Dark

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

EOD

Sep 30, 2026

1.87-7.426%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.8700	1.8700	1.8700	1.8700	-7.426%	2	6,950	0.000%
2026-09-29	2.0100	2.0200	2.0100	2.0200	+1.508%	2	6,951	-7.426%
2026-09-28	1.9900	1.9900	1.9900	1.9900	+14.368%	3	6,949	-6.030%
2026-09-25	1.8300	1.8300	1.7400	1.7400	-12.121%	4	6,952	+7.471%
2026-09-24	1.9800	1.9800	1.9800	1.9800	+10.615%	1	6,952	-5.556%
2026-09-23	1.6500	1.7900	1.6500	1.7900	+2.286%	5	6,952	+4.469%
2026-09-22	1.8000	1.8000	1.7500	1.7500	-9.794%	4	6,954	+6.857%
2026-09-21	1.9400	1.9400	1.9400	1.9400	-18.143%	8	6,954	-3.608%
2026-09-18	2.3500	2.4000	2.2200	2.3700	-8.846%	35	6,946	-21.097%
2026-09-17	2.9000	2.9000	2.6000	2.6000	-22.388%	3	6,943	-28.077%
2026-09-16	3.3500	3.3500	3.3500	3.3500	-4.286%	1	6,944	-44.179%
2026-09-15	3.5000	3.5000	3.5000	3.5000	+0.865%	1	6,944	-46.571%
2026-09-11	3.4900	3.4900	3.4700	3.4700	-7.467%	5	6,944	-46.110%
2026-09-10	3.8200	3.8200	3.6500	3.7500	+17.188%	1,031	7,430	-50.133%
2026-09-04	3.2000	3.2000	3.2000	3.2000	+3.226%	2	7,706	-41.563%
2026-09-03	3.3500	3.3600	3.1000	3.1000	-21.519%	148	7,706	-39.677%
2026-09-02	3.8500	3.9500	3.8500	3.9500	+2.597%	13	7,840	-52.658%
2026-09-01	4.0000	4.0500	3.7000	3.8500	+5.479%	427	7,834	-51.429%
2026-08-31	3.7700	3.7700	3.6500	3.6500	-6.410%	19	8,085	-48.767%
2026-08-28	3.3000	4.0000	3.3000	3.9000	+18.182%	20	8,076	-52.051%
2026-08-27	3.3000	3.3000	3.2500	3.3000	-5.714%	55	8,084	-43.333%
2026-08-25	3.8500	3.8500	3.5000	3.5000	-4.110%	163	8,085	-46.571%
2026-08-21	3.8500	3.8500	3.6300	3.6500	-17.045%	150	7,932	-48.767%
2026-08-20	4.2500	4.4000	4.2500	4.4000	+1.149%	8	7,840	-57.500%
2026-08-19	4.7000	4.7200	4.3500	4.3500	-17.143%	115	7,844	-57.011%
2026-08-18	5.3500	5.3500	5.2500	5.2500	+11.702%	11	7,843	-64.381%
2026-08-13	5.0200	5.0200	4.7000	4.7000	-9.615%	9	7,843	-60.213%
2026-08-12	5.2100	5.2200	5.1300	5.2000	-3.704%	23	7,848	-64.038%
2026-08-11	5.5000	5.5000	5.4000	5.4000	-6.897%	5	7,847	-65.370%
2026-08-10	6.0000	6.0000	5.6800	5.8000	-8.228%	11	7,847	-67.759%
2026-08-07	7.0000	7.0000	6.3200	6.3200	-12.828%	21	7,843	-70.411%
2026-08-05	7.2400	7.2500	7.2400	7.2500	-0.412%	7	7,843	-74.207%
2026-08-04	8.1000	8.1000	7.2800	7.2800	-29.045%	128	7,843	-74.313%
2026-07-31	10.0000	10.2600	10.0000	10.2600	+9.850%	11	7,743	-81.774%
2026-07-30	9.3400	9.3400	9.3400	9.3400	-3.711%	3	7,743	-79.979%
2026-07-29	9.7000	9.7000	9.7000	9.7000	+3.301%	10	7,740	-80.722%
2026-07-24	9.3900	9.3900	9.3900	9.3900	+13.956%	10	7,740	-80.085%
2026-07-23	8.2400	8.2400	8.2400	8.2400	+7.292%	3	7,738	-77.306%
2026-07-22	7.6800	7.6800	7.6800	7.6800	-4.833%	4	7,735	-75.651%
2026-07-20	8.0700	8.0700	8.0700	8.0700	-3.814%	3	7,745	-76.828%
2026-07-17	8.6500	8.6500	8.3900	8.3900	+18.169%	13	7,742	-77.712%
2026-07-13	7.2500	7.3500	7.0000	7.1000	+5.970%	22	7,732	-73.662%
2026-07-10	6.3000	6.7200	6.3000	6.7000	+5.512%	231	7,737	-72.090%
2026-07-09	6.4000	6.6000	6.3000	6.3500	-3.053%	6,362	7,785	-70.551%
2026-07-07	6.1500	6.5500	6.1500	6.5500	+11.017%	11	3,508	-71.450%
2026-07-06	5.9000	5.9000	5.9000	5.9000	-10.606%	5	3,518	-68.305%
2026-07-02	6.0500	6.6000	5.8000	6.6000	+2.484%	163	3,456	-71.667%
2026-07-01	6.2000	6.4400	6.2000	6.4400	-21.939%	14	3,456	-70.963%
2026-06-26	8.2500	8.2500	8.2500	8.2500	+1.852%	1	3,451	-77.333%
2026-06-24	8.1000	8.1000	8.1000	8.1000	-4.481%	1	3,451	-76.914%
2026-06-23	8.4800	8.4800	8.4800	8.4800	+18.601%	4	3,450	-77.948%
2026-06-22	7.1500	7.1500	7.1500	7.1500	-7.742%	3	3,450	-73.846%
2026-06-18	7.7000	7.7500	7.7000	7.7500	-0.768%	6	3,443	-75.871%
2026-06-16	7.8100	7.8200	7.8100	7.8100	-0.255%	4	3,443	-76.056%
2026-06-15	7.8300	7.8300	7.8300	7.8300	-16.257%	10	3,443	-76.117%
2026-06-12	9.7600	9.7600	9.3500	9.3500	-2.604%	1,003	3,439	-80.000%
2026-06-11	9.6400	9.7000	9.6000	9.6000	-5.882%	127	2,980	-80.521%
2026-06-10	10.2000	10.2000	10.2000	10.2000	+3.553%	100	3,106	-81.667%
2026-06-09	9.8500	9.8500	9.8500	9.8500	+30.291%	200	3,106	-81.015%
2026-06-01	7.5600	7.5600	7.5600	7.5600	+0.800%	1	3,106	-75.265%
2026-05-28	8.0400	8.0400	7.5000	7.5000	-11.765%	3	3,106	-75.067%
2026-05-26	8.5000	8.5000	8.5000	8.5000	+1.796%	100	3,104	-78.000%
2026-05-11	8.5000	8.5500	8.3500	8.3500	-14.359%	13	3,104	-77.605%
2026-05-04	9.7500	9.7500	9.7500	9.7500	-2.500%	1	3,094	-80.821%
2026-05-01	9.7000	10.0000	9.7000	10.0000	+3.093%	3	3,091	-81.300%
2026-04-27	9.7000	9.7000	9.7000	9.7000	-1.020%	51	3,091	-80.722%
2026-04-15	9.8000	9.8000	9.8000	9.8000	-7.547%	1	3,091	-80.918%
2026-04-14	10.4500	10.7500	10.0000	10.6000	-26.897%	102	3,090	-82.358%
2026-04-07	14.5000	14.5000	14.5000	14.5000	+3.571%	14	3,100	-87.103%
2026-04-02	14.0500	14.0500	14.0000	14.0000	+1.597%	2	3,222	-86.643%
2026-04-01	13.2400	14.0500	13.1400	13.7800	-1.782%	875	3,222	-86.430%
2026-03-31	15.2500	15.4600	13.9600	14.0300	-12.586%	556	2,521	-86.671%
2026-03-30	15.7800	16.0900	15.6000	16.0500	+16.052%	472	2,322	-88.349%
2026-03-26	13.8100	13.8300	13.8100	13.8300	+7.543%	5	2,212	-86.479%
2026-03-25	12.8400	12.8600	12.8400	12.8600	-3.308%	2	2,211	-85.459%
2026-03-24	13.3000	13.3500	13.3000	13.3000	+19.283%	102	2,211	-85.940%
2026-03-04	11.1500	11.1500	11.1500	11.1500	-5.106%	10	2,211	-83.229%
2026-02-25	11.8000	11.8300	11.5500	11.7500	-10.442%	170	2,135	-84.085%
2026-02-24	13.1500	13.2700	13.0100	13.1200	+3.715%	1,119	2,135	-85.747%
2026-02-18	12.5000	13.0000	12.5000	12.6500	-5.808%	820	1,627	-85.217%
2026-02-13	13.4300	13.4300	13.4300	13.4300	-5.088%	1	1,252	-86.076%
2026-02-12	13.5700	14.1500	13.5700	14.1500	+4.274%	56	1,252	-86.784%
2026-02-11	13.2400	13.5700	13.2400	13.5700	+7.698%	11	1,247	-86.220%
2026-02-10	12.6000	12.6000	12.6000	12.6000	-8.029%	1	1,236	-85.159%
2026-02-06	13.7000	13.7000	13.7000	13.7000	-8.667%	21	1,236	-86.350%
2026-02-05	15.0000	15.0000	15.0000	15.0000	+29.310%	1	1,236	-87.533%
2026-02-02	12.4600	12.4600	11.6000	11.6000	-0.429%	91	1,236	-83.879%
2026-01-30	11.6500	11.6500	11.6500	11.6500	+7.970%	5	1,237	-83.948%
2026-01-29	11.0000	11.0000	10.7900	10.7900	+12.396%	11	1,232	-82.669%
2026-01-27	9.6000	9.6000	9.6000	9.6000	-1.840%	2	1,232	-80.521%
2026-01-23	9.3500	9.7800	9.3000	9.7800	-4.399%	5	1,232	-80.879%
2026-01-21	10.2300	10.2300	10.2300	10.2300	+0.788%	5	1,232	-81.720%
2026-01-20	10.1900	10.2000	10.1500	10.1500	+6.842%	5	1,237	-81.576%
2026-01-16	9.4100	9.5000	9.4100	9.5000	+6.264%	4	1,232	-80.316%
2026-01-15	8.8500	8.9400	8.8500	8.9400	+4.561%	4	1,232	-79.083%
2026-01-14	8.5500	8.5500	8.5500	8.5500	-12.398%	1	1,231	-78.129%
2026-01-08	9.8000	9.8000	9.7000	9.7600	+1.035%	301	1,230	-80.840%
2026-01-07	9.6600	9.6600	9.6600	9.6600	+2.006%	20	930	-80.642%
2026-01-06	9.5500	9.6000	9.2500	9.4700	-4.343%	302	950	-80.253%
2026-01-05	9.9000	9.9000	9.9000	9.9000	-7.907%	1	651	-81.111%
2025-12-30	10.7500	10.7500	10.7500	10.7500	0.000%	1	651	-82.605%
2025-12-29	11.0000	11.0000	10.7500	10.7500	+6.330%	102	650	-82.605%
2025-12-24	10.1100	10.1100	10.1100	10.1100	-4.533%	1	550	-81.503%
2025-12-18	10.5900	10.5900	10.5900	10.5900	-2.486%	1	550	-82.342%
2025-12-17	10.8500	10.8600	10.8500	10.8600	-12.419%	20	549	-82.781%
2025-12-16	12.4000	12.4000	12.4000	12.4000	+15.349%	10	529	-84.919%
2025-12-12	10.3000	10.8000	10.3000	10.7500	-8.120%	513	529	-82.605%
2025-11-28	11.7000	11.7000	11.7000	11.7000	-5.949%	1	106	-84.017%
2025-11-24	12.4400	12.4400	12.4400	12.4400	-10.504%	1	107	-84.968%
2025-11-21	14.7300	14.7300	13.9000	13.9000	-0.358%	11	106	-86.547%
2025-11-19	13.8000	13.9500	13.8000	13.9500	+5.045%	2	96	-86.595%
2025-11-17	13.2800	13.2800	13.2800	13.2800	+10.667%	2	96	-85.919%
2025-11-13	12.0000	12.0000	12.0000	12.0000	+5.079%	1	96	-84.417%
2025-11-12	11.4200	11.4200	11.4200	11.4200	-3.302%	1	96	-83.625%
2025-11-07	11.9400	11.9400	11.8100	11.8100	+9.555%	2	97	-84.166%
2025-11-06	10.9000	10.9000	10.7800	10.7800	+14.074%	2	97	-82.653%
2025-10-31	9.4500	9.4500	9.4500	9.4500	-3.571%	1	97	-80.212%
2025-10-29	9.9600	9.9600	9.8000	9.8000	+9.253%	3	96	-80.918%
2025-10-28	8.9900	8.9900	8.9700	8.9700	-11.188%	3	97	-79.153%
2025-10-20	10.8000	10.8000	9.9000	10.1000	-9.417%	8	94	-81.485%
2025-10-16	11.1500	11.1500	11.1500	11.1500	+12.399%	3	90	-83.229%
2025-10-10	9.9500	9.9500	9.9200	9.9200	+6.438%	2	90	-81.149%
2025-10-08	9.3200	9.3200	9.3200	9.3200	-4.508%	3	90	-79.936%
2025-10-06	9.7600	9.7600	9.7600	9.7600	-2.008%	2	87	-80.840%
2025-10-01	10.2000	10.2000	9.9600	9.9600	-2.353%	2	89	-81.225%
2025-09-30	10.3500	10.3500	10.2000	10.2000	+9.091%	40	87	-81.667%
2025-09-22	9.3500	9.3500	9.3500	9.3500	-2.401%	1	88	-80.000%
2025-09-19	9.4000	9.5800	9.3000	9.5800	-3.232%	9	87	-80.480%
2025-09-18	10.0000	10.0000	9.8400	9.9000	-4.808%	6	83	-81.111%
2025-09-16	10.6700	10.6700	10.4000	10.4000	-6.893%	17	82	-82.019%
2025-09-11	11.1700	11.1700	11.1700	11.1700	-6.134%	2	82	-83.259%
2025-09-10	11.6000	11.9000	11.6000	11.9000	-5.104%	17	82	-84.286%
2025-09-05	12.6000	12.6000	12.5400	12.5400	+2.787%	10	80	-85.088%
2025-09-03	12.2000	12.2000	12.2000	12.2000	+2.954%	10	80	-84.672%
2025-08-18	11.8500	11.8500	11.8500	11.8500	-2.469%	10	80	-84.219%
2025-08-12	12.2300	12.3400	12.0400	12.1500	+0.413%	7	73	-84.609%
2025-08-11	12.1000	12.1000	12.1000	12.1000	-12.319%	5	73	-84.545%
2025-08-05	13.8000	13.8000	13.8000	13.8000	-0.433%	10	73	-86.449%
2025-08-01	13.8600	13.8600	13.8600	13.8600	+15.021%	1	63	-86.508%
2025-07-28	12.0500	12.0500	12.0500	12.0500	+0.417%	10	62	-84.481%
2025-07-21	12.0000	12.0000	12.0000	12.0000	0.000%	10	62	-84.417%
2025-07-18	12.0000	12.0000	12.0000	12.0000	-4.535%	10	62	-84.417%
2025-07-17	12.5700	12.5700	12.5700	12.5700	-8.913%	2	62	-85.123%
2025-07-15	13.8000	13.8000	13.8000	13.8000	+3.371%	1	62	-86.449%
2025-07-14	13.3500	13.3500	13.3500	13.3500	-1.476%	1	62	-85.993%
2025-07-11	13.8500	13.8500	13.5500	13.5500	+0.222%	2	62	-86.199%
2025-07-10	13.5200	13.5200	13.5200	13.5200	-8.027%	1	61	-86.169%
2025-07-02	15.0000	15.0000	14.7000	14.7000	-1.475%	5	60	-87.279%
2025-06-30	15.0000	15.0000	14.8000	14.9200	-2.801%	53	55	-87.466%
2025-06-27	15.3500	15.3500	15.3500	15.3500	-11.014%	2	3	-87.818%
2025-06-16	17.2500	17.2500	17.2500	17.2500	-41.186%	1	2	-89.159%
2025-03-11	29.3300	29.3300	29.3300	29.3300	+42.517%	1	1	-93.624%
2025-02-24	20.5800	20.5800	20.5800	20.5800	0.000%	1	1	-90.914%