Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ARKG
ARK Genomic Revolution ETF
stock BATS ETF

At Close
Jul 30, 2026 3:59:59 PM EDT
39.24USD+4.696%(+1.76)2,552,158
37.63Bid   40.17Ask   2.54Spread
Pre-market
Jul 30, 2026 9:24:30 AM EDT
37.85USD+0.974%(+0.37)1,885
After-hours
Jul 30, 2026 4:57:30 PM EDT
39.27USD+0.076%(+0.03)5,222
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,37862,27356,72613,726


ARKG Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

ARKG Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

ARKG Aug 21, 2026 Exp. - Max Pain @ $41.00

Puts
Calls


ARKG Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.04+300.00%31407-24ARKG260821C00055000
52.00 C00%0ARKG260821C00052000
51.00 C00%0ARKG260821C00051000
50.00 C0.050.00%21,78307-28ARKG260821C00050000
49.00 C00%0ARKG260821C00049000
48.00 C0.250%1107-20ARKG260821C00048000
47.00 C00%0ARKG260821C00047000
46.00 C0.25+25.00%160607-27ARKG260821C00046000
45.50 C0.320%4407-24ARKG260821C00045500
45.00 C0.20+11.11%278407-29ARKG260821C00045000
44.50 C00%0ARKG260821C00044500
44.00 C0.30-33.33%110207-28ARKG260821C00044000
43.50 C00%0ARKG260821C00043500
43.00 C0.50-13.79%1024207-29ARKG260821C00043000
42.50 C1.10-4.35%5707-22ARKG260821C00042500
42.00 C0.56-34.12%1232407-28ARKG260821C00042000
41.50 C0.750%1107-27ARKG260821C00041500
41.00 C0.70-27.08%346,04307-29ARKG260821C00041000
40.50 C00%0ARKG260821C00040500
40.00 C0.94+10.59%10,00112,35907-29ARKG260821C00040000
39.50 C1.200%3307-28ARKG260821C00039500
39.00 C1.24-20.00%123007-28ARKG260821C00039000
38.50 C00%0ARKG260821C00038500
38.00 C1.75-12.50%11014607-28ARKG260821C00038000
37.50 C3.080%5507-22ARKG260821C00037500
37.00 C2.67-19.82%27107-24ARKG260821C00037000
36.50 C00%0ARKG260821C00036500
36.00 C2.65-34.08%222307-28ARKG260821C00036000
35.50 C00%0ARKG260821C00035500
35.00 C3.90+18.18%817207-29ARKG260821C00035000
34.50 C4.550%3307-27ARKG260821C00034500
34.00 C3.50-23.91%237207-28ARKG260821C00034000
33.50 C00%0ARKG260821C00033500
33.00 C4.63-15.66%54807-28ARKG260821C00033000
32.00 C7.87-31.57%157707-17ARKG260821C00032000
31.00 C8.09-21.84%14207-20ARKG260821C00031000
30.00 C8.000.00%430007-28ARKG260821C00030000
29.00 C10.80+63.64%16307-17ARKG260821C00029000
28.00 C10.80-1.82%85207-23ARKG260821C00028000
27.00 C9.86+18.80%1706-18ARKG260821C00027000
26.00 C13.35-13.87%22307-21ARKG260821C00026000
25.00 C13.05-8.74%21007-28ARKG260821C00025000
24.00 C15.500%6207-21ARKG260821C00024000
23.00 C14.90-9.70%8307-28ARKG260821C00023000
22.00 C16.00+48.84%2507-28ARKG260821C00022000
21.00 C18.500%8107-21ARKG260821C00021000
20.00 C21.51+0.66%3507-16ARKG260821C00020000
19.00 C18.85-7.82%16707-28ARKG260821C00019000
18.00 C21.500%2107-21ARKG260821C00018000
17.00 C20.90-2.93%2107-28ARKG260821C00017000
16.00 C21.95+47.32%14207-28ARKG260821C00016000
15.00 C22.95-6.13%8707-28ARKG260821C00015000
Puts
StrikePriceChangeVolOILastContract Name
55.00 P12.200%1107-07ARKG260821P00055000
52.00 P14.95+3.82%6207-29ARKG260821P00052000
51.00 P13.90+3.73%8107-29ARKG260821P00051000
50.00 P12.90+4.03%4107-29ARKG260821P00050000
49.00 P11.95+5.29%2107-29ARKG260821P00049000
48.00 P10.900%10207-29ARKG260821P00048000
47.00 P9.40+3.87%2307-27ARKG260821P00047000
46.00 P8.90+7.23%8307-29ARKG260821P00046000
45.50 P00%0ARKG260821P00045500
45.00 P8.10+30.65%1607-28ARKG260821P00045000
44.50 P6.510%2107-20ARKG260821P00044500
44.00 P6.30+57.50%2707-24ARKG260821P00044000
43.50 P00%0ARKG260821P00043500
43.00 P4.20+28.05%20520407-10ARKG260821P00043000
42.50 P00%0ARKG260821P00042500
42.00 P4.60-8.00%438707-29ARKG260821P00042000
41.50 P3.680%1107-22ARKG260821P00041500
41.00 P3.36+5.99%946,03407-22ARKG260821P00041000
40.50 P00%0ARKG260821P00040500
40.00 P3.16-2.77%10,00010,07207-29ARKG260821P00040000
39.50 P00%0ARKG260821P00039500
39.00 P3.00+15.38%110107-28ARKG260821P00039000
38.50 P1.890%3207-22ARKG260821P00038500
38.00 P2.15-3.15%128207-29ARKG260821P00038000
37.50 P1.73+8.12%1507-27ARKG260821P00037500
37.00 P1.80+13.21%31,47107-29ARKG260821P00037000
36.50 P1.40+30.84%1207-28ARKG260821P00036500
36.00 P1.10+7.84%24907-24ARKG260821P00036000
35.50 P00%0ARKG260821P00035500
35.00 P1.10+29.41%31,17007-28ARKG260821P00035000
34.50 P00%0ARKG260821P00034500
34.00 P0.66+10.00%94507-28ARKG260821P00034000
33.50 P0.550%5507-28ARKG260821P00033500
33.00 P0.45+12.50%11807-28ARKG260821P00033000
32.00 P0.33+26.92%257507-28ARKG260821P00032000
31.00 P0.31-3.13%41,19807-10ARKG260821P00031000
30.00 P0.120.00%101,07407-23ARKG260821P00030000
29.00 P0.15-6.25%52107-13ARKG260821P00029000
28.00 P0.05-64.29%2,6722,70407-15ARKG260821P00028000
27.00 P0.13-64.86%5040307-08ARKG260821P00027000
26.00 P0.28-63.64%11,07806-22ARKG260821P00026000
25.00 P0.050.00%12,13907-02ARKG260821P00025000
24.00 P0.32-90.59%32506-05ARKG260821P00024000
23.00 P0.15-83.70%101006-16ARKG260821P00023000
22.00 P0.10-56.52%45606-23ARKG260821P00022000
21.00 P0.10-23.08%4306-15ARKG260821P00021000
20.00 P0.13-13.33%13806-02ARKG260821P00020000
19.00 P0.10-37.50%64006-09ARKG260821P00019000
18.00 P0.30-53.85%31,15304-14ARKG260821P00018000
17.00 P0.05-50.00%4405-28ARKG260821P00017000
16.00 P0.090%2204-17ARKG260821P00016000
15.00 P0.34+6.25%1105303-31ARKG260821P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC