Dark

ARKK20270115P75
ARKK Jan 15 2027 75.00 Put (ARKK270115P00075000)
option OPRA

EOD

Jul 29, 2026

9.70+3.301%(+0.31)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	9.7000	9.7000	9.7000	9.7000	+3.301%	10	7,740	0.000%
2026-07-24	9.3900	9.3900	9.3900	9.3900	+13.956%	10	7,740	+3.301%
2026-07-23	8.2400	8.2400	8.2400	8.2400	+7.292%	3	7,738	+17.718%
2026-07-22	7.6800	7.6800	7.6800	7.6800	-4.833%	4	7,735	+26.302%
2026-07-20	8.0700	8.0700	8.0700	8.0700	-3.814%	3	7,745	+20.198%
2026-07-17	8.6500	8.6500	8.3900	8.3900	+18.169%	13	7,742	+15.614%
2026-07-13	7.2500	7.3500	7.0000	7.1000	+5.970%	22	7,732	+36.620%
2026-07-10	6.3000	6.7200	6.3000	6.7000	+5.512%	231	7,737	+44.776%
2026-07-09	6.4000	6.6000	6.3000	6.3500	-3.053%	6,362	7,785	+52.756%
2026-07-07	6.1500	6.5500	6.1500	6.5500	+11.017%	11	3,508	+48.092%
2026-07-06	5.9000	5.9000	5.9000	5.9000	-10.606%	5	3,518	+64.407%
2026-07-02	6.0500	6.6000	5.8000	6.6000	+2.484%	163	3,456	+46.970%
2026-07-01	6.2000	6.4400	6.2000	6.4400	-21.939%	14	3,456	+50.621%
2026-06-26	8.2500	8.2500	8.2500	8.2500	+1.852%	1	3,451	+17.576%
2026-06-24	8.1000	8.1000	8.1000	8.1000	-4.481%	1	3,451	+19.753%
2026-06-23	8.4800	8.4800	8.4800	8.4800	+18.601%	4	3,450	+14.387%
2026-06-22	7.1500	7.1500	7.1500	7.1500	-7.742%	3	3,450	+35.664%
2026-06-18	7.7000	7.7500	7.7000	7.7500	-0.768%	6	3,443	+25.161%
2026-06-16	7.8100	7.8200	7.8100	7.8100	-0.255%	4	3,443	+24.200%
2026-06-15	7.8300	7.8300	7.8300	7.8300	-16.257%	10	3,443	+23.883%
2026-06-12	9.7600	9.7600	9.3500	9.3500	-2.604%	1,003	3,439	+3.743%
2026-06-11	9.6400	9.7000	9.6000	9.6000	-5.882%	127	2,980	+1.042%
2026-06-10	10.2000	10.2000	10.2000	10.2000	+3.553%	100	3,106	-4.902%
2026-06-09	9.8500	9.8500	9.8500	9.8500	+30.291%	200	3,106	-1.523%
2026-06-01	7.5600	7.5600	7.5600	7.5600	+0.800%	1	3,106	+28.307%
2026-05-28	8.0400	8.0400	7.5000	7.5000	-11.765%	3	3,106	+29.333%
2026-05-26	8.5000	8.5000	8.5000	8.5000	+1.796%	100	3,104	+14.118%
2026-05-11	8.5000	8.5500	8.3500	8.3500	-14.359%	13	3,104	+16.168%
2026-05-04	9.7500	9.7500	9.7500	9.7500	-2.500%	1	3,094	-0.513%
2026-05-01	9.7000	10.0000	9.7000	10.0000	+3.093%	3	3,091	-3.000%
2026-04-27	9.7000	9.7000	9.7000	9.7000	-1.020%	51	3,091	0.000%
2026-04-15	9.8000	9.8000	9.8000	9.8000	-7.547%	1	3,091	-1.020%
2026-04-14	10.4500	10.7500	10.0000	10.6000	-26.897%	102	3,090	-8.491%
2026-04-07	14.5000	14.5000	14.5000	14.5000	+3.571%	14	3,100	-33.103%
2026-04-02	14.0500	14.0500	14.0000	14.0000	+1.597%	2	3,222	-30.714%
2026-04-01	13.2400	14.0500	13.1400	13.7800	-1.782%	875	3,222	-29.608%
2026-03-31	15.2500	15.4600	13.9600	14.0300	-12.586%	556	2,521	-30.862%
2026-03-30	15.7800	16.0900	15.6000	16.0500	+16.052%	472	2,322	-39.564%
2026-03-26	13.8100	13.8300	13.8100	13.8300	+7.543%	5	2,212	-29.863%
2026-03-25	12.8400	12.8600	12.8400	12.8600	-3.308%	2	2,211	-24.572%
2026-03-24	13.3000	13.3500	13.3000	13.3000	+19.283%	102	2,211	-27.068%
2026-03-04	11.1500	11.1500	11.1500	11.1500	-5.106%	10	2,211	-13.004%
2026-02-25	11.8000	11.8300	11.5500	11.7500	-10.442%	170	2,135	-17.447%
2026-02-24	13.1500	13.2700	13.0100	13.1200	+3.715%	1,119	2,135	-26.067%
2026-02-18	12.5000	13.0000	12.5000	12.6500	-5.808%	820	1,627	-23.320%
2026-02-13	13.4300	13.4300	13.4300	13.4300	-5.088%	1	1,252	-27.774%
2026-02-12	13.5700	14.1500	13.5700	14.1500	+4.274%	56	1,252	-31.449%
2026-02-11	13.2400	13.5700	13.2400	13.5700	+7.698%	11	1,247	-28.519%
2026-02-10	12.6000	12.6000	12.6000	12.6000	-8.029%	1	1,236	-23.016%
2026-02-06	13.7000	13.7000	13.7000	13.7000	-8.667%	21	1,236	-29.197%
2026-02-05	15.0000	15.0000	15.0000	15.0000	+29.310%	1	1,236	-35.333%
2026-02-02	12.4600	12.4600	11.6000	11.6000	-0.429%	91	1,236	-16.379%
2026-01-30	11.6500	11.6500	11.6500	11.6500	+7.970%	5	1,237	-16.738%
2026-01-29	11.0000	11.0000	10.7900	10.7900	+12.396%	11	1,232	-10.102%
2026-01-27	9.6000	9.6000	9.6000	9.6000	-1.840%	2	1,232	+1.042%
2026-01-23	9.3500	9.7800	9.3000	9.7800	-4.399%	5	1,232	-0.818%
2026-01-21	10.2300	10.2300	10.2300	10.2300	+0.788%	5	1,232	-5.181%
2026-01-20	10.1900	10.2000	10.1500	10.1500	+6.842%	5	1,237	-4.433%
2026-01-16	9.4100	9.5000	9.4100	9.5000	+6.264%	4	1,232	+2.105%
2026-01-15	8.8500	8.9400	8.8500	8.9400	+4.561%	4	1,232	+8.501%
2026-01-14	8.5500	8.5500	8.5500	8.5500	-12.398%	1	1,231	+13.450%
2026-01-08	9.8000	9.8000	9.7000	9.7600	+1.035%	301	1,230	-0.615%
2026-01-07	9.6600	9.6600	9.6600	9.6600	+2.006%	20	930	+0.414%
2026-01-06	9.5500	9.6000	9.2500	9.4700	-4.343%	302	950	+2.429%
2026-01-05	9.9000	9.9000	9.9000	9.9000	-7.907%	1	651	-2.020%
2025-12-30	10.7500	10.7500	10.7500	10.7500	0.000%	1	651	-9.767%
2025-12-29	11.0000	11.0000	10.7500	10.7500	+6.330%	102	650	-9.767%
2025-12-24	10.1100	10.1100	10.1100	10.1100	-4.533%	1	550	-4.055%
2025-12-18	10.5900	10.5900	10.5900	10.5900	-2.486%	1	550	-8.404%
2025-12-17	10.8500	10.8600	10.8500	10.8600	-12.419%	20	549	-10.681%
2025-12-16	12.4000	12.4000	12.4000	12.4000	+15.349%	10	529	-21.774%
2025-12-12	10.3000	10.8000	10.3000	10.7500	-8.120%	513	529	-9.767%
2025-11-28	11.7000	11.7000	11.7000	11.7000	-5.949%	1	106	-17.094%
2025-11-24	12.4400	12.4400	12.4400	12.4400	-10.504%	1	107	-22.026%
2025-11-21	14.7300	14.7300	13.9000	13.9000	-0.358%	11	106	-30.216%
2025-11-19	13.8000	13.9500	13.8000	13.9500	+5.045%	2	96	-30.466%
2025-11-17	13.2800	13.2800	13.2800	13.2800	+10.667%	2	96	-26.958%
2025-11-13	12.0000	12.0000	12.0000	12.0000	+5.079%	1	96	-19.167%
2025-11-12	11.4200	11.4200	11.4200	11.4200	-3.302%	1	96	-15.061%
2025-11-07	11.9400	11.9400	11.8100	11.8100	+9.555%	2	97	-17.866%
2025-11-06	10.9000	10.9000	10.7800	10.7800	+14.074%	2	97	-10.019%
2025-10-31	9.4500	9.4500	9.4500	9.4500	-3.571%	1	97	+2.646%
2025-10-29	9.9600	9.9600	9.8000	9.8000	+9.253%	3	96	-1.020%
2025-10-28	8.9900	8.9900	8.9700	8.9700	-11.188%	3	97	+8.138%
2025-10-20	10.8000	10.8000	9.9000	10.1000	-9.417%	8	94	-3.960%
2025-10-16	11.1500	11.1500	11.1500	11.1500	+12.399%	3	90	-13.004%
2025-10-10	9.9500	9.9500	9.9200	9.9200	+6.438%	2	90	-2.218%
2025-10-08	9.3200	9.3200	9.3200	9.3200	-4.508%	3	90	+4.077%
2025-10-06	9.7600	9.7600	9.7600	9.7600	-2.008%	2	87	-0.615%
2025-10-01	10.2000	10.2000	9.9600	9.9600	-2.353%	2	89	-2.610%
2025-09-30	10.3500	10.3500	10.2000	10.2000	+9.091%	40	87	-4.902%
2025-09-22	9.3500	9.3500	9.3500	9.3500	-2.401%	1	88	+3.743%
2025-09-19	9.4000	9.5800	9.3000	9.5800	-3.232%	9	87	+1.253%
2025-09-18	10.0000	10.0000	9.8400	9.9000	-4.808%	6	83	-2.020%
2025-09-16	10.6700	10.6700	10.4000	10.4000	-6.893%	17	82	-6.731%
2025-09-11	11.1700	11.1700	11.1700	11.1700	-6.134%	2	82	-13.160%
2025-09-10	11.6000	11.9000	11.6000	11.9000	-5.104%	17	82	-18.487%
2025-09-05	12.6000	12.6000	12.5400	12.5400	+2.787%	10	80	-22.648%
2025-09-03	12.2000	12.2000	12.2000	12.2000	+2.954%	10	80	-20.492%
2025-08-18	11.8500	11.8500	11.8500	11.8500	-2.469%	10	80	-18.143%
2025-08-12	12.2300	12.3400	12.0400	12.1500	+0.413%	7	73	-20.165%
2025-08-11	12.1000	12.1000	12.1000	12.1000	-12.319%	5	73	-19.835%
2025-08-05	13.8000	13.8000	13.8000	13.8000	-0.433%	10	73	-29.710%
2025-08-01	13.8600	13.8600	13.8600	13.8600	+15.021%	1	63	-30.014%
2025-07-28	12.0500	12.0500	12.0500	12.0500	+0.417%	10	62	-19.502%
2025-07-21	12.0000	12.0000	12.0000	12.0000	0.000%	10	62	-19.167%
2025-07-18	12.0000	12.0000	12.0000	12.0000	-4.535%	10	62	-19.167%
2025-07-17	12.5700	12.5700	12.5700	12.5700	-8.913%	2	62	-22.832%
2025-07-15	13.8000	13.8000	13.8000	13.8000	+3.371%	1	62	-29.710%
2025-07-14	13.3500	13.3500	13.3500	13.3500	-1.476%	1	62	-27.341%
2025-07-11	13.8500	13.8500	13.5500	13.5500	+0.222%	2	62	-28.413%
2025-07-10	13.5200	13.5200	13.5200	13.5200	-8.027%	1	61	-28.254%
2025-07-02	15.0000	15.0000	14.7000	14.7000	-1.475%	5	60	-34.014%
2025-06-30	15.0000	15.0000	14.8000	14.9200	-2.801%	53	55	-34.987%
2025-06-27	15.3500	15.3500	15.3500	15.3500	-11.014%	2	3	-36.808%
2025-06-16	17.2500	17.2500	17.2500	17.2500	-41.186%	1	2	-43.768%
2025-03-11	29.3300	29.3300	29.3300	29.3300	+42.517%	1	1	-66.928%
2025-02-24	20.5800	20.5800	20.5800	20.5800	0.000%	1	1	-52.867%