Dark

ARCC20260918C20
ARCC Sep 18 2026 20.00 Call (ARCC260918C00020000)
option OPRA

EOD

Jul 29, 2026

0.1000-28.571%(-0.0400)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1200	0.1500	0.0700	0.1000	-28.571%	85	6,984	0.000%
2026-07-28	0.1000	0.1900	0.1000	0.1400	+7.692%	240	6,958	-28.571%
2026-07-27	0.1000	0.1300	0.0500	0.1300	0.000%	56	6,911	-23.077%
2026-07-24	0.0900	0.1300	0.0900	0.1300	+62.500%	114	6,886	-23.077%
2026-07-23	0.1000	0.1400	0.0500	0.0800	-38.462%	252	6,908	+25.000%
2026-07-22	0.1500	0.2000	0.1100	0.1300	-18.750%	683	6,921	-23.077%
2026-07-21	0.1500	0.2000	0.1500	0.1600	-5.882%	893	7,192	-37.500%
2026-07-20	0.2000	0.2000	0.1400	0.1700	-15.000%	279	6,926	-41.176%
2026-07-17	0.2100	0.2400	0.2000	0.2000	-4.762%	412	6,878	-50.000%
2026-07-16	0.1600	0.2200	0.1600	0.2100	+23.529%	19	6,514	-52.381%
2026-07-15	0.1500	0.2300	0.1500	0.1700	+13.333%	262	6,502	-41.176%
2026-07-14	0.1700	0.1700	0.1300	0.1500	+25.000%	32	6,297	-33.333%
2026-07-13	0.1500	0.1700	0.1200	0.1200	-29.412%	33	6,267	-16.667%
2026-07-10	0.1500	0.2000	0.1000	0.1700	+30.769%	283	6,266	-41.176%
2026-07-09	0.1500	0.1800	0.1000	0.1300	+30.000%	178	6,058	-23.077%
2026-07-08	0.1300	0.1500	0.1000	0.1000	-33.333%	34	6,036	0.000%
2026-07-07	0.2000	0.2000	0.1500	0.1500	-6.250%	22	6,052	-33.333%
2026-07-06	0.2000	0.2400	0.1500	0.1600	-5.882%	162	6,041	-37.500%
2026-07-02	0.1700	0.2000	0.1500	0.1700	-10.526%	114	5,929	-41.176%
2026-07-01	0.1700	0.2200	0.1700	0.1900	+11.765%	614	5,929	-47.368%
2026-06-30	0.2000	0.2000	0.1700	0.1700	0.000%	116	5,443	-41.176%
2026-06-29	0.1300	0.1800	0.1300	0.1700	+41.667%	55	5,334	-41.176%
2026-06-26	0.1300	0.1400	0.1200	0.1200	0.000%	36	5,369	-16.667%
2026-06-25	0.1500	0.1500	0.1200	0.1200	-20.000%	48	5,379	-16.667%
2026-06-24	0.1200	0.1500	0.1000	0.1500	+15.385%	113	5,412	-33.333%
2026-06-23	0.1000	0.1400	0.1000	0.1300	+8.333%	312	5,344	-23.077%
2026-06-22	0.1000	0.1700	0.1000	0.1200	-25.000%	165	5,424	-16.667%
2026-06-18	0.1900	0.1900	0.1500	0.1600	-15.789%	30	5,299	-37.500%
2026-06-17	0.2600	0.2600	0.1600	0.1900	-29.630%	76	5,299	-47.368%
2026-06-16	0.2900	0.2900	0.2500	0.2700	0.000%	26	5,355	-62.963%
2026-06-15	0.3200	0.3200	0.2600	0.2700	0.000%	179	5,357	-62.963%
2026-06-12	0.2500	0.3000	0.2300	0.2700	+3.846%	241	5,321	-62.963%
2026-06-11	0.2300	0.2700	0.2300	0.2600	-7.143%	98	5,149	-61.538%
2026-06-10	0.3000	0.3300	0.2600	0.2800	+12.000%	204	5,114	-64.286%
2026-06-09	0.2800	0.3000	0.2500	0.2500	-13.793%	74	4,944	-60.000%
2026-06-08	0.2500	0.2900	0.2400	0.2900	-3.333%	99	4,935	-65.517%
2026-06-05	0.2800	0.3000	0.2500	0.3000	0.000%	69	4,877	-66.667%
2026-06-04	0.2900	0.3500	0.2500	0.3000	+11.111%	53	4,890	-66.667%
2026-06-03	0.3700	0.3700	0.2200	0.2700	-22.857%	57	4,870	-62.963%
2026-06-02	0.3700	0.3700	0.3500	0.3500	-5.405%	50	4,853	-71.429%
2026-06-01	0.4000	0.4000	0.3700	0.3700	-7.500%	8	4,803	-72.973%
2026-05-29	0.2600	0.4200	0.2600	0.4000	+33.333%	73	4,797	-75.000%
2026-05-28	0.3200	0.3200	0.3000	0.3000	-6.250%	19	4,730	-66.667%
2026-05-27	0.3400	0.3400	0.2700	0.3200	-8.571%	44	4,713	-68.750%
2026-05-26	0.2900	0.3500	0.2900	0.3500	+40.000%	30	4,669	-71.429%
2026-05-22	0.3000	0.3200	0.2500	0.2500	-16.667%	81	4,602	-60.000%
2026-05-21	0.3000	0.3400	0.3000	0.3000	0.000%	238	4,525	-66.667%
2026-05-20	0.2500	0.3300	0.2500	0.3000	0.000%	77	4,525	-66.667%
2026-05-19	0.3000	0.3500	0.2500	0.3000	-9.091%	190	4,395	-66.667%
2026-05-18	0.3500	0.3600	0.3000	0.3300	-25.000%	94	4,395	-69.697%
2026-05-15	0.4000	0.4400	0.3500	0.4400	+2.326%	10	4,395	-77.273%
2026-05-14	0.3800	0.4400	0.3500	0.4300	+7.500%	237	4,389	-76.744%
2026-05-13	0.3100	0.4000	0.3100	0.4000	+14.286%	170	4,242	-75.000%
2026-05-12	0.3500	0.3800	0.3300	0.3500	-10.256%	78	4,242	-71.429%
2026-05-11	0.4200	0.4200	0.3900	0.3900	-13.333%	53	4,242	-74.359%
2026-05-08	0.4500	0.4500	0.4200	0.4500	0.000%	35	4,193	-77.778%
2026-05-07	0.4000	0.4600	0.4000	0.4500	-2.174%	39	4,206	-77.778%
2026-05-06	0.5200	0.5500	0.4600	0.4600	-16.364%	14	4,180	-78.261%
2026-05-05	0.5000	0.5500	0.5000	0.5500	0.000%	25	4,185	-81.818%
2026-05-04	0.5600	0.6000	0.5500	0.5500	+22.222%	6	4,161	-81.818%
2026-05-01	0.5000	0.6500	0.4500	0.4500	-21.053%	24	4,140	-77.778%
2026-04-30	0.5000	0.6000	0.4700	0.5700	+42.500%	88	4,140	-82.456%
2026-04-29	0.5000	0.5000	0.3700	0.4000	-23.077%	15	4,054	-75.000%
2026-04-28	0.4500	0.5200	0.4000	0.5200	+20.930%	234	4,058	-80.769%
2026-04-27	0.5000	0.5000	0.4300	0.4300	-15.686%	23	3,839	-76.744%
2026-04-24	0.4900	0.5100	0.4800	0.5100	+13.333%	10	3,845	-80.392%
2026-04-23	0.4500	0.4500	0.4500	0.4500	-18.182%	9	3,835	-77.778%
2026-04-22	0.5000	0.6500	0.5000	0.5500	0.000%	70	3,844	-81.818%
2026-04-21	0.5500	0.5500	0.5000	0.5500	-3.509%	16	3,771	-81.818%
2026-04-20	0.5000	0.6000	0.5000	0.5700	+3.636%	74	3,771	-82.456%
2026-04-17	0.6000	0.6500	0.5500	0.5500	+10.000%	171	3,702	-81.818%
2026-04-16	0.6000	0.6000	0.5000	0.5000	-13.793%	261	3,722	-80.000%
2026-04-15	0.5000	0.6000	0.5000	0.5800	+28.889%	235	3,614	-82.759%
2026-04-14	0.3200	0.4500	0.3200	0.4500	+28.571%	122	3,436	-77.778%
2026-04-13	0.3500	0.3500	0.3200	0.3500	+6.061%	60	3,331	-71.429%
2026-04-09	0.3500	0.3500	0.3300	0.3300	-5.714%	7	3,303	-69.697%
2026-04-08	0.3900	0.3900	0.3000	0.3500	0.000%	26	3,303	-71.429%
2026-04-07	0.4000	0.4000	0.3500	0.3500	-22.222%	9	3,277	-71.429%
2026-04-06	0.4000	0.4500	0.4000	0.4500	+7.143%	20	3,278	-77.778%
2026-04-02	0.3000	0.4200	0.3000	0.4200	+20.000%	4	3,259	-76.190%
2026-04-01	0.3500	0.3500	0.3300	0.3500	-22.222%	12	3,259	-71.429%
2026-03-31	0.4000	0.4800	0.4000	0.4500	+50.000%	56	3,247	-77.778%
2026-03-30	0.3500	0.3500	0.3000	0.3000	-14.286%	4	3,196	-66.667%
2026-03-27	0.3900	0.3900	0.3500	0.3500	-22.222%	10	3,192	-71.429%
2026-03-26	0.5000	0.5000	0.4100	0.4500	-4.255%	2,027	3,194	-77.778%
2026-03-25	0.4700	0.5000	0.4400	0.4700	-2.083%	77	1,269	-78.723%
2026-03-24	0.4700	0.5100	0.4700	0.4800	-14.286%	90	1,192	-79.167%
2026-03-23	0.5000	0.5600	0.4500	0.5600	+12.000%	240	1,112	-82.143%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-13.793%	21	891	-80.000%
2026-03-19	0.5500	0.6200	0.5500	0.5800	-17.143%	55	870	-82.759%
2026-03-18	0.7000	0.7000	0.6700	0.7000	+7.692%	6	815	-85.714%
2026-03-17	0.5500	0.6500	0.5000	0.6500	+30.000%	100	811	-84.615%
2026-03-16	0.5500	0.5600	0.5000	0.5000	0.000%	58	721	-80.000%
2026-03-13	0.5500	0.5500	0.5000	0.5000	+11.111%	21	692	-80.000%
2026-03-12	0.5500	0.5500	0.4500	0.4500	-10.000%	92	671	-77.778%
2026-03-11	0.5200	0.5200	0.4500	0.5000	0.000%	35	601	-80.000%
2026-03-10	0.5000	0.5500	0.5000	0.5000	-16.667%	7	567	-80.000%
2026-03-09	0.6100	0.6100	0.5000	0.6000	-1.639%	63	563	-83.333%
2026-03-06	0.6000	0.6100	0.5600	0.6100	-18.667%	12	512	-83.607%
2026-03-05	0.8000	0.8000	0.7000	0.7500	+1.351%	40	501	-86.667%
2026-03-04	0.7500	0.7500	0.7400	0.7400	-1.333%	120	465	-86.486%
2026-03-03	0.7000	0.7500	0.6500	0.7500	+7.143%	21	348	-86.667%
2026-03-02	0.6500	0.7000	0.5500	0.7000	+2.941%	143	334	-85.714%
2026-02-27	0.7000	0.7000	0.6500	0.6800	-9.333%	11	267	-85.294%
2026-02-26	0.7000	0.7500	0.7000	0.7500	-16.667%	3	256	-86.667%
2026-02-25	0.6300	0.9000	0.6300	0.9000	+20.000%	5	251	-88.889%
2026-02-24	0.6800	0.7500	0.6800	0.7500	+7.143%	13	251	-86.667%
2026-02-23	0.7000	0.7000	0.7000	0.7000	-6.667%	11	238	-85.714%
2026-02-20	0.6500	0.7500	0.6000	0.7500	+7.143%	45	236	-86.667%
2026-02-19	0.6800	0.7000	0.5700	0.7000	-6.667%	23	193	-85.714%
2026-02-18	0.7500	0.7500	0.7500	0.7500	-6.250%	10	181	-86.667%
2026-02-17	0.7500	0.8000	0.7500	0.8000	+14.286%	3	171	-87.500%
2026-02-13	0.6500	0.7000	0.6500	0.7000	-30.000%	7	163	-85.714%
2026-02-11	0.9500	1.0000	0.9500	1.0000	+5.263%	10	163	-90.000%
2026-02-10	0.9500	0.9500	0.9500	0.9500	+18.750%	10	153	-89.474%
2026-02-09	0.8000	0.8000	0.8000	0.8000	+128.571%	1	143	-87.500%
2026-02-06	0.3500	0.3500	0.3500	0.3500	-53.333%	1	142	-71.429%
2026-02-05	0.7500	0.7500	0.7500	0.7500	-11.765%	10	141	-86.667%
2026-02-04	1.0800	1.0800	0.6500	0.8500	+28.788%	130	131	-88.235%
2026-02-03	0.6600	0.6600	0.6600	0.6600	-26.667%	7	52	-84.848%
2026-02-02	0.7000	0.9000	0.6700	0.9000	-14.286%	42	52	-88.889%
2026-01-30	1.0500	1.0500	1.0500	1.0500	-5.405%	5	10	-90.476%
2026-01-29	1.1100	1.1100	1.1100	1.1100	-3.478%	1	5	-90.991%
2026-01-28	1.2000	1.2000	1.1500	1.1500	-4.959%	2	4	-91.304%
2026-01-26	1.2500	1.2500	1.2100	1.2100	-25.767%	3	4	-91.736%
2026-01-16	1.6300	1.6300	1.6300	1.6300	0.000%	1	0	-93.865%