Dark

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

EOD

Jul 29, 2026

5.02-3.831%(-0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	5.0200	5.0200	5.0200	5.0200	-3.831%	5	2,474	0.000%
2026-07-28	5.2200	5.2200	5.2200	5.2200	+14.725%	1	2,475	-3.831%
2026-07-27	4.5500	4.5500	4.5500	4.5500	-7.895%	3	2,474	+10.330%
2026-07-24	4.9000	4.9500	4.9000	4.9400	+10.515%	6	2,471	+1.619%
2026-07-23	4.4700	4.4700	4.4700	4.4700	+10.918%	1	2,466	+12.304%
2026-07-20	4.0300	4.0300	4.0300	4.0300	-6.279%	2	2,466	+24.566%
2026-07-17	4.3000	4.3000	4.3000	4.3000	+23.563%	5	2,468	+16.744%
2026-07-10	3.5200	3.5200	3.4500	3.4800	+7.077%	10	2,465	+44.253%
2026-07-09	3.2500	3.2500	3.2000	3.2500	+6.557%	55	2,469	+54.462%
2026-07-07	3.0500	3.0500	3.0500	3.0500	0.000%	1	2,415	+64.590%
2026-07-02	3.0500	3.0500	3.0500	3.0500	-4.688%	7	2,409	+64.590%
2026-07-01	3.2500	3.2500	3.2000	3.2000	-7.246%	7	2,409	+56.875%
2026-06-30	3.4500	3.4500	3.4500	3.4500	-1.429%	2	2,418	+45.507%
2026-06-29	3.8900	3.8900	3.5000	3.5000	-13.151%	14	2,420	+43.429%
2026-06-25	4.0300	4.0300	4.0300	4.0300	-8.409%	220	2,424	+24.566%
2026-06-23	4.5000	4.5000	4.4000	4.4000	+12.821%	13	2,454	+14.091%
2026-06-18	4.0100	4.0200	3.9000	3.9000	-4.878%	3	2,465	+28.718%
2026-06-17	4.1000	4.1000	4.1000	4.1000	-1.205%	1	2,465	+22.439%
2026-06-15	4.5000	4.5000	4.1500	4.1500	-26.808%	10	2,466	+20.964%
2026-06-11	5.6800	5.6800	5.6700	5.6700	+5.390%	2	2,469	-11.464%
2026-06-10	5.3800	5.3800	5.3800	5.3800	-5.614%	20	2,468	-6.691%
2026-06-09	5.4000	5.9500	5.4000	5.7000	+14.000%	9	2,472	-11.930%
2026-06-08	5.0500	5.0500	5.0000	5.0000	0.000%	51	2,474	+0.400%
2026-06-05	4.9600	5.4400	4.9600	5.0000	+8.696%	6	2,474	+0.400%
2026-06-04	4.6000	4.6000	4.6000	4.6000	+2.222%	1	2,471	+9.130%
2026-06-03	4.3500	4.5000	4.3500	4.5000	+5.882%	2	2,471	+11.556%
2026-06-02	4.1500	4.2500	4.1500	4.2500	+11.842%	3	2,470	+18.118%
2026-05-29	4.0000	4.0900	3.8000	3.8000	-6.173%	7	2,468	+32.105%
2026-05-28	4.4000	4.4000	4.0500	4.0500	-14.195%	60	2,467	+23.951%
2026-05-26	4.7200	4.7200	4.7200	4.7200	-17.193%	3	2,498	+6.356%
2026-05-18	5.5000	5.7000	5.5000	5.7000	+4.015%	2	2,498	-11.930%
2026-05-15	5.2500	5.4800	5.2500	5.4800	+8.946%	7	2,497	-8.394%
2026-05-14	5.0300	5.0300	5.0300	5.0300	-2.330%	4	2,493	-0.199%
2026-05-12	5.0000	5.1500	5.0000	5.1500	+4.251%	3	2,521	-2.524%
2026-05-06	4.8500	5.0000	4.8500	4.9400	-4.449%	1,769	2,521	+1.619%
2026-05-05	5.1900	5.1900	5.1700	5.1700	-2.453%	3	952	-2.901%
2026-05-01	5.3000	5.3000	5.3000	5.3000	-16.535%	20	950	-5.283%
2026-04-29	6.1500	6.3500	6.1500	6.3500	+13.393%	2	950	-20.945%
2026-04-24	5.6000	5.6000	5.6000	5.6000	-1.754%	4	949	-10.357%
2026-04-23	5.7000	5.7000	5.7000	5.7000	+12.871%	2	945	-11.930%
2026-04-21	5.0500	5.0500	5.0500	5.0500	-2.885%	48	945	-0.594%
2026-04-17	5.2000	5.2000	5.2000	5.2000	-16.800%	1	945	-3.462%
2026-04-14	6.3000	6.3000	6.2500	6.2500	-13.793%	3	945	-19.680%
2026-04-13	7.2500	7.2500	7.2500	7.2500	-14.201%	430	945	-30.759%
2026-04-10	7.8500	8.4500	7.8500	8.4500	+6.692%	27	873	-40.592%
2026-04-09	7.9700	7.9700	7.9200	7.9200	+7.755%	2	898	-36.616%
2026-04-08	7.3000	7.5000	7.3000	7.3500	-18.785%	3	900	-31.701%
2026-04-07	9.0500	9.0500	9.0500	9.0500	+7.101%	1	898	-44.530%
2026-04-06	8.5900	8.5900	8.4500	8.4500	-2.874%	221	899	-40.592%
2026-04-02	8.7000	8.7000	8.7000	8.7000	+7.407%	1	713	-42.299%
2026-04-01	8.1000	8.1000	8.1000	8.1000	-7.850%	5	713	-38.025%
2026-03-31	8.7900	8.7900	8.7900	8.7900	-13.739%	2	713	-42.890%
2026-03-30	10.1900	10.1900	10.1900	10.1900	+1.900%	1	711	-50.736%
2026-03-27	10.0000	10.0000	10.0000	10.0000	+10.988%	4	711	-49.800%
2026-03-26	9.0700	9.0700	9.0100	9.0100	+11.235%	25	710	-44.284%
2026-03-24	8.1000	8.1000	8.1000	8.1000	+3.185%	3	685	-38.025%
2026-03-23	7.8500	7.8500	7.8500	7.8500	-5.988%	4	685	-36.051%
2026-03-20	8.3500	8.3500	8.3500	8.3500	+10.450%	1	681	-39.880%
2026-03-18	7.5600	7.5600	7.5600	7.5600	-8.252%	1	681	-33.598%
2026-03-13	8.2400	8.2400	8.2400	8.2400	+17.714%	1	680	-39.078%
2026-03-10	7.0000	7.0000	7.0000	7.0000	-11.392%	1	680	-28.286%
2026-03-09	7.8500	7.9000	7.8500	7.9000	+0.637%	12	679	-36.456%
2026-03-06	7.8500	7.8500	7.8500	7.8500	+13.276%	1	675	-36.051%
2026-03-05	6.9300	6.9300	6.9300	6.9300	-1.422%	8	674	-27.561%
2026-03-04	7.0300	7.0300	7.0300	7.0300	-5.000%	4	670	-28.592%
2026-02-27	7.4300	7.6800	7.4000	7.4000	-8.642%	15	674	-32.162%
2026-02-18	8.1000	8.1000	8.1000	8.1000	-5.263%	1	659	-38.025%
2026-02-17	8.5500	8.5500	8.5500	8.5500	+0.588%	1	658	-41.287%
2026-02-06	8.8000	8.8000	8.5000	8.5000	-13.265%	2	659	-40.941%
2026-02-05	9.0000	9.8000	8.9800	9.8000	+12.644%	17	659	-48.776%
2026-02-04	8.1000	8.9000	8.1000	8.7000	+13.874%	21	659	-42.299%
2026-02-03	7.0700	7.6400	7.0200	7.6400	+6.407%	11	657	-34.293%
2026-02-02	7.3000	7.3000	7.1800	7.1800	+0.843%	7	649	-30.084%
2026-01-30	7.0500	7.1200	7.0500	7.1200	+18.667%	9	642	-29.494%
2026-01-28	5.9000	6.0000	5.9000	6.0000	+6.195%	4	640	-16.333%
2026-01-26	5.6500	5.6500	5.6500	5.6500	-9.455%	5	640	-11.150%
2026-01-20	6.4000	6.4000	6.2400	6.2400	+15.556%	16	645	-19.551%
2026-01-16	5.5900	5.5900	5.4000	5.4000	-8.163%	15	639	-7.037%
2026-01-14	5.8500	5.8800	5.8500	5.8800	-6.667%	20	639	-14.626%
2026-01-05	6.1500	6.3000	6.0000	6.3000	-9.353%	36	639	-20.317%
2025-12-31	6.9500	6.9500	6.9500	6.9500	+2.206%	10	644	-27.770%
2025-12-26	6.2700	6.8000	6.2700	6.8000	+54.545%	543	644	-26.176%
2025-12-23	4.4000	4.4000	4.4000	4.4000	-26.667%	1	248	+14.091%
2025-12-22	5.8500	6.0000	5.8500	6.0000	-11.765%	6	247	-16.333%
2025-12-17	6.9000	6.9300	6.8000	6.8000	0.000%	31	248	-26.176%
2025-12-05	6.8000	6.8000	6.8000	6.8000	+0.295%	1	234	-26.176%
2025-12-04	6.7500	6.7800	6.7000	6.7800	-5.833%	22	233	-25.959%
2025-12-03	7.5500	7.5500	7.2000	7.2000	-8.861%	6	229	-30.278%
2025-11-26	7.9000	7.9000	7.9000	7.9000	-17.708%	5	218	-36.456%
2025-11-21	9.6000	9.6000	9.6000	9.6000	+1.587%	1	218	-47.708%
2025-11-20	9.4700	9.4700	9.4500	9.4500	+6.180%	5	217	-46.878%
2025-11-19	8.9000	8.9000	8.9000	8.9000	+6.459%	5	215	-43.596%
2025-11-17	8.3600	8.3600	8.3600	8.3600	-4.784%	1	215	-39.952%
2025-11-14	8.7800	8.7800	8.7800	8.7800	+23.662%	1	215	-42.825%
2025-11-12	7.1000	7.1000	7.1000	7.1000	-5.710%	1	215	-29.296%
2025-11-07	7.5300	7.5300	7.5300	7.5300	+3.292%	1	216	-33.333%
2025-11-06	7.2900	7.2900	7.2900	7.2900	+12.154%	30	215	-31.139%
2025-11-05	6.5000	6.5000	6.5000	6.5000	+1.246%	10	215	-22.769%
2025-11-04	6.4200	6.4200	6.4200	6.4200	+5.246%	3	215	-21.807%
2025-10-30	6.1000	6.1000	6.1000	6.1000	+5.719%	10	215	-17.705%
2025-10-28	5.7700	5.7700	5.7700	5.7700	-11.231%	1	215	-12.998%
2025-10-23	6.5000	6.5000	6.5000	6.5000	+4.839%	10	215	-22.769%
2025-10-21	6.3900	6.9500	6.2000	6.2000	-20.000%	143	205	-19.032%
2025-10-17	7.7500	7.7500	7.7500	7.7500	+5.730%	1	131	-35.226%
2025-10-10	6.6500	7.3300	6.6500	7.3300	+15.433%	5	131	-31.514%
2025-10-09	6.3500	6.3500	6.3500	6.3500	+4.098%	5	132	-20.945%
2025-10-07	6.1000	6.1000	6.1000	6.1000	-12.104%	1	128	-17.705%
2025-09-30	6.6000	6.9500	6.6000	6.9400	-2.528%	29	128	-27.666%
2025-09-26	7.1200	7.1200	7.1200	7.1200	+5.325%	2	132	-29.494%
2025-09-25	6.7600	6.7600	6.7600	6.7600	+7.302%	1	130	-25.740%
2025-09-24	6.3000	6.3000	6.3000	6.3000	+5.000%	50	131	-20.317%
2025-09-23	6.0900	6.0900	6.0000	6.0000	-1.639%	15	81	-16.333%
2025-09-22	6.0500	6.1000	6.0500	6.1000	+0.494%	4	76	-17.705%
2025-09-19	5.8900	6.6000	5.8900	6.0700	-4.409%	5	76	-17.298%
2025-09-18	6.4000	6.4000	6.3500	6.3500	-5.926%	2	76	-20.945%
2025-09-17	6.7500	6.7500	6.7500	6.7500	-0.442%	1	76	-25.630%
2025-09-16	6.7800	6.7800	6.7800	6.7800	-0.877%	1	76	-25.959%
2025-09-15	6.8400	6.8400	6.8400	6.8400	-4.336%	1	76	-26.608%
2025-09-12	7.0500	7.1500	7.0500	7.1500	-14.576%	6	76	-29.790%
2025-09-02	8.1800	8.3800	8.1800	8.3700	+8.000%	23	73	-40.024%
2025-08-25	7.7500	7.7500	7.7500	7.7500	-16.307%	1	90	-35.226%
2025-08-20	9.2600	9.2600	9.2600	9.2600	+17.215%	25	90	-45.788%
2025-08-15	7.9000	7.9000	7.9000	7.9000	+1.935%	1	102	-36.456%
2025-08-14	7.7500	7.7500	7.7500	7.7500	+0.649%	1	102	-35.226%
2025-08-13	8.0000	8.0000	7.6000	7.7000	-2.532%	10	102	-34.805%
2025-08-12	7.8000	7.9000	7.8000	7.9000	+0.127%	26	102	-36.456%
2025-08-11	7.8900	7.8900	7.8900	7.8900	-6.183%	2	77	-36.375%
2025-08-08	8.4100	8.4100	8.4100	8.4100	-2.209%	2	75	-40.309%
2025-08-07	8.5700	8.6000	8.4500	8.6000	-4.867%	11	75	-41.628%
2025-08-04	9.0400	9.0400	9.0400	9.0400	-4.339%	1	67	-44.469%
2025-08-01	9.3400	9.4500	9.2300	9.4500	+16.523%	5	66	-46.878%
2025-07-31	8.2300	8.2300	8.1100	8.1100	-0.734%	4	66	-38.101%
2025-07-30	8.1700	8.1700	8.1700	8.1700	-3.769%	1	62	-38.556%
2025-07-29	8.4400	8.4900	8.4400	8.4900	+7.468%	4	60	-40.872%
2025-07-28	7.7500	7.9600	7.7500	7.9000	-4.704%	5	56	-36.456%
2025-07-24	8.2900	8.2900	8.2900	8.2900	+2.346%	5	54	-39.445%
2025-07-23	8.1000	8.1000	8.1000	8.1000	+1.887%	1	55	-38.025%
2025-07-21	8.2500	8.2500	7.9500	7.9500	-1.852%	2	54	-36.855%
2025-07-18	7.8000	8.1000	7.8000	8.1000	-4.706%	7	53	-38.025%
2025-07-16	8.6500	8.6500	8.4000	8.5000	-3.409%	6	54	-40.941%
2025-07-15	8.8000	8.8000	8.8000	8.8000	-0.565%	1	52	-42.955%
2025-07-14	8.8600	8.8600	8.8500	8.8500	-0.562%	2	51	-43.277%
2025-07-10	9.1700	9.1700	8.9000	8.9000	-2.732%	6	50	-43.596%
2025-07-09	9.5000	9.5000	9.1500	9.1500	-5.181%	4	44	-45.137%
2025-07-08	9.6500	9.6500	9.6500	9.6500	-0.310%	1	40	-47.979%
2025-07-03	9.6800	9.6800	9.6800	9.6800	-3.103%	1	40	-48.140%
2025-06-30	9.9900	9.9900	9.9900	9.9900	-5.308%	2	40	-49.750%
2025-06-25	10.3000	10.5500	10.3000	10.5500	+2.427%	2	40	-52.417%
2025-06-24	10.3000	10.3000	10.3000	10.3000	-6.364%	2	40	-51.262%
2025-06-23	11.0000	11.0000	11.0000	11.0000	+0.457%	1	38	-54.364%
2025-06-20	10.9500	10.9500	10.9500	10.9500	-6.809%	2	37	-54.155%
2025-06-17	11.7500	11.7500	11.7500	11.7500	+2.174%	1	36	-57.277%
2025-06-16	11.6000	11.6000	11.5000	11.5000	-6.883%	2	35	-56.348%
2025-06-10	12.3000	12.3500	12.3000	12.3500	-5.000%	4	33	-59.352%
2025-06-09	13.0000	13.0000	13.0000	13.0000	-6.810%	1	30	-61.385%
2025-06-04	13.9500	13.9500	13.9500	13.9500	-4.321%	2	28	-64.014%
2025-05-15	14.5800	14.5800	14.5800	14.5800	-31.774%	1	28	-65.569%
2025-03-31	21.3700	21.3700	21.3700	21.3700	+29.515%	1	27	-76.509%
2025-03-24	16.5000	16.5000	16.5000	16.5000	-13.295%	1	26	-69.576%
2025-03-19	19.0300	19.0300	19.0300	19.0300	+0.158%	1	26	-73.621%
2025-03-10	19.0000	19.0000	19.0000	19.0000	+45.594%	1	26	-73.579%
2025-01-29	13.0500	13.0500	13.0500	13.0500	+1.241%	15	26	-61.533%
2025-01-22	12.8900	12.8900	12.8900	12.8900	-9.225%	1	27	-61.055%
2025-01-03	14.2000	14.2000	14.2000	14.2000	+2.973%	20	26	-64.648%
2024-12-23	13.7900	13.7900	13.7900	13.7900	-5.548%	1	26	-63.597%
2024-12-19	14.6000	14.6000	14.6000	14.6000	+21.565%	1	27	-65.616%
2024-12-17	12.0100	12.0100	12.0100	12.0100	+0.083%	1	26	-58.201%
2024-12-16	12.6000	12.6000	12.0000	12.0000	-2.834%	2	25	-58.167%
2024-12-09	12.3500	12.3500	12.3500	12.3500	-2.603%	9	25	-59.352%
2024-12-06	12.6800	12.6800	12.6800	12.6800	-11.267%	4	16	-60.410%
2024-11-12	14.3600	14.3600	14.2900	14.2900	+0.634%	15	16	-64.871%
2024-11-11	14.2000	14.2000	14.2000	14.2000	-10.183%	1	1	-64.648%
2024-11-07	15.8400	15.8400	15.8100	15.8100	0.000%	2	2	-68.248%