Dark

ARKG
ARK Genomic Revolution ETF
stock BATS ETF

At Close

May 16, 2025 3:59:30 PM EDT

21.82USD+2.852%(+0.61)4,099,690

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:51:30 AM EDT

21.48USD+1.273%(+0.27)2,880

After-hours

May 16, 2025 4:54:30 PM EDT

21.71USD-0.481%(-0.11)23,183

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for Jun 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
491	38,483	6,961	615

ARKG Jun 18, 2026 Exp. - Volume by Strike

Puts

Calls

ARKG Jun 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

ARKG Jun 18, 2026 Exp. - Max Pain @ $34.00

Puts

Calls

ARKG Jun 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
48 C	0.37	-26.00%	856	30,440	05-15	ARKG260618C00048000
47 C	0.55	-47.62%	3	26	04-17	ARKG260618C00047000
46 C	0.70	+11.11%	1	30	04-14	ARKG260618C00046000
45 C	0.39	-40.00%	10	590	05-12	ARKG260618C00045000
44 C	0.50	-16.67%	2	32	05-15	ARKG260618C00044000
43 C	0.10	-87.50%	5	104	05-13	ARKG260618C00043000
42 C	0.85	-62.22%	15	23	04-02	ARKG260618C00042000
41 C	2.29	-55.19%	27	27	04-25	ARKG260618C00041000
40 C	0.70	-6.67%	1	1,936	05-15	ARKG260618C00040000
39 C	1.00	+17.65%	1	43	04-24	ARKG260618C00039000
38 C	0.90	-5.26%	6	70	05-09	ARKG260618C00038000
37 C	1.20	-7.69%	1	9	04-01	ARKG260618C00037000
36 C	2.00	-51.81%	1	44	03-10	ARKG260618C00036000
35 C	1.09	-12.80%	10	618	05-15	ARKG260618C00035000
34 C	1.90	+8.57%	12	157	05-02	ARKG260618C00034000
33 C	1.50	-47.92%	2	69	05-09	ARKG260618C00033000
32 C	1.95	+8.33%	10	41	05-01	ARKG260618C00032000
31 C	1.90	-2.56%	2	275	04-28	ARKG260618C00031000
30 C	1.75	0.00%	12	1,815	05-15	ARKG260618C00030000
29 C	2.17	-7.66%	2	36	05-12	ARKG260618C00029000
28 C	2.38	-4.80%	100	94	05-13	ARKG260618C00028000
27 C	2.30	-12.88%	1	103	05-15	ARKG260618C00027000
26 C	3.90	+8.33%	1	461	04-28	ARKG260618C00026000
25 C	2.89	-0.34%	10	1,206	05-15	ARKG260618C00025000
24 C	3.30	-12.70%	1	84	05-14	ARKG260618C00024000
23 C	3.50	-10.26%	3	81	05-14	ARKG260618C00023000
22 C	3.90	-9.30%	2	69	05-15	ARKG260618C00022000
21 C	4.82	+26.84%	1	36	05-13	ARKG260618C00021000
20 C	4.72	+0.43%	10	218	05-15	ARKG260618C00020000
19 C	5.63	-9.92%	10	67	05-08	ARKG260618C00019000
18 C	4.10	-6.82%	30	70	04-07	ARKG260618C00018000
17 C	6.85	+2.24%	1	39	05-08	ARKG260618C00017000
16 C	7.39	+45.76%	4	5	04-14	ARKG260618C00016000
15 C	8.25	+42.24%	1	24	05-12	ARKG260618C00015000
14 C	7.82	-36.94%	9	18	03-31	ARKG260618C00014000
13 C	12.50	+16.82%	3	7	11-25	ARKG260618C00013000
12 C	9.80	-12.50%	1	7	05-13	ARKG260618C00012000
10 C	0	0%	0			ARKG260618C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
48 P	29.52	+54.07%	2	500	04-08	ARKG260618P00048000
47 P	23.12	0%	4	0	01-17	ARKG260618P00047000
46 P	20.85	0%	45	45	05-13	ARKG260618P00046000
45 P	22.24	+12.89%	1	1,824	03-17	ARKG260618P00045000
44 P	19.10	0%	19	19	05-13	ARKG260618P00044000
43 P	0	0%	0			ARKG260618P00043000
42 P	18.60	0%	1,146	1,146	04-16	ARKG260618P00042000
41 P	18.30	0%	3	3	04-18	ARKG260618P00041000
40 P	19.31	+14.94%	20	1,320	04-14	ARKG260618P00040000
39 P	16.20	-5.15%	1	2	12-26	ARKG260618P00039000
38 P	0	0%	0			ARKG260618P00038000
37 P	0	0%	0			ARKG260618P00037000
36 P	0	0%	0			ARKG260618P00036000
35 P	18.00	+47.42%	5	116	04-07	ARKG260618P00035000
34 P	0	0%	0			ARKG260618P00034000
33 P	9.80	-14.78%	4	9	02-24	ARKG260618P00033000
32 P	7.69	0%	8	4	03-01	ARKG260618P00032000
31 P	9.86	+11.41%	2	2	10-23	ARKG260618P00031000
30 P	10.60	+60.61%	2	8	05-06	ARKG260618P00030000
29 P	7.85	-10.80%	7	10	09-03	ARKG260618P00029000
28 P	10.70	0%	3	3	04-07	ARKG260618P00028000
27 P	7.30	-3.95%	1	41	03-17	ARKG260618P00027000
26 P	4.70	-24.32%	2	12	02-20	ARKG260618P00026000
25 P	6.30	+3.96%	2	72	05-14	ARKG260618P00025000
24 P	6.50	-14.13%	1	6	04-09	ARKG260618P00024000
23 P	5.39	+1.13%	2	8	04-22	ARKG260618P00023000
22 P	3.72	-31.11%	14	1,811	05-02	ARKG260618P00022000
21 P	5.55	+46.05%	2	33	04-04	ARKG260618P00021000
20 P	3.32	-7.78%	2	12	05-12	ARKG260618P00020000
19 P	4.50	+4.65%	1	517	04-08	ARKG260618P00019000
18 P	2.98	0%	2	2	04-03	ARKG260618P00018000
17 P	2.00	0.00%	3	5	04-23	ARKG260618P00017000
16 P	0	0%	0			ARKG260618P00016000
15 P	2.05	-4.65%	20	15	04-11	ARKG260618P00015000
14 P	0.96	-57.71%	2	16	05-02	ARKG260618P00014000
13 P	0	0%	0			ARKG260618P00013000
12 P	0.85	+41.67%	2	15	05-07	ARKG260618P00012000
10 P	0	0%	0			ARKG260618P00010000