Dark

ARCC20260918P15
ARCC Sep 18 2026 15.00 Put (ARCC260918P00015000)
option OPRA

EOD

Jul 27, 2026

0.1300+160.000%(+0.0800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1300	0.1300	0.1300	0.1300	+160.000%	4	1,112	0.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-37.500%	2	1,112	+160.000%
2026-07-15	0.0800	0.0800	0.0800	0.0800	-20.000%	10	1,110	+62.500%
2026-07-08	0.1500	0.1500	0.1000	0.1000	+25.000%	4	1,120	+30.000%
2026-07-02	0.0800	0.0800	0.0800	0.0800	-20.000%	1	1,120	+62.500%
2026-06-30	0.1000	0.1000	0.1000	0.1000	0.000%	2	1,120	+30.000%
2026-06-29	0.1300	0.1500	0.1000	0.1000	-9.091%	28	1,120	+30.000%
2026-06-26	0.1500	0.1500	0.1000	0.1100	-26.667%	14	1,119	+18.182%
2026-06-25	0.1900	0.1900	0.1500	0.1500	0.000%	3	1,115	-13.333%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-25.000%	3	1,117	-13.333%
2026-06-23	0.1500	0.2000	0.1500	0.2000	+33.333%	5	1,117	-35.000%
2026-06-22	0.1600	0.2000	0.1200	0.1500	0.000%	27	1,117	-13.333%
2026-06-18	0.1500	0.1500	0.1500	0.1500	+15.385%	4	1,120	-13.333%
2026-06-15	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,120	0.000%
2026-06-12	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,119	-13.333%
2026-06-11	0.1500	0.1500	0.1500	0.1500	-6.250%	9	1,121	-13.333%
2026-06-09	0.2000	0.2000	0.1600	0.1600	-36.000%	13	1,126	-18.750%
2026-06-08	0.2500	0.2500	0.2500	0.2500	0.000%	3	1,123	-48.000%
2026-06-05	0.2000	0.2500	0.2000	0.2500	+66.667%	43	1,120	-48.000%
2026-06-04	0.2000	0.2000	0.1500	0.1500	-25.000%	4	1,117	-13.333%
2026-06-02	0.2000	0.2000	0.2000	0.2000	0.000%	4	1,115	-35.000%
2026-06-01	0.2000	0.2000	0.2000	0.2000	0.000%	3	1,111	-35.000%
2026-05-29	0.1500	0.2000	0.1500	0.2000	-20.000%	3	1,108	-35.000%
2026-05-28	0.2500	0.2500	0.2500	0.2500	+4.167%	3	1,107	-48.000%
2026-05-26	0.2000	0.2400	0.2000	0.2400	+14.286%	29	1,104	-45.833%
2026-05-22	0.2500	0.2500	0.2100	0.2100	-30.000%	6	1,076	-38.095%
2026-05-20	0.2500	0.3000	0.2500	0.3000	+20.000%	2	1,076	-56.667%
2026-05-19	0.2000	0.2500	0.2000	0.2500	+8.696%	8	1,062	-48.000%
2026-05-18	0.2400	0.2500	0.2300	0.2300	-8.000%	13	1,062	-43.478%
2026-05-15	0.2000	0.2500	0.2000	0.2500	+66.667%	5	1,062	-48.000%
2026-05-14	0.2500	0.2500	0.1500	0.1500	-50.000%	9	1,065	-13.333%
2026-05-13	0.3000	0.3000	0.3000	0.3000	+36.364%	3	1,069	-56.667%
2026-05-12	0.2500	0.2500	0.2200	0.2200	+10.000%	25	1,069	-40.909%
2026-05-07	0.2000	0.2000	0.2000	0.2000	-20.000%	6	1,069	-35.000%
2026-05-05	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,075	-48.000%
2026-05-04	0.2000	0.2500	0.2000	0.2500	-10.714%	6	1,074	-48.000%
2026-04-30	0.3000	0.3000	0.2500	0.2800	-20.000%	53	1,070	-53.571%
2026-04-29	0.3500	0.3500	0.3500	0.3500	+16.667%	2	1,064	-62.857%
2026-04-28	0.3500	0.3500	0.3000	0.3000	-14.286%	2	1,062	-56.667%
2026-04-27	0.3500	0.3500	0.3500	0.3500	-7.895%	3	1,060	-62.857%
2026-04-24	0.3600	0.3800	0.3500	0.3800	+26.667%	555	1,062	-65.789%
2026-04-23	0.3000	0.3000	0.3000	0.3000	0.000%	4	581	-56.667%
2026-04-21	0.3000	0.3000	0.3000	0.3000	0.000%	5	587	-56.667%
2026-04-20	0.2500	0.3000	0.2500	0.3000	0.000%	22	587	-56.667%
2026-04-17	0.3000	0.3000	0.2500	0.3000	-14.286%	5	585	-56.667%
2026-04-16	0.3500	0.3500	0.3500	0.3500	0.000%	6	590	-62.857%
2026-04-14	0.4000	0.4000	0.3500	0.3500	-36.364%	5	592	-62.857%
2026-04-10	0.4500	0.5500	0.4500	0.5500	+10.000%	2	590	-76.364%
2026-04-09	0.5000	0.5500	0.5000	0.5000	+2.041%	9	590	-74.000%
2026-04-08	0.5000	0.5000	0.4900	0.4900	-10.909%	8	596	-73.469%
2026-04-07	0.5500	0.5500	0.5500	0.5500	+3.774%	2	598	-76.364%
2026-04-06	0.5300	0.5300	0.5300	0.5300	-18.462%	1	599	-75.472%
2026-04-01	0.6500	0.6500	0.6000	0.6500	-7.143%	19	600	-80.000%
2026-03-31	0.7000	0.7000	0.7000	0.7000	-11.392%	2	601	-81.429%
2026-03-30	0.7500	0.7900	0.6500	0.7900	+16.176%	702	599	-83.544%
2026-03-27	0.6800	0.6800	0.6800	0.6800	+13.333%	5	266	-80.882%
2026-03-26	0.6000	0.6000	0.6000	0.6000	+3.448%	1	261	-78.333%
2026-03-25	0.6500	0.7000	0.5800	0.5800	-3.333%	27	260	-77.586%
2026-03-24	0.6500	0.7000	0.5500	0.6000	+13.208%	71	249	-78.333%
2026-03-23	0.6500	0.6500	0.5300	0.5300	-18.462%	55	199	-75.472%
2026-03-20	0.7000	0.7000	0.6500	0.6500	+8.333%	40	164	-80.000%
2026-03-18	0.6000	0.6000	0.6000	0.6000	-27.711%	3	124	-78.333%
2026-03-16	0.8300	0.8300	0.8300	0.8300	+18.571%	5	121	-84.337%
2026-03-13	0.8000	0.8000	0.7000	0.7000	-12.500%	20	116	-81.429%
2026-03-12	0.7500	0.8000	0.7500	0.8000	+23.077%	11	97	-83.750%
2026-03-10	0.6500	0.6500	0.6500	0.6500	-7.143%	1	87	-80.000%
2026-03-09	0.7000	0.7000	0.7000	0.7000	+7.692%	10	86	-81.429%
2026-03-06	0.6500	0.6500	0.6500	0.6500	+18.182%	2	83	-80.000%
2026-03-04	0.5500	0.5500	0.5500	0.5500	-8.333%	1	81	-76.364%
2026-03-03	0.7000	0.7000	0.6000	0.6000	-7.692%	4	80	-78.333%
2026-03-02	0.6500	0.6500	0.6500	0.6500	+18.182%	2	76	-80.000%
2026-02-27	0.5500	0.5500	0.5500	0.5500	+10.000%	15	75	-76.364%
2026-02-26	0.4500	0.5000	0.4500	0.5000	-10.714%	3	60	-74.000%
2026-02-24	0.5000	0.5600	0.5000	0.5600	+9.804%	17	61	-76.786%
2026-02-23	0.4900	0.5100	0.4900	0.5100	-15.000%	13	46	-74.510%
2026-02-20	0.6000	0.6000	0.6000	0.6000	0.000%	1	33	-78.333%
2026-02-19	0.5000	0.6000	0.5000	0.6000	+33.333%	24	33	-78.333%
2026-02-17	0.4500	0.4500	0.4500	0.4500	+12.500%	2	17	-71.111%
2026-02-09	0.4000	0.4000	0.4000	0.4000	0.000%	5	15	-67.500%
2026-02-02	0.4000	0.4000	0.4000	0.4000	0.000%	10	10	-67.500%