Dark

ARKK20270115P70
ARKK Jan 15 2027 70.00 Put (ARKK270115P00070000)
option OPRA

EOD

Sep 30, 2026

1.31+13.913%(+0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.3100	1.3100	1.3100	1.3100	+13.913%	1	1,895	0.000%
2026-09-25	1.0500	1.1500	1.0500	1.1500	+15.000%	4	1,895	+13.913%
2026-09-23	1.1200	1.1200	1.0000	1.0000	-8.257%	9	1,894	+31.000%
2026-09-22	1.0800	1.0900	0.9400	1.0900	-7.627%	5	1,901	+20.183%
2026-09-21	1.2000	1.2000	1.1500	1.1800	-20.805%	10	1,901	+11.017%
2026-09-18	1.5200	1.5200	1.4900	1.4900	-13.873%	160	1,897	-12.081%
2026-09-17	1.6200	1.7300	1.5500	1.7300	-23.111%	10	1,900	-24.277%
2026-09-16	2.4000	2.4000	2.2500	2.2500	+1.351%	214	1,896	-41.778%
2026-09-15	2.2000	2.2500	2.2000	2.2200	+2.778%	3	1,882	-40.991%
2026-09-14	2.1600	2.1600	2.1600	2.1600	-1.818%	1	1,882	-39.352%
2026-09-11	2.2000	2.2000	2.2000	2.2000	-8.333%	1	1,881	-40.455%
2026-09-10	2.2000	2.4000	2.2000	2.4000	+11.111%	2	1,881	-45.417%
2026-09-09	2.1600	2.1600	2.1600	2.1600	+10.769%	1	1,881	-39.352%
2026-09-08	2.1000	2.1000	1.9500	1.9500	-4.412%	13	1,881	-32.821%
2026-09-04	2.0500	2.0500	2.0200	2.0400	+4.082%	14	1,876	-35.784%
2026-09-03	2.2400	2.2400	1.9600	1.9600	-20.000%	223	1,876	-33.163%
2026-09-01	2.5500	2.5500	2.3600	2.4500	+5.150%	362	1,928	-46.531%
2026-08-31	2.5500	2.5500	2.3300	2.3300	-8.627%	22	1,982	-43.777%
2026-08-28	2.2800	2.5500	2.2500	2.5500	+28.788%	124	1,979	-48.627%
2026-08-27	2.3000	2.3000	1.9800	1.9800	-16.456%	24	1,885	-33.838%
2026-08-25	2.5500	2.5500	2.3700	2.3700	-8.140%	22	1,876	-44.726%
2026-08-24	2.7500	2.7500	2.5500	2.5800	+1.575%	221	1,888	-49.225%
2026-08-21	2.5200	2.6000	2.3600	2.5400	-10.563%	237	1,881	-48.425%
2026-08-20	2.8900	2.9000	2.7800	2.8400	-2.069%	25	1,748	-53.873%
2026-08-19	3.0500	3.0500	2.9000	2.9000	-21.622%	24	1,749	-54.828%
2026-08-18	3.5000	3.7000	3.5000	3.7000	+21.311%	5	1,749	-64.595%
2026-08-17	3.0500	3.0500	3.0500	3.0500	-8.408%	1	1,745	-57.049%
2026-08-14	3.2700	3.3300	3.2700	3.3300	+4.389%	3	1,746	-60.661%
2026-08-13	3.2500	3.5000	3.1900	3.1900	-10.894%	278	1,746	-58.934%
2026-08-12	3.4300	3.5800	3.4300	3.5800	-4.533%	21	1,483	-63.408%
2026-08-11	3.7500	3.7500	3.7500	3.7500	-15.730%	8	1,483	-65.067%
2026-08-07	4.8400	4.8400	4.4500	4.4500	-16.038%	3	1,484	-70.562%
2026-08-06	5.3000	5.3000	5.3000	5.3000	+5.788%	1	1,483	-75.283%
2026-08-05	5.0100	5.0100	5.0100	5.0100	-10.536%	2	1,483	-73.852%
2026-08-04	5.8300	5.8300	5.6000	5.6000	-12.500%	49	1,483	-76.607%
2026-08-03	6.4000	6.4000	6.4000	6.4000	-7.648%	3	1,454	-79.531%
2026-07-31	7.3300	7.3300	6.9300	6.9300	+2.667%	9	1,451	-81.097%
2026-07-30	6.8000	6.8000	6.7500	6.7500	-4.930%	8	1,454	-80.593%
2026-07-29	6.9500	7.1000	6.9500	7.1000	-5.333%	3	1,454	-81.549%
2026-07-28	7.3200	7.5000	7.3200	7.5000	+18.110%	6	1,454	-82.533%
2026-07-23	6.3000	6.4500	6.3000	6.3500	+11.404%	262	1,518	-79.370%
2026-07-20	5.7000	5.9800	5.7000	5.7000	+25.275%	16	1,282	-77.018%
2026-07-15	4.5500	4.5500	4.5500	4.5500	-6.186%	1	1,283	-71.209%
2026-07-14	5.1500	5.1500	4.8500	4.8500	-1.623%	16	1,283	-72.990%
2026-07-10	4.9700	4.9700	4.9300	4.9300	+7.174%	6	1,283	-73.428%
2026-07-09	4.6000	4.6000	4.6000	4.6000	+4.072%	4	1,280	-71.522%
2026-07-07	4.4200	4.4200	4.4200	4.4200	+0.913%	1	1,280	-70.362%
2026-07-06	4.4700	4.5000	4.3400	4.3800	-6.809%	28	1,280	-70.091%
2026-07-02	4.4200	4.7000	4.4200	4.7000	+4.444%	3	1,285	-72.128%
2026-07-01	4.7000	4.7000	4.5000	4.5000	-8.722%	7	1,285	-70.889%
2026-06-30	5.1300	5.1300	4.9300	4.9300	-0.404%	9	1,288	-73.428%
2026-06-29	5.4800	5.4800	4.9500	4.9500	-16.526%	32	1,283	-73.535%
2026-06-26	5.9300	5.9300	5.9300	5.9300	-5.120%	1	1,276	-77.909%
2026-06-25	6.4000	6.4000	6.2500	6.2500	+1.297%	4	1,275	-79.040%
2026-06-24	6.1700	6.1700	6.1700	6.1700	+10.179%	3	1,276	-78.768%
2026-06-22	5.6000	5.6000	5.6000	5.6000	+0.358%	2	1,276	-76.607%
2026-06-18	5.5500	5.7000	5.5500	5.5800	-5.424%	15	1,278	-76.523%
2026-06-15	5.9500	5.9500	5.9000	5.9000	-17.483%	3	1,278	-77.797%
2026-06-12	7.1500	7.1500	7.1500	7.1500	-2.456%	2	1,276	-81.678%
2026-06-10	7.3300	7.3300	7.3300	7.3300	+10.226%	20	1,296	-82.128%
2026-06-09	6.6500	6.6500	6.6500	6.6500	+20.690%	1	1,296	-80.301%
2026-06-01	5.5100	5.5100	5.5100	5.5100	-8.167%	2	1,295	-76.225%
2026-05-29	5.3500	6.0000	5.3500	6.0000	+8.108%	7	1,296	-78.167%
2026-05-28	6.0100	6.0100	5.5500	5.5500	-13.953%	201	1,292	-76.396%
2026-05-26	6.4500	6.4500	6.4500	6.4500	0.000%	100	1,191	-79.690%
2026-05-22	6.4500	6.4500	6.4500	6.4500	-1.527%	11	1,081	-79.690%
2026-05-13	6.5500	6.5500	6.5500	6.5500	+2.344%	118	1,081	-80.000%
2026-05-12	6.4000	6.4000	6.4000	6.4000	-1.991%	6	957	-79.531%
2026-05-08	6.6000	6.9500	6.5300	6.5300	-1.657%	119	957	-79.939%
2026-05-07	6.2500	6.6500	6.2500	6.6400	-2.496%	217	971	-80.271%
2026-05-04	6.8100	6.8100	6.8100	6.8100	-4.085%	100	873	-80.764%
2026-05-01	7.2000	7.2000	6.9000	7.1000	-10.127%	126	773	-81.549%
2026-04-28	7.8800	7.9000	7.7800	7.9000	+6.326%	32	773	-83.418%
2026-04-27	7.4200	7.5600	7.2500	7.4300	+8.151%	14	796	-82.369%
2026-04-24	6.8000	7.4500	6.8000	6.8700	-5.241%	100	806	-80.932%
2026-04-21	7.2500	7.2500	7.2500	7.2500	+8.209%	1	690	-81.931%
2026-04-17	6.6700	6.7000	6.6700	6.7000	-6.555%	19	690	-80.448%
2026-04-16	7.1700	7.1700	7.1700	7.1700	-3.758%	1	707	-81.729%
2026-04-15	7.4500	7.6800	7.4500	7.4500	-9.697%	3	707	-82.416%
2026-04-14	8.9500	8.9500	8.1000	8.2500	-11.290%	13	708	-84.121%
2026-04-13	10.3000	10.3000	9.3000	9.3000	-13.084%	106	696	-85.914%
2026-04-10	10.7000	10.7000	10.7000	10.7000	+5.941%	5	694	-87.757%
2026-04-09	10.1000	10.1000	10.1000	10.1000	+1.000%	6	689	-87.030%
2026-04-08	9.0000	10.0000	9.0000	10.0000	-10.794%	101	695	-86.900%
2026-04-07	11.2700	11.2700	11.2100	11.2100	+4.279%	41	679	-88.314%
2026-04-06	10.6500	10.7500	10.6500	10.7500	-4.018%	11	713	-87.814%
2026-04-02	11.7500	12.1100	11.0800	11.2000	+5.461%	72	693	-88.304%
2026-04-01	10.5200	10.7000	10.5000	10.6200	-4.410%	15	693	-87.665%
2026-03-31	10.8800	11.1100	10.8800	11.1100	-14.538%	21	706	-88.209%
2026-03-30	12.5500	13.0000	12.5500	13.0000	+4.000%	107	707	-89.923%
2026-03-27	11.6000	12.5000	11.6000	12.5000	+16.604%	27	613	-89.520%
2026-03-26	11.0000	11.0000	10.7200	10.7200	+2.978%	22	622	-87.780%
2026-03-25	10.1200	10.4100	10.1200	10.4100	-2.345%	4	601	-87.416%
2026-03-24	10.6600	10.6600	10.6600	10.6600	+5.336%	1	597	-87.711%
2026-03-23	10.0000	10.1500	10.0000	10.1200	-12.000%	5	596	-87.055%
2026-03-20	10.4500	11.5000	10.4500	11.5000	+12.856%	66	592	-88.609%
2026-03-16	10.0000	10.5500	9.9500	10.1900	-1.068%	32	583	-87.144%
2026-03-13	10.3000	10.3000	10.3000	10.3000	+8.421%	4	558	-87.282%
2026-03-11	9.6500	9.6500	9.5000	9.5000	+0.211%	2	564	-86.211%
2026-03-09	10.3500	10.3500	9.4800	9.4800	-4.819%	18	563	-86.181%
2026-03-06	9.8500	9.9600	9.8500	9.9600	+7.909%	4	604	-86.847%
2026-03-05	9.3400	9.3400	9.2300	9.2300	+2.784%	2	606	-85.807%
2026-03-04	8.9300	8.9800	8.9300	8.9800	-13.069%	2	606	-85.412%
2026-03-03	10.3300	10.3300	10.3300	10.3300	+12.527%	1	607	-87.318%
2026-03-02	9.3500	9.3500	9.1800	9.1800	-5.846%	5	607	-85.730%
2026-02-27	9.5000	9.7500	9.5000	9.7500	+4.167%	10	602	-86.564%
2026-02-26	9.4000	9.4000	9.3600	9.3600	+0.645%	8	608	-86.004%
2026-02-25	9.4800	9.6300	9.3000	9.3000	-8.374%	27	638	-85.914%
2026-02-24	10.1500	10.1500	10.1500	10.1500	-7.475%	2	638	-87.094%
2026-02-23	10.7400	10.9700	10.7000	10.9700	+8.722%	10	638	-88.058%
2026-02-20	10.0900	10.0900	10.0900	10.0900	-6.574%	22	629	-87.017%
2026-02-13	10.8000	10.8000	10.8000	10.8000	-9.244%	1	608	-87.870%
2026-02-12	10.7000	11.9000	10.7000	11.9000	+7.498%	3	608	-88.992%
2026-02-11	10.4000	11.0700	10.4000	11.0700	+10.040%	7	607	-88.166%
2026-02-10	10.0000	10.0600	10.0000	10.0600	-1.854%	100	602	-86.978%
2026-02-09	10.0000	10.2500	10.0000	10.2500	-6.818%	3	602	-87.220%
2026-02-06	10.7000	11.0000	10.6000	11.0000	-9.465%	13	600	-88.091%
2026-02-05	11.2000	12.1500	11.2000	12.1500	+11.264%	4	602	-89.218%
2026-02-04	10.6200	11.4000	10.6200	10.9200	+11.656%	95	604	-88.004%
2026-02-03	9.7800	9.7800	9.7800	9.7800	+6.885%	6	567	-86.605%
2026-02-02	9.1500	9.2600	8.9900	9.1500	+1.441%	32	564	-85.683%
2026-01-30	9.0000	9.0200	8.9600	9.0200	+6.746%	32	569	-85.477%
2026-01-29	8.4500	8.4500	8.4500	8.4500	+6.962%	20	564	-84.497%
2026-01-28	7.6000	7.9000	7.6000	7.9000	+4.222%	11	564	-83.418%
2026-01-27	7.5700	7.5800	7.5700	7.5800	-2.067%	32	569	-82.718%
2026-01-26	8.0000	8.0000	7.7000	7.7400	+4.595%	100	537	-83.075%
2026-01-23	7.1000	7.4000	7.1000	7.4000	+4.225%	2	438	-82.297%
2026-01-22	7.2000	7.2000	7.1000	7.1000	-10.916%	5	437	-81.549%
2026-01-20	7.9700	7.9700	7.9700	7.9700	+5.145%	5	437	-83.563%
2026-01-16	7.4600	7.5900	7.4000	7.5800	+4.408%	6	436	-82.718%
2026-01-15	7.2600	7.2600	7.2600	7.2600	+0.415%	1	436	-81.956%
2026-01-14	7.2300	7.2300	7.2300	7.2300	-7.308%	1	435	-81.881%
2026-01-13	7.3000	7.8000	7.3000	7.8000	+7.586%	8	434	-83.205%
2026-01-12	7.5000	7.8000	7.2500	7.2500	-3.333%	20	437	-81.931%
2026-01-09	7.5000	7.5000	7.5000	7.5000	-2.471%	1	423	-82.533%
2026-01-07	7.6900	7.6900	7.6900	7.6900	-0.130%	30	422	-82.965%
2026-01-06	7.7000	7.7000	7.7000	7.7000	-1.282%	4	422	-82.987%
2026-01-05	8.0000	8.1100	7.7500	7.8000	-7.143%	21	418	-83.205%
2026-01-02	8.4000	8.7200	8.4000	8.4000	-3.890%	4	408	-84.405%
2025-12-31	8.8500	8.8500	8.6700	8.7400	+0.460%	76	395	-85.011%
2025-12-30	8.7000	8.7000	8.7000	8.7000	-0.571%	6	395	-84.943%
2025-12-29	8.5500	8.9700	8.5500	8.7500	+6.707%	6	394	-85.029%
2025-12-26	8.0500	8.2500	8.0000	8.2000	+2.886%	14	389	-84.024%
2025-12-23	8.1000	8.1000	7.8700	7.9700	+2.972%	26	388	-83.563%
2025-12-22	8.4500	8.4500	7.7000	7.7400	-8.294%	115	379	-83.075%
2025-12-19	8.3500	8.5500	8.2200	8.4400	+5.500%	149	323	-84.479%
2025-12-18	8.0000	8.0000	8.0000	8.0000	-8.467%	2	258	-83.625%
2025-12-17	8.7500	8.7500	8.7200	8.7400	+5.301%	30	256	-85.011%
2025-12-11	8.5000	8.5000	8.3000	8.3000	+2.469%	13	256	-84.217%
2025-12-10	8.3000	8.3000	8.1000	8.1000	-2.644%	12	258	-83.827%
2025-12-05	8.2500	8.3200	8.2500	8.3200	-3.815%	2	248	-84.255%
2025-12-04	8.7500	8.7500	8.6500	8.6500	-27.615%	2	247	-84.855%
2025-11-21	11.9500	11.9500	11.9500	11.9500	-3.629%	1	247	-89.038%
2025-11-20	12.3000	12.4000	12.3000	12.4000	+11.211%	2	247	-89.435%
2025-11-19	11.1500	11.1500	11.1500	11.1500	0.000%	3	247	-88.251%
2025-11-18	11.1500	11.1500	11.1500	11.1500	+5.687%	5	250	-88.251%
2025-11-17	10.5500	10.5500	10.5500	10.5500	-1.217%	1	250	-87.583%
2025-11-14	11.0500	11.0500	10.6800	10.6800	+2.201%	2	251	-87.734%
2025-11-13	10.4500	10.4500	10.4500	10.4500	+10.348%	1	250	-87.464%
2025-11-11	9.4700	9.4700	9.4700	9.4700	+7.006%	1	250	-86.167%
2025-11-10	9.1300	9.1300	8.8200	8.8500	-6.940%	11	250	-85.198%
2025-11-07	9.5500	9.5500	9.5100	9.5100	+11.358%	4	242	-86.225%
2025-11-04	8.0800	8.5400	8.0800	8.5400	+17.631%	17	239	-84.660%
2025-11-03	7.2600	7.2600	7.2600	7.2600	-6.564%	1	240	-81.956%
2025-10-30	7.8500	7.8500	7.7700	7.7700	-0.385%	2	240	-83.140%
2025-10-27	7.8000	7.8000	7.8000	7.8000	-11.364%	1	238	-83.205%
2025-10-22	8.8000	8.8000	8.8000	8.8000	-1.895%	2	238	-85.114%
2025-10-15	8.9700	8.9700	8.9700	8.9700	+8.333%	2	236	-85.396%
2025-10-10	8.2800	8.2800	8.2800	8.2800	+6.839%	2	236	-84.179%
2025-10-06	7.6000	7.7500	7.5000	7.7500	-4.908%	7	236	-83.097%
2025-10-02	8.3000	8.3000	8.1500	8.1500	-0.610%	2	236	-83.926%
2025-10-01	8.2000	8.3500	8.0500	8.2000	-8.889%	8	235	-84.024%
2025-09-25	8.6100	9.0000	8.6100	9.0000	+12.500%	6	235	-85.444%
2025-09-23	7.6400	8.0000	7.6400	8.0000	+3.896%	18	241	-83.625%
2025-09-19	8.0700	8.0700	7.7000	7.7000	-4.348%	4	241	-82.987%
2025-09-18	8.1000	8.1000	7.9200	8.0500	-8.523%	26	238	-83.727%
2025-09-17	8.3100	8.8000	8.3100	8.8000	+6.024%	2	235	-85.114%
2025-09-16	8.3000	8.3000	8.3000	8.3000	-2.353%	1	234	-84.217%
2025-09-15	8.5100	8.5100	8.5000	8.5000	-5.660%	3	233	-84.588%
2025-09-12	9.0500	9.0500	9.0100	9.0100	-1.959%	2	231	-85.461%
2025-09-11	9.1900	9.1900	9.1900	9.1900	-1.711%	3	230	-85.745%
2025-09-10	9.3500	9.3500	9.3500	9.3500	-7.882%	5	230	-85.989%
2025-09-05	10.1500	10.1500	10.1500	10.1500	-1.456%	24	225	-87.094%
2025-09-04	10.3000	10.3000	10.3000	10.3000	-1.435%	1	225	-87.282%
2025-09-02	10.4500	10.4500	10.4500	10.4500	-7.930%	2	224	-87.464%
2025-08-20	10.8400	11.3500	10.8400	11.3500	+9.135%	2	222	-88.458%
2025-08-19	10.1000	10.4000	10.1000	10.4000	+6.667%	5	220	-87.404%
2025-08-18	9.7500	9.7500	9.7500	9.7500	+2.094%	2	216	-86.564%
2025-08-13	9.5500	9.5500	9.5500	9.5500	-2.551%	1	214	-86.283%
2025-08-12	9.8000	9.8000	9.8000	9.8000	-2.970%	2	214	-86.633%
2025-08-11	9.9000	10.1000	9.8500	10.1000	-10.062%	67	214	-87.030%
2025-08-05	11.2200	11.2300	11.2200	11.2300	-4.426%	3	213	-88.335%
2025-08-01	11.7500	11.7500	11.7500	11.7500	+15.878%	1	210	-88.851%
2025-07-31	10.1400	10.1400	10.1400	10.1400	-1.744%	1	209	-87.081%
2025-07-30	10.3200	10.3200	10.3200	10.3200	-2.457%	1	209	-87.306%
2025-07-29	10.5800	10.5800	10.5800	10.5800	+6.869%	1	208	-87.618%
2025-07-28	9.9000	9.9000	9.7900	9.9000	-1.980%	8	207	-86.768%
2025-07-23	10.1000	10.1000	10.1000	10.1000	-2.885%	3	204	-87.030%
2025-07-22	10.4000	10.4000	10.4000	10.4000	+2.463%	1	201	-87.404%
2025-07-21	10.1500	10.1500	10.1500	10.1500	+2.010%	2	201	-87.094%
2025-07-18	9.8000	9.9500	9.8000	9.9500	-3.772%	2	201	-86.834%
2025-07-17	10.3400	10.3400	10.3400	10.3400	-4.259%	1	201	-87.331%
2025-07-14	11.2000	11.2000	10.8000	10.8000	-1.099%	5	201	-87.870%
2025-07-11	10.9200	10.9200	10.9200	10.9200	-4.211%	1	202	-88.004%
2025-07-09	11.6900	11.9500	11.4000	11.4000	-4.682%	7	202	-88.509%
2025-07-08	11.9600	11.9600	11.9600	11.9600	-1.157%	1	196	-89.047%
2025-07-03	12.1000	12.1000	12.1000	12.1000	-1.626%	1	194	-89.174%
2025-07-02	12.4000	12.4000	12.3000	12.3000	-4.651%	31	194	-89.350%
2025-07-01	12.9000	12.9000	12.9000	12.9000	+3.614%	1	214	-89.845%
2025-06-30	12.3000	12.4500	12.3000	12.4500	-0.400%	5	213	-89.478%
2025-06-27	12.5000	12.5000	12.5000	12.5000	0.000%	15	208	-89.520%
2025-06-26	12.6400	12.7000	12.5000	12.5000	-3.251%	67	203	-89.520%
2025-06-25	12.2000	13.0000	12.2000	12.9200	+1.333%	87	186	-89.861%
2025-06-24	12.7500	12.7500	12.7500	12.7500	-9.894%	1	140	-89.725%
2025-06-18	14.1500	14.1500	14.1500	14.1500	-5.667%	75	139	-90.742%
2025-06-11	15.0000	15.0000	14.8000	15.0000	-30.233%	60	139	-91.267%
2025-03-04	21.5000	21.5000	21.5000	21.5000	+54.011%	10	79	-93.907%
2025-02-19	13.9500	13.9600	13.9500	13.9600	-19.770%	10	85	-90.616%
2024-12-27	17.4000	17.4000	17.4000	17.4000	0.000%	150	75	-92.471%