Dark

ARKK20270115P80
ARKK Jan 15 2027 80.00 Put (ARKK270115P00080000)
option OPRA

EOD

Sep 30, 2026

3.02-5.625%(-0.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.0000	3.0200	3.0000	3.0200	-5.625%	4	6,582	0.000%
2026-09-29	3.2000	3.2000	3.2000	3.2000	-3.323%	3	6,585	-5.625%
2026-09-28	3.3100	3.3100	3.3100	3.3100	+13.356%	1	6,583	-8.761%
2026-09-25	2.6900	2.9500	2.6900	2.9200	+0.690%	4	6,582	+3.425%
2026-09-24	3.0500	3.1000	2.9000	2.9000	-7.937%	12	6,579	+4.138%
2026-09-23	2.7000	3.1500	2.7000	3.1500	+12.500%	29	6,551	-4.127%
2026-09-22	2.8900	2.9100	2.8000	2.8000	-8.197%	20	6,543	+7.857%
2026-09-21	3.1500	3.1500	3.0000	3.0500	-15.278%	78	6,554	-0.984%
2026-09-18	3.8500	3.8500	3.6000	3.6000	-11.111%	152	6,547	-16.111%
2026-09-17	4.3900	4.4000	4.0500	4.0500	-23.585%	415	6,518	-25.432%
2026-09-15	5.3000	5.3000	5.3000	5.3000	+10.417%	15	6,599	-43.019%
2026-09-14	5.1500	5.1500	4.8000	4.8000	-11.927%	2	6,599	-37.083%
2026-09-10	5.8200	5.8200	5.4500	5.4500	+15.957%	4	6,599	-44.587%
2026-09-04	4.7000	4.7000	4.7000	4.7000	+4.444%	15	6,593	-35.745%
2026-09-03	4.8000	4.8800	4.5000	4.5000	-19.355%	393	6,593	-32.889%
2026-09-02	5.7000	5.7000	5.5800	5.5800	-3.793%	9	6,428	-45.878%
2026-09-01	5.7000	5.8000	5.6500	5.8000	+9.434%	118	6,428	-47.931%
2026-08-31	5.8200	5.8500	5.3000	5.3000	-4.505%	261	6,422	-43.019%
2026-08-28	5.2000	5.6700	5.1000	5.5500	+16.842%	31	6,412	-45.586%
2026-08-27	4.9000	4.9000	4.7500	4.7500	-13.636%	16	6,411	-36.421%
2026-08-26	5.5000	5.5000	5.5000	5.5000	+6.796%	2	6,409	-45.091%
2026-08-25	5.4400	5.4500	5.1500	5.1500	-10.435%	34	6,408	-41.359%
2026-08-24	5.8000	5.8000	5.7500	5.7500	+5.699%	4	6,377	-47.478%
2026-08-21	5.5000	5.5000	5.3000	5.4400	-13.376%	117	6,377	-44.485%
2026-08-20	6.2000	6.2800	6.2000	6.2800	-9.640%	101	6,387	-51.911%
2026-08-17	6.9500	6.9500	6.9500	6.9500	-2.113%	1	6,286	-56.547%
2026-08-14	7.1000	7.1000	7.1000	7.1000	+2.158%	1	6,286	-57.465%
2026-08-13	6.9500	6.9500	6.9500	6.9500	-4.138%	2	6,286	-56.547%
2026-08-12	7.2500	7.2500	7.2500	7.2500	-5.844%	1	6,288	-58.345%
2026-08-11	7.7000	7.7500	7.7000	7.7000	-1.911%	192	6,291	-60.779%
2026-08-10	7.8500	7.8500	7.8500	7.8500	-8.187%	45	6,468	-61.529%
2026-08-07	8.7500	8.8000	8.5500	8.5500	-33.721%	345	6,468	-64.678%
2026-07-29	13.0000	13.0000	12.7000	12.9000	-0.386%	136	6,508	-76.589%
2026-07-28	12.9500	12.9500	12.9500	12.9500	+7.917%	25	6,573	-76.680%
2026-07-23	12.0000	12.0000	12.0000	12.0000	+9.589%	1	6,549	-74.833%
2026-07-20	10.9500	10.9500	10.9500	10.9500	+6.311%	1	6,549	-72.420%
2026-07-16	9.7000	10.3500	9.7000	10.3000	+15.342%	676	6,549	-70.680%
2026-07-15	8.9300	8.9300	8.9300	8.9300	-6.882%	3	6,628	-66.181%
2026-07-10	8.7500	9.5900	8.7500	9.5900	+3.564%	4	6,625	-68.509%
2026-07-08	9.2700	9.2700	9.2500	9.2600	+16.478%	11	6,627	-67.387%
2026-07-06	8.6000	8.6000	7.9500	7.9500	-9.659%	14	6,695	-62.013%
2026-07-02	8.0300	8.8000	8.0300	8.8000	+1.734%	280	6,706	-65.682%
2026-07-01	8.3600	8.6500	8.2500	8.6500	-4.840%	534	6,706	-65.087%
2026-06-30	9.2500	9.2500	8.9500	9.0900	-13.014%	508	6,782	-66.777%
2026-06-17	9.7000	10.4500	9.6500	10.4500	+2.451%	265	6,706	-71.100%
2026-06-16	10.2500	10.2500	10.2000	10.2000	-24.051%	2	6,606	-70.392%
2026-06-09	13.6300	13.8000	13.3600	13.4300	+12.857%	48	6,608	-77.513%
2026-06-08	12.0000	12.0000	11.9000	11.9000	-6.740%	201	6,605	-74.622%
2026-06-05	12.7600	12.7600	12.7600	12.7600	+26.337%	2	6,406	-76.332%
2026-06-04	10.2400	10.5000	10.1000	10.1000	-7.594%	3	6,406	-70.099%
2026-06-03	10.9000	10.9300	10.9000	10.9300	+16.277%	2	6,404	-72.370%
2026-06-01	9.4000	9.4000	9.4000	9.4000	+0.320%	1	6,402	-67.872%
2026-05-29	9.6500	9.6500	9.3700	9.3700	-16.785%	3,606	6,401	-67.769%
2026-05-26	11.1500	11.3500	11.1000	11.2600	-7.096%	51	3,001	-73.179%
2026-05-20	12.6000	12.6500	11.9100	12.1200	-8.182%	887	2,951	-75.083%
2026-05-19	12.7500	13.3600	12.7500	13.2000	+5.179%	1,357	998	-77.121%
2026-05-15	12.2000	12.6000	12.2000	12.5500	+11.556%	102	998	-75.936%
2026-05-14	11.2500	11.2500	11.2500	11.2500	+2.273%	1	1,000	-73.156%
2026-05-13	11.0500	11.1000	11.0000	11.0000	+4.265%	24	999	-72.545%
2026-05-11	10.5500	10.5500	10.5500	10.5500	-9.829%	8	999	-71.374%
2026-05-05	11.7000	11.7000	11.7000	11.7000	+4.839%	5	993	-74.188%
2026-05-04	11.1600	11.1600	11.1600	11.1600	-17.026%	1	994	-72.939%
2026-04-29	13.6000	13.6000	13.4500	13.4500	+20.736%	50	993	-77.546%
2026-04-17	11.1400	11.1400	11.1400	11.1400	-16.241%	1	970	-72.890%
2026-04-14	13.5000	13.6500	13.3000	13.3000	-10.738%	219	971	-77.293%
2026-04-08	15.0000	15.0000	14.9000	14.9000	-16.339%	2	821	-79.732%
2026-04-07	17.4900	17.9000	17.4800	17.8100	+4.030%	7	822	-83.043%
2026-04-02	17.1200	17.1200	17.1200	17.1200	+0.528%	7	820	-82.360%
2026-04-01	16.7000	17.2400	16.4200	17.0300	-2.014%	437	820	-82.267%
2026-03-31	17.4300	17.4300	17.3800	17.3800	-10.826%	5	435	-82.624%
2026-03-30	19.2000	19.4900	19.2000	19.4900	+20.681%	2	431	-84.505%
2026-03-20	16.1500	16.1500	16.1500	16.1500	+8.027%	3	430	-81.300%
2026-03-11	15.0000	15.1000	14.9500	14.9500	+0.741%	132	427	-79.799%
2026-03-10	14.9500	14.9500	14.6500	14.8400	+3.271%	51	328	-79.650%
2026-03-02	14.4000	14.4000	14.3000	14.3700	-2.971%	24	328	-78.984%
2026-02-26	14.7000	14.8100	14.3500	14.8100	-5.367%	338	316	-79.608%
2026-02-24	15.5000	15.6500	15.5000	15.6500	+1.954%	27	181	-80.703%
2026-02-20	15.3500	15.3500	15.3500	15.3500	-3.942%	3	185	-80.326%
2026-02-18	15.9600	15.9800	15.8600	15.9800	-3.152%	6	185	-81.101%
2026-02-06	16.5000	16.5000	16.5000	16.5000	-7.095%	10	185	-81.697%
2026-02-05	17.5000	18.6300	17.5000	17.7600	+34.545%	14	185	-82.995%
2026-01-29	13.2000	13.2000	13.2000	13.2000	+9.817%	1	195	-77.121%
2026-01-26	12.0200	12.0200	12.0200	12.0200	+2.560%	2	201	-74.875%
2026-01-23	11.6000	11.7200	11.5500	11.7200	+1.034%	23	201	-74.232%
2026-01-22	11.6000	11.6000	11.6000	11.6000	-9.162%	1	190	-73.966%
2026-01-21	12.3500	12.8200	12.2500	12.7700	+16.091%	8	190	-76.351%
2026-01-15	11.0000	11.0000	11.0000	11.0000	-1.786%	6	190	-72.545%
2026-01-13	11.4300	11.4300	11.2000	11.2000	-0.885%	6	196	-73.036%
2026-01-12	11.3400	11.3400	11.3000	11.3000	-14.974%	10	198	-73.274%
2026-01-02	13.4600	13.4600	13.2900	13.2900	+6.320%	2	188	-77.276%
2025-12-23	12.5000	12.5000	12.5000	12.5000	+2.459%	5	186	-75.840%
2025-12-22	12.1700	12.2000	12.1700	12.2000	-5.426%	5	191	-75.246%
2025-12-19	13.0000	13.0000	12.9000	12.9000	-3.659%	30	187	-76.589%
2025-12-15	13.3900	13.3900	13.3900	13.3900	-0.224%	5	207	-77.446%
2025-12-12	13.4200	13.4200	13.4200	13.4200	+9.551%	23	212	-77.496%
2025-12-10	12.2500	12.2500	12.2500	12.2500	-8.445%	11	235	-75.347%
2025-12-04	13.3800	13.3800	13.3800	13.3800	-6.434%	3	246	-77.429%
2025-12-02	14.4000	14.4000	14.2000	14.3000	-1.379%	11	243	-78.881%
2025-12-01	14.6000	14.7000	14.5000	14.5000	-17.567%	30	243	-79.172%
2025-11-21	17.5900	17.5900	17.5900	17.5900	+15.193%	1	243	-82.831%
2025-11-17	15.2700	15.2700	15.2700	15.2700	-2.490%	1	243	-80.223%
2025-11-14	15.9000	15.9000	15.6600	15.6600	+14.307%	10	242	-80.715%
2025-11-12	13.7000	13.7000	13.7000	13.7000	-5.125%	1	242	-77.956%
2025-11-07	14.3200	14.4400	14.3200	14.4400	+15.705%	2	241	-79.086%
2025-11-04	11.9000	12.7300	11.9000	12.4800	+7.679%	45	241	-75.801%
2025-10-31	11.8500	11.8500	11.5900	11.5900	+5.364%	5	196	-73.943%
2025-10-28	11.0000	11.0000	11.0000	11.0000	-1.786%	1	192	-72.545%
2025-10-27	11.2000	11.2000	11.2000	11.2000	-4.110%	1	192	-73.036%
2025-10-24	11.9000	11.9000	11.6800	11.6800	-15.971%	2	192	-74.144%
2025-10-22	13.9000	13.9000	13.9000	13.9000	+19.828%	1	192	-78.273%
2025-10-21	11.5500	12.1000	11.5500	11.6000	-7.200%	76	191	-73.966%
2025-10-20	12.5000	12.5000	12.5000	12.5000	-12.342%	1	156	-75.840%
2025-10-17	14.2600	14.2600	14.2600	14.2600	+8.030%	10	155	-78.822%
2025-10-16	13.2000	13.2000	13.2000	13.2000	0.000%	1	155	-77.121%
2025-10-13	13.2000	13.2000	13.2000	13.2000	+1.538%	10	154	-77.121%
2025-10-10	12.2200	13.0000	12.2200	13.0000	+16.592%	3	154	-76.769%
2025-10-08	11.5000	11.5000	11.1500	11.1500	-2.193%	13	157	-72.915%
2025-10-07	11.4000	11.4000	11.4000	11.4000	-1.213%	1	144	-73.509%
2025-10-06	11.5500	11.5500	11.5400	11.5400	-14.959%	2	144	-73.830%
2025-09-26	13.5700	13.5700	13.5700	13.5700	+17.795%	2	143	-77.745%
2025-09-23	11.5500	11.6000	11.5200	11.5200	-0.861%	5	142	-73.785%
2025-09-22	11.6200	11.6200	11.6200	11.6200	+0.432%	1	139	-74.010%
2025-09-19	11.3600	11.5700	11.1700	11.5700	-9.609%	14	139	-73.898%
2025-09-16	12.9900	12.9900	12.8000	12.8000	-1.538%	85	129	-76.406%
2025-09-15	13.3000	13.3000	13.0000	13.0000	-5.109%	2	69	-76.769%
2025-09-12	13.7000	13.7000	13.7000	13.7000	-3.521%	10	67	-77.956%
2025-09-09	14.2000	14.2000	14.2000	14.2000	-7.492%	1	57	-78.732%
2025-09-05	15.3000	15.3500	15.3000	15.3500	+2.265%	20	58	-80.326%
2025-09-04	15.0100	15.0100	15.0100	15.0100	+1.763%	1	73	-79.880%
2025-08-22	14.8500	14.8500	14.7500	14.7500	-2.961%	5	72	-79.525%
2025-08-19	15.2000	15.2000	15.2000	15.2000	+5.629%	8	67	-80.132%
2025-08-14	14.4200	14.4200	14.3900	14.3900	-4.067%	5	59	-79.013%
2025-08-11	14.6000	15.0000	14.6000	15.0000	-14.335%	32	54	-79.867%
2025-08-01	17.5100	17.5100	17.5100	17.5100	+18.551%	1	23	-82.753%
2025-07-28	14.7700	14.7700	14.7700	14.7700	-3.716%	2	23	-79.553%
2025-07-22	15.3400	15.3400	15.3400	15.3400	+2.953%	3	22	-80.313%
2025-07-18	14.6200	14.9000	14.6200	14.9000	-1.650%	2	22	-79.732%
2025-07-17	15.1600	15.1600	15.1000	15.1500	-5.194%	12	23	-80.066%
2025-07-15	15.9800	15.9800	15.9800	15.9800	-6.000%	1	23	-81.101%
2025-07-10	17.0000	17.0000	17.0000	17.0000	+1.251%	3	22	-82.235%
2025-07-09	17.0000	17.0000	16.7900	16.7900	-1.985%	12	22	-82.013%
2025-07-08	17.1300	17.1300	17.1300	17.1300	-2.393%	1	10	-82.370%
2025-07-07	17.5500	17.5500	17.5500	17.5500	-31.095%	10	10	-82.792%
2025-06-02	25.4700	25.4700	25.4700	25.4700	+1.677%	5	5	-88.143%
2025-05-28	25.0500	25.0800	25.0500	25.0500	0.000%	5	5	-87.944%