Dark

ARCC20260918C21
ARCC Sep 18 2026 21.00 Call (ARCC260918C00021000)
option OPRA

EOD

Jul 28, 2026

0.0500+400.000%(+0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.0500	0.0500	0.0500	0.0500	+400.000%	5	2,353	0.000%
2026-07-27	0.0300	0.0300	0.0100	0.0100	-66.667%	2	2,353	+400.000%
2026-07-23	0.0500	0.0500	0.0300	0.0300	-40.000%	24	2,354	+66.667%
2026-07-21	0.0500	0.0500	0.0500	0.0500	0.000%	20	2,378	0.000%
2026-07-20	0.0700	0.0700	0.0500	0.0500	0.000%	5	2,395	0.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,395	0.000%
2026-07-16	0.0700	0.0700	0.0500	0.0500	0.000%	32	2,396	0.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	+25.000%	2	2,406	0.000%
2026-07-14	0.0500	0.0500	0.0400	0.0400	+33.333%	32	2,407	+25.000%
2026-07-13	0.0500	0.0500	0.0300	0.0300	-57.143%	182	2,381	+66.667%
2026-07-10	0.0500	0.0700	0.0500	0.0700	+40.000%	29	2,563	-28.571%
2026-07-09	0.1000	0.1000	0.0500	0.0500	-28.571%	17	2,538	0.000%
2026-07-08	0.1000	0.1000	0.0500	0.0700	0.000%	8	2,525	-28.571%
2026-07-07	0.1000	0.1000	0.0500	0.0700	-30.000%	49	2,529	-28.571%
2026-07-06	0.1000	0.1000	0.1000	0.1000	+42.857%	5	2,576	-50.000%
2026-07-02	0.0500	0.0900	0.0500	0.0700	+40.000%	5	2,575	-28.571%
2026-07-01	0.0500	0.1000	0.0500	0.0500	0.000%	41	2,575	0.000%
2026-06-30	0.0600	0.1000	0.0500	0.0500	0.000%	22	2,551	0.000%
2026-06-29	0.1000	0.1000	0.0500	0.0500	-28.571%	55	2,557	0.000%
2026-06-26	0.0900	0.0900	0.0700	0.0700	+16.667%	2	2,545	-28.571%
2026-06-25	0.0600	0.0600	0.0600	0.0600	+20.000%	10	2,545	-16.667%
2026-06-24	0.0500	0.0500	0.0500	0.0500	-28.571%	4	2,535	0.000%
2026-06-23	0.0500	0.0700	0.0500	0.0700	+40.000%	87	2,534	-28.571%
2026-06-22	0.0500	0.0600	0.0500	0.0500	0.000%	429	2,561	0.000%
2026-06-18	0.0500	0.1100	0.0500	0.0500	-16.667%	166	2,362	0.000%
2026-06-17	0.1000	0.1000	0.0500	0.0600	-40.000%	65	2,362	-16.667%
2026-06-16	0.1300	0.1300	0.1000	0.1000	-16.667%	58	2,364	-50.000%
2026-06-15	0.1100	0.1400	0.1000	0.1200	0.000%	8	2,420	-58.333%
2026-06-12	0.1500	0.1500	0.1200	0.1200	0.000%	33	2,417	-58.333%
2026-06-11	0.1000	0.1200	0.1000	0.1200	-7.692%	5	2,417	-58.333%
2026-06-10	0.1500	0.1500	0.1200	0.1300	+30.000%	56	2,415	-61.538%
2026-06-09	0.1500	0.1500	0.1000	0.1000	-16.667%	16	2,418	-50.000%
2026-06-08	0.1200	0.1200	0.1000	0.1200	-20.000%	14	2,408	-58.333%
2026-06-05	0.1500	0.1500	0.1500	0.1500	+15.385%	1	2,396	-66.667%
2026-06-04	0.1300	0.1400	0.1300	0.1300	-13.333%	4	2,395	-61.538%
2026-06-03	0.1200	0.1900	0.1100	0.1500	0.000%	61	2,392	-66.667%
2026-06-02	0.2500	0.2500	0.1500	0.1500	-11.765%	22	2,405	-66.667%
2026-06-01	0.1500	0.1800	0.1400	0.1700	+6.250%	38	2,410	-70.588%
2026-05-29	0.1300	0.1600	0.1300	0.1600	+33.333%	6	2,378	-68.750%
2026-05-28	0.1200	0.1500	0.1100	0.1200	-7.692%	82	2,372	-58.333%
2026-05-27	0.1500	0.1500	0.1300	0.1300	-31.579%	29	2,374	-61.538%
2026-05-26	0.1900	0.1900	0.1900	0.1900	+58.333%	1	2,365	-73.684%
2026-05-22	0.1500	0.1500	0.1200	0.1200	-29.412%	18	2,351	-58.333%
2026-05-21	0.1500	0.1700	0.1500	0.1700	+21.429%	21	2,356	-70.588%
2026-05-20	0.1100	0.1500	0.1100	0.1400	-6.667%	22	2,356	-64.286%
2026-05-19	0.1200	0.1500	0.1200	0.1500	+25.000%	20	2,329	-66.667%
2026-05-18	0.1500	0.1700	0.1200	0.1200	-25.000%	36	2,329	-58.333%
2026-05-15	0.2000	0.2000	0.1600	0.1600	-20.000%	87	2,329	-68.750%
2026-05-14	0.2000	0.2000	0.1600	0.2000	0.000%	175	2,310	-75.000%
2026-05-13	0.2000	0.2000	0.2000	0.2000	0.000%	7	2,201	-75.000%
2026-05-12	0.1500	0.2000	0.1500	0.2000	0.000%	44	2,201	-75.000%
2026-05-11	0.2000	0.2000	0.2000	0.2000	0.000%	18	2,201	-75.000%
2026-05-08	0.2000	0.2000	0.2000	0.2000	0.000%	110	2,219	-75.000%
2026-05-07	0.1800	0.2000	0.1800	0.2000	-9.091%	41	2,229	-75.000%
2026-05-06	0.2000	0.3100	0.2000	0.2200	-12.000%	11	2,189	-77.273%
2026-05-05	0.2300	0.2800	0.2000	0.2500	0.000%	12	2,179	-80.000%
2026-05-04	0.2500	0.2900	0.2500	0.2500	-16.667%	75	2,167	-80.000%
2026-05-01	0.3000	0.3500	0.2900	0.3000	+20.000%	39	2,122	-83.333%
2026-04-30	0.2200	0.2500	0.2000	0.2500	+25.000%	39	2,122	-80.000%
2026-04-29	0.2200	0.2500	0.2000	0.2000	-25.926%	48	2,083	-75.000%
2026-04-28	0.2000	0.2700	0.2000	0.2700	+22.727%	59	2,109	-81.481%
2026-04-27	0.2500	0.2500	0.2000	0.2200	-12.000%	24	2,063	-77.273%
2026-04-24	0.3000	0.3000	0.2300	0.2500	0.000%	83	2,076	-80.000%
2026-04-23	0.2500	0.2500	0.2000	0.2500	-13.793%	151	2,010	-80.000%
2026-04-22	0.2900	0.2900	0.2900	0.2900	0.000%	7	2,151	-82.759%
2026-04-21	0.3000	0.3000	0.2500	0.2900	+3.571%	53	2,144	-82.759%
2026-04-20	0.3000	0.3000	0.2800	0.2800	0.000%	182	2,103	-82.143%
2026-04-17	0.3000	0.3300	0.2800	0.2800	+12.000%	49	1,921	-82.143%
2026-04-16	0.3100	0.3200	0.2500	0.2500	-16.667%	19	1,906	-80.000%
2026-04-15	0.2600	0.3000	0.2600	0.3000	+36.364%	50	1,908	-83.333%
2026-04-14	0.2000	0.2200	0.2000	0.2200	+10.000%	7	1,858	-77.273%
2026-04-13	0.2000	0.2000	0.2000	0.2000	+25.000%	2	1,851	-75.000%
2026-04-10	0.1700	0.1700	0.1600	0.1600	-5.882%	130	1,853	-68.750%
2026-04-09	0.2000	0.2000	0.1500	0.1700	-10.526%	18	1,863	-70.588%
2026-04-08	0.2000	0.2000	0.1900	0.1900	-5.000%	23	1,872	-73.684%
2026-04-07	0.2000	0.2000	0.1500	0.2000	-4.762%	223	1,889	-75.000%
2026-04-06	0.2100	0.2100	0.2100	0.2100	+5.000%	14	1,686	-76.190%
2026-04-02	0.2000	0.2000	0.2000	0.2000	+17.647%	30	1,642	-75.000%
2026-04-01	0.2000	0.2000	0.1700	0.1700	-26.087%	11	1,642	-70.588%
2026-03-31	0.1500	0.2500	0.1500	0.2300	+27.778%	6	1,652	-78.261%
2026-03-30	0.1800	0.2100	0.1500	0.1800	-10.000%	56	1,648	-72.222%
2026-03-27	0.1800	0.2200	0.1800	0.2000	-20.000%	115	1,602	-75.000%
2026-03-26	0.2500	0.2600	0.2500	0.2500	+25.000%	160	1,534	-80.000%
2026-03-25	0.2500	0.2700	0.2000	0.2000	-28.571%	26	1,374	-75.000%
2026-03-24	0.2500	0.2900	0.2500	0.2800	-6.667%	37	1,378	-82.143%
2026-03-23	0.2700	0.3500	0.2500	0.3000	0.000%	232	1,363	-83.333%
2026-03-20	0.3500	0.3500	0.3000	0.3000	-14.286%	35	1,203	-83.333%
2026-03-19	0.3000	0.3500	0.3000	0.3500	+16.667%	5	1,169	-85.714%
2026-03-18	0.4000	0.4000	0.3000	0.3000	-18.919%	59	1,164	-83.333%
2026-03-17	0.1800	0.3700	0.1800	0.3700	+23.333%	55	1,105	-86.486%
2026-03-16	0.3000	0.3500	0.3000	0.3000	-11.765%	33	1,060	-83.333%
2026-03-13	0.2700	0.3400	0.2700	0.3400	+13.333%	52	1,030	-85.294%
2026-03-12	0.2000	0.3300	0.2000	0.3000	+20.000%	66	978	-83.333%
2026-03-11	0.2500	0.3200	0.2500	0.2500	-13.793%	145	996	-80.000%
2026-03-10	0.3000	0.3000	0.2500	0.2900	-3.333%	45	872	-82.759%
2026-03-09	0.3500	0.3500	0.3000	0.3000	-14.286%	8	858	-83.333%
2026-03-06	0.3000	0.4000	0.3000	0.3500	-22.222%	24	851	-85.714%
2026-03-05	0.4500	0.4500	0.4000	0.4500	+12.500%	33	837	-88.889%
2026-03-04	0.4400	0.4400	0.4000	0.4000	-11.111%	30	812	-87.500%
2026-03-03	0.3500	0.5000	0.3500	0.4500	+21.622%	50	782	-88.889%
2026-03-02	0.2500	0.4000	0.2500	0.3700	-7.500%	67	734	-86.486%
2026-02-27	0.4000	0.4000	0.4000	0.4000	-14.894%	11	669	-87.500%
2026-02-26	0.3100	0.5000	0.3100	0.4700	-14.545%	25	677	-89.362%
2026-02-25	0.5500	0.5500	0.4000	0.5500	+22.222%	26	629	-90.909%
2026-02-24	0.4500	0.4500	0.3500	0.4500	+12.500%	47	629	-88.889%
2026-02-23	0.3500	0.4100	0.3500	0.4000	0.000%	41	582	-87.500%
2026-02-20	0.3500	0.4000	0.3500	0.4000	+2.564%	12	557	-87.500%
2026-02-19	0.3200	0.4000	0.3000	0.3900	-2.500%	24	545	-87.179%
2026-02-18	0.4000	0.4000	0.3800	0.4000	0.000%	21	525	-87.500%
2026-02-17	0.4000	0.4000	0.4000	0.4000	0.000%	3	524	-87.500%
2026-02-13	0.4500	0.5000	0.4000	0.4000	-18.367%	31	494	-87.500%
2026-02-12	0.6000	0.6000	0.4900	0.4900	-18.333%	32	494	-89.796%
2026-02-11	0.6000	0.6000	0.6000	0.6000	-7.692%	1	462	-91.667%
2026-02-10	0.5500	0.6500	0.5500	0.6500	+85.714%	58	461	-92.308%
2026-02-09	0.3700	0.3700	0.3500	0.3500	-27.083%	2	403	-85.714%
2026-02-06	0.4000	0.4800	0.4000	0.4800	+37.143%	23	401	-89.583%
2026-02-05	0.4000	0.4200	0.3500	0.3500	-32.692%	38	378	-85.714%
2026-02-04	0.4200	0.5200	0.4200	0.5200	+30.000%	30	340	-90.385%
2026-02-03	0.4000	0.4000	0.4000	0.4000	-27.273%	20	310	-87.500%
2026-02-02	0.4300	0.5700	0.3900	0.5500	-8.333%	143	290	-90.909%
2026-01-30	0.6000	0.6000	0.6000	0.6000	-7.692%	4	147	-91.667%
2026-01-29	0.6000	0.6500	0.6000	0.6500	-13.333%	22	143	-92.308%
2026-01-28	0.7500	0.7500	0.7500	0.7500	+7.143%	1	121	-93.333%
2026-01-26	0.7000	0.8000	0.7000	0.7000	-30.000%	65	120	-92.857%
2026-01-22	1.0000	1.0000	1.0000	1.0000	-1.961%	10	60	-95.000%
2026-01-21	1.0000	1.0200	1.0000	1.0200	+20.000%	42	50	-95.098%
2026-01-20	0.8500	0.8500	0.8500	0.8500	0.000%	8	8	-94.118%