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

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
40,20747,2734,135148,499


ARKK Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ARKK Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ARKK Jan 15, 2027 Exp. - Max Pain @ $80.00

Puts
Calls


ARKK Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135 C0.26+13.04%372809-25ARKK270115C00135000
130 C0.31-22.50%50053209-28ARKK270115C00130000
125 C0.52+4.00%120309-22ARKK270115C00125000
120 C0.71-7.79%157109-03ARKK270115C00120000
115 C1.06-17.83%321,00109-29ARKK270115C00115000
110 C1.60-1.23%257709-29ARKK270115C00110000
105 C2.20-3.08%81,86109-30ARKK270115C00105000
104 C2.43+0.83%5309-30ARKK270115C00104000
103 C2.560%101009-29ARKK270115C00103000
102 C2.82-4.41%606009-29ARKK270115C00102000
101 C3.910%101009-23ARKK270115C00101000
100 C3.45+4.55%3710,23009-30ARKK270115C00100000
99 C3.600%666509-29ARKK270115C00099000
98 C3.70-17.78%1109-30ARKK270115C00098000
97 C00%0ARKK270115C00097000
96 C00%0ARKK270115C00096000
95 C5.000.00%41,65309-30ARKK270115C00095000
94 C5.34+41.64%31909-28ARKK270115C00094000
93 C5.65-16.91%2,0522,02209-30ARKK270115C00093000
92 C6.16-11.11%510109-30ARKK270115C00092000
91 C6.70+4.69%128509-30ARKK270115C00091000
90 C6.95-6.08%337,72209-29ARKK270115C00090000
89 C7.69-3.63%231909-29ARKK270115C00089000
88 C9.02+22.55%2425909-21ARKK270115C00088000
87 C10.12+5.97%141909-25ARKK270115C00087000
86 C9.90+19.85%113709-21ARKK270115C00086000
85 C9.75+0.52%212,59009-30ARKK270115C00085000
84 C10.15-10.57%21,00909-30ARKK270115C00084000
83 C10.80-12.97%22,64409-30ARKK270115C00083000
82 C12.52-1.96%237109-25ARKK270115C00082000
81 C13.47-4.40%226709-24ARKK270115C00081000
80 C13.09-11.31%273,60409-28ARKK270115C00080000
79 C14.55+13.41%140609-21ARKK270115C00079000
78 C13.70+19.86%731809-18ARKK270115C00078000
77 C13.95+21.30%1035109-18ARKK270115C00077000
76 C16.40-6.29%225509-28ARKK270115C00076000
75 C18.45+1.37%71,81209-22ARKK270115C00075000
74 C18.82+0.37%736409-25ARKK270115C00074000
73 C18.87+35.27%121309-28ARKK270115C00073000
72 C20.43+0.64%711809-25ARKK270115C00072000
71 C19.68+18.70%455109-28ARKK270115C00071000
70 C21.65+4.84%770909-28ARKK270115C00070000
69 C12.33-19.94%2826307-20ARKK270115C00069000
68 C21.70+24.36%111908-27ARKK270115C00068000
67 C23.90-4.21%128209-29ARKK270115C00067000
66 C25.02-6.47%252609-29ARKK270115C00066000
65 C27.27-1.73%11,20309-23ARKK270115C00065000
64 C26.80-2.19%260109-29ARKK270115C00064000
63 C23.98+0.29%165909-09ARKK270115C00063000
62 C30.03-1.31%131709-23ARKK270115C00062000
61 C31.15+40.19%127909-23ARKK270115C00061000
60 C32.30+12.47%254309-22ARKK270115C00060000
59 C32.75+34.22%220409-22ARKK270115C00059000
58 C23.30-10.42%122508-10ARKK270115C00058000
57 C20.50-21.31%268307-20ARKK270115C00057000
56 C35.17+65.51%12,33809-21ARKK270115C00056000
55 C32.70+23.63%101,66009-03ARKK270115C00055000
54 C27.25-5.38%948607-08ARKK270115C00054000
53 C30.80-11.29%296109-10ARKK270115C00053000
52 C30.95+11.13%225207-07ARKK270115C00052000
51 C26.36-16.18%110008-06ARKK270115C00051000
50 C38.22+0.31%154209-18ARKK270115C00050000
49 C35.20+39.96%115809-11ARKK270115C00049000
48 C29.10-19.52%112308-06ARKK270115C00048000
47 C43.05-4.23%422209-29ARKK270115C00047000
46 C33.00+0.30%210105-27ARKK270115C00046000
45 C37.90+32.06%37708-19ARKK270115C00045000
44 C39.50+24.21%218408-19ARKK270115C00044000
43 C33.68+7.12%12106-12ARKK270115C00043000
42 C33.50+9.80%210204-14ARKK270115C00042000
41 C41.82+0.77%12407-01ARKK270115C00041000
40 C51.33+2.35%127409-22ARKK270115C00040000
39 C42.14+21.09%135209-16ARKK270115C00039000
38 C37.15+7.28%308007-10ARKK270115C00038000
37 C41.51+6.33%2206-03ARKK270115C00037000
36 C32.85-22.43%2103-31ARKK270115C00036000
35 C48.55+17.16%13008-20ARKK270115C00035000
34 C39.80+6.13%2206-11ARKK270115C00034000
33 C41.90-22.44%1103-04ARKK270115C00033000
32 C44.26+3.00%384004-23ARKK270115C00032000
31 C46.04+56.60%201007-17ARKK270115C00031000
30 C51.90+27.02%12608-17ARKK270115C00030000
29 C48.15-2.92%21308-22ARKK270115C00029000
28 C45.57+59.89%4407-11ARKK270115C00028000
27 C41.020%4203-31ARKK270115C00027000
26 C50.80+39.18%6708-11ARKK270115C00026000
25 C60.22+20.20%141108-31ARKK270115C00025000
Puts
StrikePriceChangeVolOILastContract Name
135 P57.56-8.62%2105-12ARKK270115P00135000
130 P52.58-4.61%2105-12ARKK270115P00130000
125 P54.96+34.87%2202-06ARKK270115P00125000
120 P52.40+12.42%2903-31ARKK270115P00120000
115 P41.55-0.98%1628206-05ARKK270115P00115000
110 P36.84+11.30%8847306-05ARKK270115P00110000
105 P17.10-14.29%155409-24ARKK270115P00105000
104 P00%0ARKK270115P00104000
103 P00%0ARKK270115P00103000
102 P00%0ARKK270115P00102000
101 P00%0ARKK270115P00101000
100 P15.85-9.17%11,01009-03ARKK270115P00100000
99 P00%0ARKK270115P00099000
98 P00%0ARKK270115P00098000
97 P00%0ARKK270115P00097000
96 P10.29+6.08%111209-29ARKK270115P00096000
95 P9.35-0.85%528109-25ARKK270115P00095000
94 P9.00-23.21%24609-23ARKK270115P00094000
93 P8.55+3.89%1209-30ARKK270115P00093000
92 P7.91-44.49%11109-23ARKK270115P00092000
91 P7.70-3.75%1527509-30ARKK270115P00091000
90 P6.90-3.50%2021,16009-30ARKK270115P00090000
89 P6.32+8.97%121609-30ARKK270115P00089000
88 P5.82+5.82%61,66009-23ARKK270115P00088000
87 P5.45+4.81%2127309-23ARKK270115P00087000
86 P4.88+3.83%131109-23ARKK270115P00086000
85 P4.62-5.71%15980909-30ARKK270115P00085000
84 P4.22-6.84%31,15009-30ARKK270115P00084000
83 P4.14+6.15%122609-29ARKK270115P00083000
82 P3.92+14.29%226,68809-28ARKK270115P00082000
81 P3.70+10.45%282409-28ARKK270115P00081000
80 P3.02-5.63%46,58209-30ARKK270115P00080000
79 P2.86+10.42%165109-29ARKK270115P00079000
78 P2.42-9.36%31,51209-30ARKK270115P00078000
77 P2.20-23.34%61,16509-23ARKK270115P00077000
76 P2.23-42.82%250209-29ARKK270115P00076000
75 P1.87-7.43%26,95009-30ARKK270115P00075000
74 P1.70-7.10%544409-30ARKK270115P00074000
73 P1.50-12.79%584609-30ARKK270115P00073000
72 P1.55-13.89%248409-29ARKK270115P00072000
71 P1.25-53.53%268409-21ARKK270115P00071000
70 P1.31+13.91%11,89509-30ARKK270115P00070000
69 P1.97+8.84%136409-16ARKK270115P00069000
68 P2.44-16.72%18808-20ARKK270115P00068000
67 P0.90-3.23%271709-29ARKK270115P00067000
66 P0.83-50.89%671,48309-29ARKK270115P00066000
65 P0.72-6.49%12,45109-29ARKK270115P00065000
64 P0.66-58.75%471,16909-29ARKK270115P00064000
63 P1.27+13.39%199308-31ARKK270115P00063000
62 P1.71-49.71%3623208-18ARKK270115P00062000
61 P0.44-62.71%251,86009-28ARKK270115P00061000
60 P0.48+14.29%11,71609-28ARKK270115P00060000
59 P2.46-16.04%2015008-04ARKK270115P00059000
58 P0.84-61.47%183008-21ARKK270115P00058000
57 P0.59-4.84%5296509-04ARKK270115P00057000
56 P0.32-42.86%3001,06609-18ARKK270115P00056000
55 P0.22-24.14%2980909-24ARKK270115P00055000
54 P0.37-51.32%133709-21ARKK270115P00054000
53 P1.69-22.48%124407-27ARKK270115P00053000
52 P1.59+38.26%9120407-24ARKK270115P00052000
51 P0.20-72.22%13609-18ARKK270115P00051000
50 P0.13+8.33%121,73209-29ARKK270115P00050000
49 P0.11-79.63%2220309-29ARKK270115P00049000
48 P0.87-2.25%149407-16ARKK270115P00048000
47 P0.10-90.48%115009-25ARKK270115P00047000
46 P0.38-66.96%26508-10ARKK270115P00046000
45 P0.050.00%501,27009-29ARKK270115P00045000
44 P1.91-5.91%22804-09ARKK270115P00044000
43 P0.50-50.50%12907-02ARKK270115P00043000
42 P0.69-2.82%18406-15ARKK270115P00042000
41 P1.87-13.43%174003-31ARKK270115P00041000
40 P0.09-30.77%101,36709-02ARKK270115P00040000
39 P1.24+5.08%216504-13ARKK270115P00039000
38 P0.23-43.90%3312207-06ARKK270115P00038000
37 P0.32-41.82%3506-22ARKK270115P00037000
36 P0.25-54.55%19007-31ARKK270115P00036000
35 P0.070.00%122,70609-28ARKK270115P00035000
34 P1.39+27.52%11711-17ARKK270115P00034000
33 P0.02-75.00%21209-18ARKK270115P00033000
32 P0.23-51.06%12709-16ARKK270115P00032000
31 P0.02+100.00%1053,20509-28ARKK270115P00031000
30 P0.020.00%5169,39309-28ARKK270115P00030000
29 P0.01-90.00%227,89209-29ARKK270115P00029000
28 P0.01-91.67%37,38509-30ARKK270115P00028000
27 P0.09+800.00%1015,01509-28ARKK270115P00027000
26 P0.01-92.86%10417,71209-29ARKK270115P00026000
25 P0.16+1,500.00%2930,02109-28ARKK270115P00025000


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