Dark

ARKK20270115P73
ARKK Jan 15 2027 73.00 Put (ARKK270115P00073000)
option OPRA

EOD

Sep 30, 2026

1.50-12.791%(-0.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.5000	1.5200	1.5000	1.5000	-12.791%	5	846	0.000%
2026-09-29	1.6900	1.7300	1.6900	1.7200	+11.688%	5	847	-12.791%
2026-09-25	1.5500	1.5500	1.4700	1.5400	-21.827%	3	844	-2.597%
2026-09-18	2.0100	2.0100	1.7900	1.9700	-29.643%	9	851	-23.858%
2026-09-15	2.7600	2.9000	2.7600	2.8000	+2.941%	3	845	-46.429%
2026-09-14	2.9800	2.9800	2.7200	2.7200	-6.849%	500	844	-44.853%
2026-09-11	2.9200	2.9200	2.9200	2.9200	-4.262%	5	389	-48.630%
2026-09-10	3.0900	3.0900	3.0500	3.0500	+22.490%	2	387	-50.820%
2026-09-09	2.6500	2.7100	2.4900	2.4900	-9.124%	6	387	-39.759%
2026-09-08	2.7500	2.7500	2.7400	2.7400	+2.239%	2	383	-45.255%
2026-09-04	2.6800	2.6800	2.6800	2.6800	+1.901%	2	384	-44.030%
2026-09-03	2.6300	2.6300	2.6300	2.6300	-17.813%	2	384	-42.966%
2026-09-01	3.0600	3.2000	3.0000	3.2000	+1.266%	40	389	-53.125%
2026-08-31	3.1900	3.1900	3.1600	3.1600	-4.242%	7	405	-52.532%
2026-08-28	3.3000	3.3000	3.3000	3.3000	+4.762%	1	400	-54.545%
2026-08-26	3.1500	3.1500	3.0600	3.1500	+3.279%	6	399	-52.381%
2026-08-25	3.0500	3.0500	3.0500	3.0500	-10.294%	4	398	-50.820%
2026-08-24	3.4000	3.4000	3.4000	3.4000	-10.053%	3	400	-55.882%
2026-08-20	3.7800	3.7800	3.7800	3.7800	+3.562%	1	400	-60.317%
2026-08-19	3.7900	3.8100	3.6500	3.6500	-19.069%	188	451	-58.904%
2026-08-18	4.5100	4.5100	4.5100	4.5100	+1.577%	1	378	-66.741%
2026-08-13	4.4400	4.4400	4.4400	4.4400	-5.532%	1	378	-66.216%
2026-08-11	4.7000	4.7000	4.7000	4.7000	-27.019%	2	377	-68.085%
2026-08-05	6.3700	6.5000	6.1500	6.4400	-28.045%	4	377	-76.708%
2026-07-29	8.9000	8.9500	8.9000	8.9500	-0.556%	103	377	-83.240%
2026-07-28	8.9000	9.0000	8.9000	9.0000	+11.386%	4	335	-83.333%
2026-07-27	8.0800	8.0800	8.0800	8.0800	-4.379%	3	332	-81.436%
2026-07-24	8.4500	8.4500	8.4500	8.4500	+14.035%	3	329	-82.249%
2026-07-23	7.3900	7.4100	7.3900	7.4100	+1.507%	2	326	-79.757%
2026-07-17	7.3000	7.3000	7.3000	7.3000	+28.070%	1	326	-79.452%
2026-07-07	5.5000	5.7000	5.3000	5.7000	+8.571%	107	326	-73.684%
2026-07-02	5.2500	5.2500	5.2500	5.2500	-6.250%	1	271	-71.429%
2026-07-01	5.6000	5.6000	5.6000	5.6000	-8.943%	1	271	-73.214%
2026-06-30	6.1500	6.1500	6.1500	6.1500	-0.806%	1	272	-75.610%
2026-06-29	6.5000	6.5000	6.2000	6.2000	-11.429%	2	271	-75.806%
2026-06-15	7.3000	7.3000	7.0000	7.0000	-3.448%	3	271	-78.571%
2026-06-03	7.3000	7.4000	7.2500	7.2500	+9.848%	3	274	-79.310%
2026-06-01	6.6000	6.6000	6.6000	6.6000	-22.353%	100	273	-77.273%
2026-05-21	8.5000	8.5000	8.5000	8.5000	-5.556%	1	232	-82.353%
2026-05-19	9.0000	9.0000	9.0000	9.0000	+4.046%	1	233	-83.333%
2026-05-15	8.2000	8.6500	8.2000	8.6500	+11.613%	2	232	-82.659%
2026-05-13	7.7500	7.7600	7.7500	7.7500	-11.932%	67	231	-80.645%
2026-04-30	8.9000	8.9000	8.8000	8.8000	+0.571%	2	214	-82.955%
2026-04-27	8.7000	8.7500	8.7000	8.7500	+7.362%	41	215	-82.857%
2026-04-21	8.1500	8.1500	8.1500	8.1500	-31.799%	200	323	-81.595%
2026-04-10	11.8500	12.0000	11.7500	11.9500	-10.150%	23	323	-87.448%
2026-04-07	13.2500	13.3000	13.2500	13.3000	+4.724%	2	324	-88.722%
2026-03-31	12.7000	12.7000	12.7000	12.7000	-11.806%	100	325	-88.189%
2026-03-30	14.3000	14.4000	14.3000	14.4000	+9.091%	5	325	-89.583%
2026-03-26	13.2000	13.2000	13.2000	13.2000	+8.197%	2	325	-88.636%
2026-03-20	12.1000	12.3000	12.0500	12.2000	+11.212%	502	323	-87.705%
2026-03-17	11.2500	11.2500	10.7500	10.9700	-5.431%	5	182	-86.326%
2026-03-16	11.5200	11.6100	11.5200	11.6000	+6.422%	18	178	-87.069%
2026-03-11	11.0000	11.0500	10.8000	10.9000	-6.838%	204	177	-86.239%
2026-03-09	11.7000	11.7000	11.7000	11.7000	+14.706%	3	77	-87.179%
2026-03-04	10.2000	10.2000	10.2000	10.2000	-2.857%	3	74	-85.294%
2026-02-26	10.5000	10.5000	10.5000	10.5000	-3.226%	1	71	-85.714%
2026-02-25	10.9000	10.9000	10.8500	10.8500	-14.567%	2	71	-86.175%
2026-02-23	12.3500	12.7000	12.3500	12.7000	+10.917%	2	71	-88.189%
2026-02-18	11.4500	11.4500	11.4500	11.4500	-9.055%	1	69	-86.900%
2026-02-13	12.5900	12.5900	12.5900	12.5900	-3.893%	1	68	-88.086%
2026-02-12	13.1000	13.1000	13.1000	13.1000	+3.803%	1	68	-88.550%
2026-02-11	12.3500	12.6200	12.3500	12.6200	+12.178%	2	68	-88.114%
2026-02-10	11.2500	11.2500	11.2500	11.2500	-2.766%	1	68	-86.667%
2026-02-09	11.5700	11.5700	11.5700	11.5700	+26.448%	1	67	-87.035%
2026-01-20	9.1500	9.1500	9.1500	9.1500	+8.284%	1	67	-83.607%
2026-01-16	8.4200	8.4500	8.4000	8.4500	+1.807%	5	63	-82.249%
2026-01-13	8.4800	8.5000	8.3000	8.3000	-12.723%	5	63	-81.928%
2026-01-05	9.5100	9.5100	9.5100	9.5100	-7.670%	4	57	-84.227%
2025-12-31	10.3400	10.3400	10.2400	10.3000	+13.187%	6	57	-85.437%
2025-12-24	9.0700	9.1000	9.0700	9.1000	-4.712%	6	57	-83.516%
2025-12-11	9.5500	9.5500	9.5500	9.5500	-30.797%	53	57	-84.293%
2025-11-20	13.8000	13.8000	13.8000	13.8000	+7.393%	2	54	-89.130%
2025-11-19	12.7000	12.8500	12.7000	12.8500	+28.500%	2	55	-88.327%
2025-11-04	10.0000	10.0000	10.0000	10.0000	+6.383%	35	55	-85.000%
2025-10-23	9.3000	9.4000	9.3000	9.4000	-1.776%	2	72	-84.043%
2025-10-22	9.6600	9.6600	9.5700	9.5700	+2.244%	35	72	-84.326%
2025-10-10	9.3600	9.3600	9.3600	9.3600	+4.000%	2	37	-83.974%
2025-10-09	9.0000	9.0000	9.0000	9.0000	+6.132%	1	39	-83.333%
2025-10-08	8.4800	8.4800	8.4800	8.4800	-10.831%	35	38	-82.311%
2025-09-30	9.6000	9.6000	9.5100	9.5100	-6.305%	36	38	-84.227%
2025-09-26	10.4000	10.4000	10.1500	10.1500	+16.935%	2	21	-85.222%
2025-09-19	8.6800	8.6800	8.6800	8.6800	-6.162%	18	21	-82.719%
2025-09-16	9.2500	9.2500	9.2500	9.2500	-11.314%	18	21	-83.784%
2025-09-11	10.4300	10.4300	10.4300	10.4300	-11.610%	1	3	-85.618%
2025-08-19	11.8000	11.8000	11.8000	11.8000	-6.719%	1	3	-87.288%
2025-07-11	12.6400	12.6500	12.6400	12.6500	0.000%	2	2	-88.142%