Dark

ARCC20260918C19
ARCC Sep 18 2026 19.00 Call (ARCC260918C00019000)
option OPRA

EOD

Jul 29, 2026

0.4000-23.077%(-0.1200)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.4700	0.5500	0.4000	0.4000	-23.077%	99	6,115	0.000%
2026-07-28	0.5500	0.6000	0.4700	0.5200	+15.556%	793	6,110	-23.077%
2026-07-27	0.4500	0.5000	0.4500	0.4500	0.000%	58	5,655	-11.111%
2026-07-24	0.3000	0.4500	0.3000	0.4500	+50.000%	43	5,645	-11.111%
2026-07-23	0.4700	0.4700	0.3000	0.3000	-37.500%	254	5,683	+33.333%
2026-07-22	0.5000	0.5900	0.4500	0.4800	-17.241%	157	5,646	-16.667%
2026-07-21	0.6000	0.6500	0.5500	0.5800	+5.455%	115	5,621	-31.034%
2026-07-20	0.5000	0.7300	0.4800	0.5500	-15.385%	162	5,594	-27.273%
2026-07-17	0.6900	0.7000	0.6000	0.6500	-5.797%	234	5,630	-38.462%
2026-07-16	0.4500	0.7000	0.4500	0.6900	+15.000%	139	5,607	-42.029%
2026-07-15	0.5500	0.6500	0.5200	0.6000	+20.000%	85	5,475	-33.333%
2026-07-14	0.4900	0.5400	0.4300	0.5000	-9.091%	131	5,424	-20.000%
2026-07-13	0.4800	0.6000	0.4800	0.5500	0.000%	78	5,395	-27.273%
2026-07-10	0.5000	0.5500	0.4500	0.5500	+17.021%	239	5,392	-27.273%
2026-07-09	0.3400	0.4900	0.3100	0.4700	+27.027%	266	5,326	-14.894%
2026-07-08	0.3500	0.4600	0.3500	0.3700	-17.778%	63	5,299	+8.108%
2026-07-07	0.4500	0.5000	0.4500	0.4500	-11.765%	32	5,295	-11.111%
2026-07-06	0.5300	0.5900	0.4500	0.5100	+2.000%	229	5,282	-21.569%
2026-07-02	0.4500	0.5500	0.4500	0.5000	-9.091%	71	5,249	-20.000%
2026-07-01	0.5500	0.6000	0.5500	0.5500	+17.021%	28	5,249	-27.273%
2026-06-30	0.4500	0.5500	0.4500	0.4700	+17.500%	1,038	5,235	-14.894%
2026-06-29	0.4500	0.4700	0.3500	0.4000	+14.286%	150	4,651	0.000%
2026-06-26	0.3500	0.4000	0.3000	0.3500	0.000%	138	4,552	+14.286%
2026-06-25	0.3000	0.3500	0.3000	0.3500	0.000%	61	4,607	+14.286%
2026-06-24	0.3000	0.3500	0.3000	0.3500	+16.667%	37	4,588	+14.286%
2026-06-23	0.3000	0.3500	0.2800	0.3000	-6.250%	1,020	4,587	+33.333%
2026-06-22	0.3700	0.4100	0.3000	0.3200	-15.789%	281	4,703	+25.000%
2026-06-18	0.4000	0.4500	0.3700	0.3800	-7.317%	111	4,480	+5.263%
2026-06-17	0.6000	0.6000	0.4000	0.4100	-25.455%	341	4,480	-2.439%
2026-06-16	0.6300	0.6400	0.5500	0.5500	-16.667%	60	4,192	-27.273%
2026-06-15	0.6700	0.7500	0.5000	0.6600	-5.714%	181	4,139	-39.394%
2026-06-12	0.6500	0.7100	0.5500	0.7000	+14.754%	120	4,158	-42.857%
2026-06-11	0.7000	0.7000	0.5500	0.6100	-4.688%	563	4,079	-34.426%
2026-06-10	1.1400	1.1400	0.5700	0.6400	+6.667%	149	4,068	-37.500%
2026-06-09	0.6000	0.6600	0.5800	0.6000	0.000%	15	3,946	-33.333%
2026-06-08	0.6000	0.6300	0.5700	0.6000	-7.692%	33	3,952	-33.333%
2026-06-05	0.6400	0.6500	0.6000	0.6500	-4.412%	8	3,922	-38.462%
2026-06-04	0.5500	0.7000	0.5500	0.6800	+36.000%	754	3,926	-41.176%
2026-06-03	0.6500	0.6500	0.5000	0.5000	-35.065%	7	4,245	-20.000%
2026-06-02	0.8000	0.8100	0.7500	0.7700	-3.750%	335	4,247	-48.052%
2026-06-01	0.7900	0.8000	0.7400	0.8000	+9.589%	6	4,274	-50.000%
2026-05-29	0.7000	0.8000	0.7000	0.7300	+10.606%	53	4,270	-45.205%
2026-05-28	0.6900	0.6900	0.6000	0.6600	+1.538%	86	4,268	-39.394%
2026-05-27	0.6500	0.7000	0.6000	0.6500	0.000%	334	4,270	-38.462%
2026-05-26	0.6000	0.6900	0.6000	0.6500	+8.333%	12	4,223	-38.462%
2026-05-22	0.7000	0.7000	0.5500	0.6000	-7.692%	69	4,165	-33.333%
2026-05-21	0.6500	0.6500	0.6400	0.6500	+16.071%	23	4,163	-38.462%
2026-05-20	0.5500	0.6500	0.5500	0.5600	-16.418%	29	4,163	-28.571%
2026-05-19	0.5900	0.6700	0.5900	0.6700	-4.286%	455	3,774	-40.299%
2026-05-18	0.7500	0.7500	0.7000	0.7000	-9.091%	21	3,774	-42.857%
2026-05-15	0.7000	0.8000	0.7000	0.7700	-3.750%	18	3,774	-48.052%
2026-05-14	0.7900	0.8000	0.7500	0.8000	+6.667%	34	3,760	-50.000%
2026-05-13	0.7000	0.8000	0.7000	0.7500	+7.143%	45	3,722	-46.667%
2026-05-12	0.7100	0.7100	0.7000	0.7000	+12.903%	11	3,722	-42.857%
2026-05-11	0.7600	0.7600	0.6200	0.6200	-31.111%	20	3,722	-35.484%
2026-05-08	0.8000	1.0000	0.7500	0.9000	+9.756%	33	3,717	-55.556%
2026-05-07	0.9500	0.9500	0.8200	0.8200	-17.172%	7	3,700	-51.220%
2026-05-06	1.0500	1.0500	0.9000	0.9900	-5.714%	23	3,703	-59.596%
2026-05-05	1.0000	1.2000	1.0000	1.0500	+1.942%	19	3,703	-61.905%
2026-05-04	1.0200	1.0300	1.0200	1.0300	-1.905%	12	3,714	-61.165%
2026-05-01	1.0500	1.0500	1.0500	1.0500	0.000%	3	3,712	-61.905%
2026-04-30	0.8800	1.0500	0.8800	1.0500	+31.250%	42	3,712	-61.905%
2026-04-29	0.8000	0.8000	0.7300	0.8000	-20.000%	5	3,721	-50.000%
2026-04-28	0.7800	1.0000	0.7600	1.0000	+25.000%	561	3,722	-60.000%
2026-04-27	0.8500	0.8500	0.8000	0.8000	-6.977%	17	3,176	-50.000%
2026-04-23	0.9500	1.0000	0.7500	0.8600	-14.000%	14	3,160	-53.488%
2026-04-22	1.0000	1.0000	1.0000	1.0000	+5.263%	7	3,159	-60.000%
2026-04-21	0.9500	1.0000	0.9400	0.9500	-9.524%	21	3,131	-57.895%
2026-04-20	1.1000	1.1000	0.9700	1.0500	-3.670%	6	3,131	-61.905%
2026-04-17	1.0500	1.1000	1.0500	1.0900	+9.000%	112	3,132	-63.303%
2026-04-16	1.0000	1.0000	1.0000	1.0000	+2.041%	5	3,164	-60.000%
2026-04-15	0.8200	1.0000	0.8200	0.9800	+19.512%	37	3,169	-59.184%
2026-04-14	0.8000	0.8200	0.7500	0.8200	+26.154%	17	3,148	-51.220%
2026-04-13	0.6500	0.7000	0.6000	0.6500	-1.515%	28	3,141	-38.462%
2026-04-10	0.6000	0.6600	0.5500	0.6600	+10.000%	721	3,119	-39.394%
2026-04-09	0.6800	0.6800	0.6000	0.6000	-14.286%	582	2,420	-33.333%
2026-04-08	0.7000	0.7100	0.7000	0.7000	-6.667%	979	1,838	-42.857%
2026-04-07	0.7300	0.7500	0.7300	0.7500	-6.250%	4	1,052	-46.667%
2026-04-06	0.7700	0.8700	0.7700	0.8000	+14.286%	3	1,050	-50.000%
2026-04-02	0.6000	0.8000	0.6000	0.7000	+6.061%	29	1,045	-42.857%
2026-04-01	0.7000	0.7000	0.6500	0.6600	-14.286%	38	1,045	-39.394%
2026-03-31	0.7500	0.7700	0.7500	0.7700	+18.462%	26	1,032	-48.052%
2026-03-30	0.6500	0.7000	0.6000	0.6500	0.000%	90	1,017	-38.462%
2026-03-27	0.7200	0.8000	0.6300	0.6500	-18.750%	97	960	-38.462%
2026-03-26	0.8000	1.0000	0.7500	0.8000	-6.977%	5	897	-50.000%
2026-03-25	0.8800	0.8800	0.7500	0.8600	+14.667%	35	896	-53.488%
2026-03-24	0.8500	0.9000	0.7500	0.7500	-23.469%	42	884	-46.667%
2026-03-23	0.8300	1.0000	0.8200	0.9800	+11.364%	26	880	-59.184%
2026-03-20	0.8800	0.8800	0.8800	0.8800	-7.368%	3	859	-54.545%
2026-03-19	1.0000	1.0000	0.9500	0.9500	-12.037%	14	858	-57.895%
2026-03-18	1.0000	1.2000	1.0000	1.0800	+8.000%	19	845	-62.963%
2026-03-17	0.9000	1.0500	0.9000	1.0000	+17.647%	72	840	-60.000%
2026-03-16	0.9000	0.9000	0.8500	0.8500	-1.163%	269	780	-52.941%
2026-03-13	0.7200	0.8600	0.7200	0.8600	+13.158%	27	542	-53.488%
2026-03-12	0.8700	0.9000	0.7600	0.7600	-15.556%	36	525	-47.368%
2026-03-11	0.9000	0.9500	0.7900	0.9000	0.000%	174	511	-55.556%
2026-03-10	1.0500	1.0500	0.9000	0.9000	-14.286%	50	365	-55.556%
2026-03-09	1.0500	1.0500	0.8000	1.0500	-4.545%	143	332	-61.905%
2026-03-06	1.1500	1.1500	1.0000	1.1000	-4.348%	76	231	-63.636%
2026-03-05	1.2900	1.3500	1.1500	1.1500	0.000%	67	171	-65.217%
2026-03-04	1.1500	1.1500	1.1500	1.1500	+4.545%	1	113	-65.217%
2026-03-03	1.1500	1.1500	1.1000	1.1000	-4.348%	7	112	-63.636%
2026-03-02	0.8600	1.1500	0.8600	1.1500	+15.000%	26	107	-65.217%
2026-02-27	1.0500	1.0500	1.0000	1.0000	-16.667%	9	82	-60.000%
2026-02-24	1.2000	1.2000	1.2000	1.2000	+15.385%	4	73	-66.667%
2026-02-20	1.0400	1.0400	1.0400	1.0400	-20.000%	20	69	-61.538%
2026-02-18	1.3000	1.3000	1.3000	1.3000	+8.333%	3	57	-69.231%
2026-02-17	1.2100	1.5000	1.2000	1.2000	-4.000%	4	57	-66.667%
2026-02-13	1.2000	1.2500	1.2000	1.2500	-7.407%	25	65	-68.000%
2026-02-12	1.3500	1.3500	1.3500	1.3500	-12.338%	25	65	-70.370%
2026-02-11	1.6000	1.6000	1.5400	1.5400	+20.313%	5	40	-74.026%
2026-02-09	1.1600	1.2800	1.1600	1.2800	-8.571%	25	37	-68.750%
2026-02-04	1.4000	1.4000	1.4000	1.4000	+2.190%	1	14	-71.429%
2026-02-03	1.2500	1.3700	1.2500	1.3700	-42.678%	12	13	-70.803%
2026-01-15	2.4000	2.4000	2.3800	2.3900	0.000%	3	3	-83.264%