Dark

ARKK20270115P85
ARKK Jan 15 2027 85.00 Put (ARKK270115P00085000)
option OPRA

EOD

Sep 30, 2026

4.62-5.714%(-0.28)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.6500	4.7000	4.6000	4.6200	-5.714%	159	809	0.000%
2026-09-29	4.9000	4.9000	4.9000	4.9000	-2.970%	1	669	-5.714%
2026-09-28	5.0500	5.0500	5.0500	5.0500	+17.169%	3	669	-8.515%
2026-09-25	4.4400	4.4400	4.3100	4.3100	-8.686%	4	666	+7.193%
2026-09-23	4.7200	4.7200	4.7200	4.7200	+2.165%	2	669	-2.119%
2026-09-21	4.5800	4.6200	4.5700	4.6200	-16.757%	5	667	0.000%
2026-09-18	5.5500	5.5500	5.5500	5.5500	-17.288%	150	665	-16.757%
2026-09-17	6.8100	6.8100	6.7100	6.7100	-15.063%	4	666	-31.148%
2026-09-16	7.9000	7.9000	7.9000	7.9000	0.000%	2	662	-41.519%
2026-09-15	7.8500	7.9000	7.8500	7.9000	+1.542%	151	662	-41.519%
2026-09-10	8.1700	8.1700	7.7000	7.7800	+4.430%	39	513	-40.617%
2026-09-09	7.4000	7.4500	7.4000	7.4500	+8.601%	11	547	-37.987%
2026-09-08	6.8600	6.8600	6.8600	6.8600	+1.932%	2	537	-32.653%
2026-09-03	6.7500	6.7500	6.7300	6.7300	-14.594%	60	535	-31.352%
2026-08-31	8.0000	8.0000	7.8800	7.8800	+2.338%	37	532	-41.371%
2026-08-26	7.7000	7.7000	7.7000	7.7000	-6.098%	1	496	-40.000%
2026-08-24	8.0000	8.2000	8.0000	8.2000	+6.494%	60	528	-43.659%
2026-08-21	8.1000	8.1000	7.6000	7.7000	-27.700%	103	554	-40.000%
2026-08-10	10.6500	10.6500	10.6500	10.6500	-36.113%	200	454	-56.620%
2026-07-29	16.6700	16.6700	16.6700	16.6700	+10.912%	1	254	-72.286%
2026-07-23	15.0300	15.0300	15.0300	15.0300	+27.373%	1	253	-69.261%
2026-07-10	11.8000	11.8000	11.8000	11.8000	-7.087%	100	253	-60.847%
2026-06-29	12.7000	12.7000	12.7000	12.7000	-9.286%	4	153	-63.622%
2026-06-25	14.0000	14.0000	14.0000	14.0000	-18.462%	2	153	-67.000%
2026-06-09	17.0700	17.1700	17.0700	17.1700	+8.671%	2	158	-73.093%
2026-06-05	15.5500	15.8000	15.5500	15.8000	+24.409%	17	156	-70.759%
2026-06-02	12.7000	12.7000	12.7000	12.7000	+5.922%	1	156	-63.622%
2026-05-29	11.9900	11.9900	11.9900	11.9900	-25.016%	1	156	-61.468%
2026-05-19	15.9900	15.9900	15.9900	15.9900	+14.378%	2	156	-71.107%
2026-05-12	13.9800	13.9800	13.9800	13.9800	-15.783%	1	154	-66.953%
2026-04-29	16.6000	16.6000	16.6000	16.6000	+10.226%	1	153	-72.169%
2026-04-24	15.0600	15.0600	15.0600	15.0600	+7.571%	4	153	-69.323%
2026-04-17	13.5300	14.0000	13.5300	14.0000	-16.914%	19	149	-67.000%
2026-04-14	16.8500	16.8500	16.8500	16.8500	-8.174%	2	149	-72.582%
2026-04-13	18.2800	18.4500	18.2800	18.3500	-20.113%	193	151	-74.823%
2026-03-30	22.8500	22.9700	22.8500	22.9700	+29.045%	9	144	-79.887%
2026-03-10	17.3400	17.8000	17.3400	17.8000	+1.656%	20	144	-74.045%
2026-03-02	17.5500	17.6200	17.5100	17.5100	-8.421%	6	165	-73.615%
2026-02-24	19.1800	19.1800	19.1200	19.1200	+2.246%	2	167	-75.837%
2026-02-20	18.7000	18.7000	18.7000	18.7000	-10.312%	1	168	-75.294%
2026-02-17	20.8500	20.8500	20.8500	20.8500	+38.815%	20	168	-77.842%
2026-01-26	15.0200	15.0200	15.0200	15.0200	-2.657%	1	148	-69.241%
2026-01-21	15.4300	15.4300	15.4300	15.4300	-0.835%	1	148	-70.058%
2026-01-20	15.5600	15.5600	15.5600	15.5600	+9.500%	1	148	-70.308%
2026-01-16	14.2100	14.2100	14.2100	14.2100	-10.516%	1	148	-67.488%
2026-01-05	15.8800	15.8800	15.8800	15.8800	+4.611%	8	156	-70.907%
2025-12-26	15.1800	15.1800	15.1800	15.1800	-4.167%	6	156	-69.565%
2025-12-17	15.8400	15.8400	15.8400	15.8400	+0.253%	1	159	-70.833%
2025-12-05	15.8000	15.8000	15.8000	15.8000	-9.300%	7	158	-70.759%
2025-11-13	16.7700	17.7500	16.7700	17.4200	+6.740%	11	158	-73.479%
2025-11-12	16.3200	16.3200	16.3200	16.3200	+5.974%	1	161	-71.691%
2025-11-10	15.4000	15.4000	15.4000	15.4000	-12.251%	1	161	-70.000%
2025-11-07	17.2600	17.5500	17.2600	17.5500	+16.148%	10	161	-73.675%
2025-11-05	15.1500	15.1500	14.9200	15.1100	+11.513%	7	167	-69.424%
2025-10-24	13.5500	13.5500	13.5500	13.5500	-9.667%	2	161	-65.904%
2025-10-23	13.9000	15.0000	13.9000	15.0000	+7.527%	2	159	-69.200%
2025-10-21	14.0500	14.1000	13.9000	13.9500	-7.000%	4	160	-66.882%
2025-10-20	15.0000	15.0000	15.0000	15.0000	-3.908%	1	158	-69.200%
2025-10-17	16.0300	16.0300	15.5500	15.6100	-5.279%	10	157	-70.404%
2025-10-14	16.2700	16.4800	16.2700	16.4800	+23.446%	10	163	-71.966%
2025-10-08	13.4500	13.4500	13.3500	13.3500	-5.720%	16	174	-65.393%
2025-10-07	14.1300	14.1700	13.6900	14.1600	-0.562%	6	184	-67.373%
2025-10-03	14.2400	14.2400	14.2400	14.2400	+0.070%	6	184	-67.556%
2025-10-02	14.2300	14.2300	14.2300	14.2300	-4.497%	3	184	-67.533%
2025-10-01	15.1100	15.3100	13.4500	14.9000	-0.997%	360	181	-68.993%
2025-09-30	15.3300	15.4200	15.0500	15.0500	-0.660%	15	43	-69.302%
2025-09-29	15.5600	15.7200	14.9300	15.1500	+3.342%	10	40	-69.505%
2025-09-24	14.6600	14.6600	14.6600	14.6600	+4.267%	12	32	-68.486%
2025-09-22	14.0600	14.0600	14.0600	14.0600	-19.886%	8	20	-67.141%
2025-08-22	17.5500	17.5500	17.5500	17.5500	-8.831%	3	20	-73.675%
2025-08-20	19.7500	19.7500	19.2000	19.2500	+9.687%	17	17	-76.000%
2025-08-11	17.5500	17.5500	17.5500	17.5500	-9.302%	3	13	-73.675%
2025-08-04	19.7000	19.7000	19.3500	19.3500	-5.610%	7	13	-76.124%
2025-08-01	20.9900	20.9900	20.0500	20.5000	+15.885%	41	12	-77.463%
2025-07-17	18.0400	18.0400	17.6900	17.6900	-6.698%	20	21	-73.884%
2025-07-15	18.9600	18.9600	18.9600	18.9600	-6.370%	1	2	-75.633%
2025-07-08	20.2500	20.2500	20.2500	20.2500	0.000%	1	1	-77.185%