARKK20270115P65
ARKK Jan 15 2027 65.00 Put (ARKK270115P00065000)
option OPRA

EOD

Sep 29, 2026

0.7200-6.494%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7200	0.7200	0.7200	0.7200	-6.494%	1	2,451	0.000%
2026-09-28	0.7700	0.7700	0.7700	0.7700	+13.235%	1	2,450	-6.494%
2026-09-25	0.7200	0.7200	0.6800	0.6800	0.000%	14	2,450	+5.882%
2026-09-23	0.6200	0.6800	0.6000	0.6800	-2.857%	23	2,451	+5.882%
2026-09-21	0.7400	0.7400	0.7000	0.7000	-22.222%	3	2,449	+2.857%
2026-09-18	0.9000	0.9000	0.9000	0.9000	-17.431%	1	2,446	-20.000%
2026-09-17	0.9700	1.0900	0.9000	1.0900	-21.014%	10	2,446	-33.945%
2026-09-16	1.3800	1.3800	1.3800	1.3800	+7.812%	5	2,450	-47.826%
2026-09-03	1.2800	1.2800	1.2800	1.2800	-18.471%	1	2,455	-43.750%
2026-09-01	1.6000	1.6100	1.5700	1.5700	+3.289%	10	2,456	-54.140%
2026-08-28	1.4300	1.5200	1.4200	1.5200	+6.294%	15	2,465	-52.632%
2026-08-27	1.3700	1.4300	1.3700	1.4300	-13.855%	3	2,459	-49.650%
2026-08-26	1.6100	1.6600	1.6100	1.6600	+7.792%	8	2,461	-56.627%
2026-08-25	1.6400	1.6400	1.5000	1.5400	-12.000%	4	2,462	-53.247%
2026-08-24	1.7000	1.7500	1.7000	1.7500	-2.235%	11	2,460	-58.857%
2026-08-21	1.6100	1.7900	1.6100	1.7900	-6.283%	5	2,469	-59.777%
2026-08-19	2.0000	2.0000	1.9100	1.9100	-19.748%	6	2,465	-62.304%
2026-08-18	2.3500	2.3800	2.3500	2.3800	+11.215%	12	2,465	-69.748%
2026-08-14	2.1400	2.1400	2.1400	2.1400	+7.000%	2	2,460	-66.355%
2026-08-13	2.3000	2.3000	2.0000	2.0000	-14.163%	13	2,462	-64.000%
2026-08-12	2.3500	2.3500	2.3000	2.3300	-5.668%	9	2,468	-69.099%
2026-08-11	2.5300	2.5300	2.4700	2.4700	-3.137%	5	2,476	-70.850%
2026-08-10	2.5500	2.5500	2.5500	2.5500	-13.851%	23	2,474	-71.765%
2026-08-07	3.1000	3.1000	2.9600	2.9600	-17.087%	13	2,479	-75.676%
2026-08-06	3.5700	3.5700	3.5700	3.5700	-30.680%	4	2,476	-79.832%
2026-07-31	5.1500	5.1500	5.1500	5.1500	+6.625%	2	2,476	-86.019%
2026-07-30	4.8700	4.8700	4.8300	4.8300	-3.785%	6	2,475	-85.093%
2026-07-29	5.0200	5.0200	5.0200	5.0200	-3.831%	5	2,474	-85.657%
2026-07-28	5.2200	5.2200	5.2200	5.2200	+14.725%	1	2,475	-86.207%
2026-07-27	4.5500	4.5500	4.5500	4.5500	-7.895%	3	2,474	-84.176%
2026-07-24	4.9000	4.9500	4.9000	4.9400	+10.515%	6	2,471	-85.425%
2026-07-23	4.4700	4.4700	4.4700	4.4700	+10.918%	1	2,466	-83.893%
2026-07-20	4.0300	4.0300	4.0300	4.0300	-6.279%	2	2,466	-82.134%
2026-07-17	4.3000	4.3000	4.3000	4.3000	+23.563%	5	2,468	-83.256%
2026-07-10	3.5200	3.5200	3.4500	3.4800	+7.077%	10	2,465	-79.310%
2026-07-09	3.2500	3.2500	3.2000	3.2500	+6.557%	55	2,469	-77.846%
2026-07-07	3.0500	3.0500	3.0500	3.0500	0.000%	1	2,415	-76.393%
2026-07-02	3.0500	3.0500	3.0500	3.0500	-4.688%	7	2,409	-76.393%
2026-07-01	3.2500	3.2500	3.2000	3.2000	-7.246%	7	2,409	-77.500%
2026-06-30	3.4500	3.4500	3.4500	3.4500	-1.429%	2	2,418	-79.130%
2026-06-29	3.8900	3.8900	3.5000	3.5000	-13.151%	14	2,420	-79.429%
2026-06-25	4.0300	4.0300	4.0300	4.0300	-8.409%	220	2,424	-82.134%
2026-06-23	4.5000	4.5000	4.4000	4.4000	+12.821%	13	2,454	-83.636%
2026-06-18	4.0100	4.0200	3.9000	3.9000	-4.878%	3	2,465	-81.538%
2026-06-17	4.1000	4.1000	4.1000	4.1000	-1.205%	1	2,465	-82.439%
2026-06-15	4.5000	4.5000	4.1500	4.1500	-26.808%	10	2,466	-82.651%
2026-06-11	5.6800	5.6800	5.6700	5.6700	+5.390%	2	2,469	-87.302%
2026-06-10	5.3800	5.3800	5.3800	5.3800	-5.614%	20	2,468	-86.617%
2026-06-09	5.4000	5.9500	5.4000	5.7000	+14.000%	9	2,472	-87.368%
2026-06-08	5.0500	5.0500	5.0000	5.0000	0.000%	51	2,474	-85.600%
2026-06-05	4.9600	5.4400	4.9600	5.0000	+8.696%	6	2,474	-85.600%
2026-06-04	4.6000	4.6000	4.6000	4.6000	+2.222%	1	2,471	-84.348%
2026-06-03	4.3500	4.5000	4.3500	4.5000	+5.882%	2	2,471	-84.000%
2026-06-02	4.1500	4.2500	4.1500	4.2500	+11.842%	3	2,470	-83.059%
2026-05-29	4.0000	4.0900	3.8000	3.8000	-6.173%	7	2,468	-81.053%
2026-05-28	4.4000	4.4000	4.0500	4.0500	-14.195%	60	2,467	-82.222%
2026-05-26	4.7200	4.7200	4.7200	4.7200	-17.193%	3	2,498	-84.746%
2026-05-18	5.5000	5.7000	5.5000	5.7000	+4.015%	2	2,498	-87.368%
2026-05-15	5.2500	5.4800	5.2500	5.4800	+8.946%	7	2,497	-86.861%
2026-05-14	5.0300	5.0300	5.0300	5.0300	-2.330%	4	2,493	-85.686%
2026-05-12	5.0000	5.1500	5.0000	5.1500	+4.251%	3	2,521	-86.019%
2026-05-06	4.8500	5.0000	4.8500	4.9400	-4.449%	1,769	2,521	-85.425%
2026-05-05	5.1900	5.1900	5.1700	5.1700	-2.453%	3	952	-86.074%
2026-05-01	5.3000	5.3000	5.3000	5.3000	-16.535%	20	950	-86.415%
2026-04-29	6.1500	6.3500	6.1500	6.3500	+13.393%	2	950	-88.661%
2026-04-24	5.6000	5.6000	5.6000	5.6000	-1.754%	4	949	-87.143%
2026-04-23	5.7000	5.7000	5.7000	5.7000	+12.871%	2	945	-87.368%
2026-04-21	5.0500	5.0500	5.0500	5.0500	-2.885%	48	945	-85.743%
2026-04-17	5.2000	5.2000	5.2000	5.2000	-16.800%	1	945	-86.154%
2026-04-14	6.3000	6.3000	6.2500	6.2500	-13.793%	3	945	-88.480%
2026-04-13	7.2500	7.2500	7.2500	7.2500	-14.201%	430	945	-90.069%
2026-04-10	7.8500	8.4500	7.8500	8.4500	+6.692%	27	873	-91.479%
2026-04-09	7.9700	7.9700	7.9200	7.9200	+7.755%	2	898	-90.909%
2026-04-08	7.3000	7.5000	7.3000	7.3500	-18.785%	3	900	-90.204%
2026-04-07	9.0500	9.0500	9.0500	9.0500	+7.101%	1	898	-92.044%
2026-04-06	8.5900	8.5900	8.4500	8.4500	-2.874%	221	899	-91.479%
2026-04-02	8.7000	8.7000	8.7000	8.7000	+7.407%	1	713	-91.724%
2026-04-01	8.1000	8.1000	8.1000	8.1000	-7.850%	5	713	-91.111%
2026-03-31	8.7900	8.7900	8.7900	8.7900	-13.739%	2	713	-91.809%
2026-03-30	10.1900	10.1900	10.1900	10.1900	+1.900%	1	711	-92.934%
2026-03-27	10.0000	10.0000	10.0000	10.0000	+10.988%	4	711	-92.800%
2026-03-26	9.0700	9.0700	9.0100	9.0100	+11.235%	25	710	-92.009%
2026-03-24	8.1000	8.1000	8.1000	8.1000	+3.185%	3	685	-91.111%
2026-03-23	7.8500	7.8500	7.8500	7.8500	-5.988%	4	685	-90.828%
2026-03-20	8.3500	8.3500	8.3500	8.3500	+10.450%	1	681	-91.377%
2026-03-18	7.5600	7.5600	7.5600	7.5600	-8.252%	1	681	-90.476%
2026-03-13	8.2400	8.2400	8.2400	8.2400	+17.714%	1	680	-91.262%
2026-03-10	7.0000	7.0000	7.0000	7.0000	-11.392%	1	680	-89.714%
2026-03-09	7.8500	7.9000	7.8500	7.9000	+0.637%	12	679	-90.886%
2026-03-06	7.8500	7.8500	7.8500	7.8500	+13.276%	1	675	-90.828%
2026-03-05	6.9300	6.9300	6.9300	6.9300	-1.422%	8	674	-89.610%
2026-03-04	7.0300	7.0300	7.0300	7.0300	-5.000%	4	670	-89.758%
2026-02-27	7.4300	7.6800	7.4000	7.4000	-8.642%	15	674	-90.270%
2026-02-18	8.1000	8.1000	8.1000	8.1000	-5.263%	1	659	-91.111%
2026-02-17	8.5500	8.5500	8.5500	8.5500	+0.588%	1	658	-91.579%
2026-02-06	8.8000	8.8000	8.5000	8.5000	-13.265%	2	659	-91.529%
2026-02-05	9.0000	9.8000	8.9800	9.8000	+12.644%	17	659	-92.653%
2026-02-04	8.1000	8.9000	8.1000	8.7000	+13.874%	21	659	-91.724%
2026-02-03	7.0700	7.6400	7.0200	7.6400	+6.407%	11	657	-90.576%
2026-02-02	7.3000	7.3000	7.1800	7.1800	+0.843%	7	649	-89.972%
2026-01-30	7.0500	7.1200	7.0500	7.1200	+18.667%	9	642	-89.888%
2026-01-28	5.9000	6.0000	5.9000	6.0000	+6.195%	4	640	-88.000%
2026-01-26	5.6500	5.6500	5.6500	5.6500	-9.455%	5	640	-87.257%
2026-01-20	6.4000	6.4000	6.2400	6.2400	+15.556%	16	645	-88.462%
2026-01-16	5.5900	5.5900	5.4000	5.4000	-8.163%	15	639	-86.667%
2026-01-14	5.8500	5.8800	5.8500	5.8800	-6.667%	20	639	-87.755%
2026-01-05	6.1500	6.3000	6.0000	6.3000	-9.353%	36	639	-88.571%
2025-12-31	6.9500	6.9500	6.9500	6.9500	+2.206%	10	644	-89.640%
2025-12-26	6.2700	6.8000	6.2700	6.8000	+54.545%	543	644	-89.412%
2025-12-23	4.4000	4.4000	4.4000	4.4000	-26.667%	1	248	-83.636%
2025-12-22	5.8500	6.0000	5.8500	6.0000	-11.765%	6	247	-88.000%
2025-12-17	6.9000	6.9300	6.8000	6.8000	0.000%	31	248	-89.412%
2025-12-05	6.8000	6.8000	6.8000	6.8000	+0.295%	1	234	-89.412%
2025-12-04	6.7500	6.7800	6.7000	6.7800	-5.833%	22	233	-89.381%
2025-12-03	7.5500	7.5500	7.2000	7.2000	-8.861%	6	229	-90.000%
2025-11-26	7.9000	7.9000	7.9000	7.9000	-17.708%	5	218	-90.886%
2025-11-21	9.6000	9.6000	9.6000	9.6000	+1.587%	1	218	-92.500%
2025-11-20	9.4700	9.4700	9.4500	9.4500	+6.180%	5	217	-92.381%
2025-11-19	8.9000	8.9000	8.9000	8.9000	+6.459%	5	215	-91.910%
2025-11-17	8.3600	8.3600	8.3600	8.3600	-4.784%	1	215	-91.388%
2025-11-14	8.7800	8.7800	8.7800	8.7800	+23.662%	1	215	-91.800%
2025-11-12	7.1000	7.1000	7.1000	7.1000	-5.710%	1	215	-89.859%
2025-11-07	7.5300	7.5300	7.5300	7.5300	+3.292%	1	216	-90.438%
2025-11-06	7.2900	7.2900	7.2900	7.2900	+12.154%	30	215	-90.123%
2025-11-05	6.5000	6.5000	6.5000	6.5000	+1.246%	10	215	-88.923%
2025-11-04	6.4200	6.4200	6.4200	6.4200	+5.246%	3	215	-88.785%
2025-10-30	6.1000	6.1000	6.1000	6.1000	+5.719%	10	215	-88.197%
2025-10-28	5.7700	5.7700	5.7700	5.7700	-11.231%	1	215	-87.522%
2025-10-23	6.5000	6.5000	6.5000	6.5000	+4.839%	10	215	-88.923%
2025-10-21	6.3900	6.9500	6.2000	6.2000	-20.000%	143	205	-88.387%
2025-10-17	7.7500	7.7500	7.7500	7.7500	+5.730%	1	131	-90.710%
2025-10-10	6.6500	7.3300	6.6500	7.3300	+15.433%	5	131	-90.177%
2025-10-09	6.3500	6.3500	6.3500	6.3500	+4.098%	5	132	-88.661%
2025-10-07	6.1000	6.1000	6.1000	6.1000	-12.104%	1	128	-88.197%
2025-09-30	6.6000	6.9500	6.6000	6.9400	-2.528%	29	128	-89.625%
2025-09-26	7.1200	7.1200	7.1200	7.1200	+5.325%	2	132	-89.888%
2025-09-25	6.7600	6.7600	6.7600	6.7600	+7.302%	1	130	-89.349%
2025-09-24	6.3000	6.3000	6.3000	6.3000	+5.000%	50	131	-88.571%
2025-09-23	6.0900	6.0900	6.0000	6.0000	-1.639%	15	81	-88.000%
2025-09-22	6.0500	6.1000	6.0500	6.1000	+0.494%	4	76	-88.197%
2025-09-19	5.8900	6.6000	5.8900	6.0700	-4.409%	5	76	-88.138%
2025-09-18	6.4000	6.4000	6.3500	6.3500	-5.926%	2	76	-88.661%
2025-09-17	6.7500	6.7500	6.7500	6.7500	-0.442%	1	76	-89.333%
2025-09-16	6.7800	6.7800	6.7800	6.7800	-0.877%	1	76	-89.381%
2025-09-15	6.8400	6.8400	6.8400	6.8400	-4.336%	1	76	-89.474%
2025-09-12	7.0500	7.1500	7.0500	7.1500	-14.576%	6	76	-89.930%
2025-09-02	8.1800	8.3800	8.1800	8.3700	+8.000%	23	73	-91.398%
2025-08-25	7.7500	7.7500	7.7500	7.7500	-16.307%	1	90	-90.710%
2025-08-20	9.2600	9.2600	9.2600	9.2600	+17.215%	25	90	-92.225%
2025-08-15	7.9000	7.9000	7.9000	7.9000	+1.935%	1	102	-90.886%
2025-08-14	7.7500	7.7500	7.7500	7.7500	+0.649%	1	102	-90.710%
2025-08-13	8.0000	8.0000	7.6000	7.7000	-2.532%	10	102	-90.649%
2025-08-12	7.8000	7.9000	7.8000	7.9000	+0.127%	26	102	-90.886%
2025-08-11	7.8900	7.8900	7.8900	7.8900	-6.183%	2	77	-90.875%
2025-08-08	8.4100	8.4100	8.4100	8.4100	-2.209%	2	75	-91.439%
2025-08-07	8.5700	8.6000	8.4500	8.6000	-4.867%	11	75	-91.628%
2025-08-04	9.0400	9.0400	9.0400	9.0400	-4.339%	1	67	-92.035%
2025-08-01	9.3400	9.4500	9.2300	9.4500	+16.523%	5	66	-92.381%
2025-07-31	8.2300	8.2300	8.1100	8.1100	-0.734%	4	66	-91.122%
2025-07-30	8.1700	8.1700	8.1700	8.1700	-3.769%	1	62	-91.187%
2025-07-29	8.4400	8.4900	8.4400	8.4900	+7.468%	4	60	-91.519%
2025-07-28	7.7500	7.9600	7.7500	7.9000	-4.704%	5	56	-90.886%
2025-07-24	8.2900	8.2900	8.2900	8.2900	+2.346%	5	54	-91.315%
2025-07-23	8.1000	8.1000	8.1000	8.1000	+1.887%	1	55	-91.111%
2025-07-21	8.2500	8.2500	7.9500	7.9500	-1.852%	2	54	-90.943%
2025-07-18	7.8000	8.1000	7.8000	8.1000	-4.706%	7	53	-91.111%
2025-07-16	8.6500	8.6500	8.4000	8.5000	-3.409%	6	54	-91.529%
2025-07-15	8.8000	8.8000	8.8000	8.8000	-0.565%	1	52	-91.818%
2025-07-14	8.8600	8.8600	8.8500	8.8500	-0.562%	2	51	-91.864%
2025-07-10	9.1700	9.1700	8.9000	8.9000	-2.732%	6	50	-91.910%
2025-07-09	9.5000	9.5000	9.1500	9.1500	-5.181%	4	44	-92.131%
2025-07-08	9.6500	9.6500	9.6500	9.6500	-0.310%	1	40	-92.539%
2025-07-03	9.6800	9.6800	9.6800	9.6800	-3.103%	1	40	-92.562%
2025-06-30	9.9900	9.9900	9.9900	9.9900	-5.308%	2	40	-92.793%
2025-06-25	10.3000	10.5500	10.3000	10.5500	+2.427%	2	40	-93.175%
2025-06-24	10.3000	10.3000	10.3000	10.3000	-6.364%	2	40	-93.010%
2025-06-23	11.0000	11.0000	11.0000	11.0000	+0.457%	1	38	-93.455%
2025-06-20	10.9500	10.9500	10.9500	10.9500	-6.809%	2	37	-93.425%
2025-06-17	11.7500	11.7500	11.7500	11.7500	+2.174%	1	36	-93.872%
2025-06-16	11.6000	11.6000	11.5000	11.5000	-6.883%	2	35	-93.739%
2025-06-10	12.3000	12.3500	12.3000	12.3500	-5.000%	4	33	-94.170%
2025-06-09	13.0000	13.0000	13.0000	13.0000	-6.810%	1	30	-94.462%
2025-06-04	13.9500	13.9500	13.9500	13.9500	-4.321%	2	28	-94.839%
2025-05-15	14.5800	14.5800	14.5800	14.5800	-31.774%	1	28	-95.062%
2025-03-31	21.3700	21.3700	21.3700	21.3700	+29.515%	1	27	-96.631%
2025-03-24	16.5000	16.5000	16.5000	16.5000	-13.295%	1	26	-95.636%
2025-03-19	19.0300	19.0300	19.0300	19.0300	+0.158%	1	26	-96.217%
2025-03-10	19.0000	19.0000	19.0000	19.0000	+45.594%	1	26	-96.211%
2025-01-29	13.0500	13.0500	13.0500	13.0500	+1.241%	15	26	-94.483%
2025-01-22	12.8900	12.8900	12.8900	12.8900	-9.225%	1	27	-94.414%
2025-01-03	14.2000	14.2000	14.2000	14.2000	+2.973%	20	26	-94.930%
2024-12-23	13.7900	13.7900	13.7900	13.7900	-5.548%	1	26	-94.779%
2024-12-19	14.6000	14.6000	14.6000	14.6000	+21.565%	1	27	-95.068%
2024-12-17	12.0100	12.0100	12.0100	12.0100	+0.083%	1	26	-94.005%
2024-12-16	12.6000	12.6000	12.0000	12.0000	-2.834%	2	25	-94.000%
2024-12-09	12.3500	12.3500	12.3500	12.3500	-2.603%	9	25	-94.170%
2024-12-06	12.6800	12.6800	12.6800	12.6800	-11.267%	4	16	-94.322%
2024-11-12	14.3600	14.3600	14.2900	14.2900	+0.634%	15	16	-94.962%
2024-11-11	14.2000	14.2000	14.2000	14.2000	-10.183%	1	1	-94.930%
2024-11-07	15.8400	15.8400	15.8100	15.8100	0.000%	2	2	-95.446%