Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ARKK
ARK Innovation ETF
stock BATS ETF

At Close
Oct 1, 2026 3:59:58 PM EDT
88.54USD-0.634%(-0.56)3,719,899
86.43Bid   91.49Ask   5.06Spread
Pre-market
Oct 1, 2026 9:29:30 AM EDT
89.26USD+0.180%(+0.16)2,469
After-hours
Oct 1, 2026 4:36:30 PM EDT
89.37USD+0.943%(+0.83)3,158
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,08712,6151,11940,392


ARKK Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

ARKK Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

ARKK Dec 18, 2026 Exp. - Max Pain @ $82.00

Puts
Calls


ARKK Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125 C0.19+5.56%31,25109-30ARKK261218C00125000
120 C0.28-22.22%235009-30ARKK261218C00120000
115 C0.49-7.55%71,47009-30ARKK261218C00115000
110 C0.85-5.56%439109-29ARKK261218C00110000
105 C1.49-5.70%257009-30ARKK261218C00105000
100 C2.63+9.58%22,34009-30ARKK261218C00100000
95 C3.88-7.84%574609-30ARKK261218C00095000
94 C4.200.00%11309-30ARKK261218C00094000
93 C4.60-15.44%42,10909-29ARKK261218C00093000
92 C5.25-12.65%13409-25ARKK261218C00092000
91 C6.35+3.25%153409-24ARKK261218C00091000
90 C6.03-0.33%12,77809-30ARKK261218C00090000
89 C7.75+3.33%192909-25ARKK261218C00089000
88 C7.30-0.68%132,61609-30ARKK261218C00088000
87 C7.54-0.66%22,41909-30ARKK261218C00087000
86 C8.59+2.51%537809-29ARKK261218C00086000
85 C10.15-2.40%21,24409-25ARKK261218C00085000
84 C10.00+16.96%30036009-21ARKK261218C00084000
83 C11.49+83.84%21609-23ARKK261218C00083000
82 C10.70-10.46%1056309-30ARKK261218C00082000
81 C11.40-14.67%2028109-30ARKK261218C00081000
80 C13.30+9.92%11,19509-25ARKK261218C00080000
79 C13.65+66.46%12209-21ARKK261218C00079000
78 C14.25+17.77%35709-28ARKK261218C00078000
77 C16.89+37.54%27009-23ARKK261218C00077000
76 C13.85+3.36%20537509-18ARKK261218C00076000
75 C16.64+34.19%22609-28ARKK261218C00075000
74 C14.95+19.12%20040209-17ARKK261218C00074000
73 C18.45-5.29%31909-23ARKK261218C00073000
72 C17.30+7.45%103209-18ARKK261218C00072000
71 C14.35+26.10%3708-13ARKK261218C00071000
70 C22.35+18.13%141,15909-23ARKK261218C00070000
69 C19.15+9.74%20020409-17ARKK261218C00069000
68 C00%0ARKK261218C00068000
67 C24.450%1109-21ARKK261218C00067000
66 C14.87-5.41%1105-18ARKK261218C00066000
65 C20.21+0.05%15309-16ARKK261218C00065000
64 C15.250%4405-19ARKK261218C00064000
63 C18.750%2104-15ARKK261218C00063000
62 C21.050%2106-02ARKK261218C00062000
61 C21.05-2.32%2206-22ARKK261218C00061000
60 C30.80+13.44%217209-21ARKK261218C00060000
59 C21.850%2105-12ARKK261218C00059000
58 C00%0ARKK261218C00058000
57 C21.90-7.56%323806-25ARKK261218C00057000
56 C26.45+25.36%192108-17ARKK261218C00056000
55 C26.01+0.23%1029207-15ARKK261218C00055000
50 C36.10+24.05%111008-21ARKK261218C00050000
45 C28.20-13.36%10014307-30ARKK261218C00045000
40 C37.20+4.35%2204-15ARKK261218C00040000
35 C00%0ARKK261218C00035000
Puts
StrikePriceChangeVolOILastContract Name
125 P00%0ARKK261218P00125000
120 P29.50-17.55%2309-21ARKK261218P00120000
115 P00%0ARKK261218P00115000
110 P00%0ARKK261218P00110000
105 P22.400%2109-10ARKK261218P00105000
100 P12.50+12.11%2609-29ARKK261218P00100000
95 P8.04-21.71%204809-22ARKK261218P00095000
94 P12.85-43.27%9909-01ARKK261218P00094000
93 P7.56+3.56%1127609-29ARKK261218P00093000
92 P7.22+7.12%1034009-28ARKK261218P00092000
91 P6.20+4.55%122409-25ARKK261218P00091000
90 P6.20-1.59%234409-30ARKK261218P00090000
89 P5.700.00%86809-30ARKK261218P00089000
88 P4.96-2.75%1309-30ARKK261218P00088000
87 P4.20-4.55%216209-22ARKK261218P00087000
86 P4.55+18.18%329009-28ARKK261218P00086000
85 P3.98+17.06%562609-29ARKK261218P00085000
84 P3.58+2.29%21,67609-28ARKK261218P00084000
83 P3.08-3.75%330709-30ARKK261218P00083000
82 P2.80-23.29%1361,67409-21ARKK261218P00082000
81 P3.15-11.27%3251,21509-18ARKK261218P00081000
80 P2.30-6.12%1,25715,72209-30ARKK261218P00080000
79 P2.13-29.00%429309-21ARKK261218P00079000
78 P1.73-1.70%164909-25ARKK261218P00078000
77 P1.75-21.88%643509-28ARKK261218P00077000
76 P1.50+1.35%435209-28ARKK261218P00076000
75 P1.46+8.96%830009-28ARKK261218P00075000
74 P1.15+1.77%1310909-23ARKK261218P00074000
73 P1.05-3.67%328109-30ARKK261218P00073000
72 P1.41-27.69%79009-17ARKK261218P00072000
71 P1.92-37.05%3021508-28ARKK261218P00071000
70 P0.80+6.67%201,50009-28ARKK261218P00070000
69 P6.21+39.55%221007-29ARKK261218P00069000
68 P0.62-22.50%43909-29ARKK261218P00068000
67 P0.49-54.21%12809-23ARKK261218P00067000
66 P1.55-72.71%105308-19ARKK261218P00066000
65 P0.450.00%2507,51909-29ARKK261218P00065000
64 P1.10-66.67%51008-24ARKK261218P00064000
63 P0.30-53.85%71709-30ARKK261218P00063000
62 P1.10-8.33%11708-19ARKK261218P00062000
61 P00%0ARKK261218P00061000
60 P0.20-20.00%14,03109-30ARKK261218P00060000
59 P1.77+4.12%44708-06ARKK261218P00059000
58 P1.610%1123108-06ARKK261218P00058000
57 P1.48-50.67%361008-06ARKK261218P00057000
56 P1.30+3.17%2987708-06ARKK261218P00056000
55 P0.25-24.24%2011409-08ARKK261218P00055000
50 P0.05-16.67%502,05709-30ARKK261218P00050000
45 P0.03-75.00%18809-21ARKK261218P00045000
40 P0.05+25.00%412509-16ARKK261218P00040000
35 P0.25-19.35%102006-24ARKK261218P00035000


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