Dark

ARCC20260918P16
ARCC Sep 18 2026 16.00 Put (ARCC260918P00016000)
option OPRA

EOD

Jul 29, 2026

0.10000.000%(0.0000)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0700	0.1000	0.0700	0.1000	0.000%	66	6,481	0.000%
2026-07-28	0.1000	0.1000	0.0500	0.1000	+25.000%	43	6,457	0.000%
2026-07-27	0.1000	0.1000	0.0800	0.0800	-46.667%	8	6,454	+25.000%
2026-07-23	0.1400	0.1500	0.0600	0.1500	+50.000%	174	6,456	-33.333%
2026-07-22	0.2500	0.2500	0.1000	0.1000	0.000%	2	6,450	0.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	0.000%	1	6,450	0.000%
2026-07-20	0.0800	0.1000	0.0800	0.1000	0.000%	4	6,451	0.000%
2026-07-17	0.0700	0.1000	0.0700	0.1000	0.000%	6	6,449	0.000%
2026-07-16	0.1000	0.1000	0.0900	0.1000	+25.000%	12	6,455	0.000%
2026-07-15	0.1000	0.1000	0.0800	0.0800	-46.667%	34	6,465	+25.000%
2026-07-14	0.1200	0.1500	0.1200	0.1500	0.000%	4	6,498	-33.333%
2026-07-10	0.1000	0.1500	0.1000	0.1500	-28.571%	6	6,501	-33.333%
2026-07-09	0.1500	0.2100	0.1500	0.2100	+16.667%	176	6,503	-52.381%
2026-07-08	0.2000	0.2100	0.1800	0.1800	-10.000%	115	6,503	-44.444%
2026-07-07	0.1500	0.2000	0.1500	0.2000	0.000%	5	6,505	-50.000%
2026-07-06	0.1500	0.2000	0.1500	0.2000	0.000%	5	6,510	-50.000%
2026-07-02	0.1500	0.2000	0.1500	0.2000	+25.000%	39	6,499	-50.000%
2026-07-01	0.1500	0.2000	0.1000	0.1600	-20.000%	238	6,499	-37.500%
2026-06-30	0.2000	0.2000	0.2000	0.2000	0.000%	5	6,503	-50.000%
2026-06-29	0.2200	0.2200	0.2000	0.2000	-20.000%	8	6,508	-50.000%
2026-06-26	0.2500	0.2500	0.2500	0.2500	-10.714%	10	6,509	-60.000%
2026-06-25	0.2500	0.3000	0.2500	0.2800	-6.667%	64	6,509	-64.286%
2026-06-24	0.2500	0.3000	0.2500	0.3000	+11.111%	15	6,505	-66.667%
2026-06-23	0.2700	0.2700	0.2700	0.2700	-18.182%	100	6,508	-62.963%
2026-06-22	0.2500	0.3300	0.2500	0.3300	+10.000%	4	6,408	-69.697%
2026-06-18	0.2500	0.3000	0.2500	0.3000	+20.000%	23	6,393	-66.667%
2026-06-17	0.2000	0.2600	0.2000	0.2500	+38.889%	28	6,393	-60.000%
2026-06-16	0.2000	0.2000	0.1800	0.1800	-21.739%	1,040	6,374	-44.444%
2026-06-15	0.2000	0.2500	0.2000	0.2300	+15.000%	193	5,412	-56.522%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-20.000%	4	5,417	-50.000%
2026-06-09	0.2500	0.2500	0.2500	0.2500	-21.875%	200	5,421	-60.000%
2026-06-05	0.3200	0.3200	0.3200	0.3200	+6.667%	3	5,421	-68.750%
2026-06-04	0.3500	0.3500	0.3000	0.3000	-14.286%	21	5,424	-66.667%
2026-06-03	0.3300	0.3500	0.3100	0.3500	+34.615%	39	5,444	-71.429%
2026-06-01	0.2600	0.2600	0.2600	0.2600	-3.704%	1	5,416	-61.538%
2026-05-29	0.3500	0.3500	0.2700	0.2700	-22.857%	14	5,415	-62.963%
2026-05-28	0.3500	0.3500	0.3500	0.3500	+9.375%	1	5,416	-71.429%
2026-05-27	0.3200	0.3200	0.3200	0.3200	+6.667%	2	5,417	-68.750%
2026-05-26	0.3000	0.3000	0.3000	0.3000	0.000%	17	5,417	-66.667%
2026-05-22	0.3000	0.3000	0.3000	0.3000	-33.333%	2	5,415	-66.667%
2026-05-19	0.3700	0.4500	0.3500	0.4500	+18.421%	14	5,415	-77.778%
2026-05-18	0.3700	0.4000	0.3500	0.3800	+8.571%	1,525	4,254	-73.684%
2026-05-15	0.3500	0.3500	0.3300	0.3500	-12.500%	6	4,254	-71.429%
2026-05-14	0.3600	0.4000	0.3500	0.4000	0.000%	3	4,257	-75.000%
2026-05-13	0.4000	0.4000	0.4000	0.4000	+14.286%	4	4,166	-75.000%
2026-05-12	0.3600	0.4100	0.3500	0.3500	-12.500%	107	4,166	-71.429%
2026-05-11	0.3500	0.4000	0.3500	0.4000	+14.286%	10	4,166	-75.000%
2026-05-08	0.3200	0.3500	0.3200	0.3500	-2.778%	8	4,166	-71.429%
2026-05-07	0.3500	0.3600	0.3400	0.3600	+2.857%	4	4,162	-72.222%
2026-05-05	0.3500	0.3500	0.3500	0.3500	0.000%	1	4,162	-71.429%
2026-05-04	0.3500	0.3500	0.3500	0.3500	-12.500%	10	4,162	-71.429%
2026-04-30	0.4300	0.4300	0.4000	0.4000	-11.111%	3	4,152	-75.000%
2026-04-29	0.5000	0.5000	0.4500	0.4500	-18.182%	34	4,150	-77.778%
2026-04-27	0.5000	0.5500	0.5000	0.5500	+10.000%	10	4,158	-81.818%
2026-04-23	0.4500	0.5000	0.4500	0.5000	+25.000%	16	4,154	-80.000%
2026-04-22	0.4200	0.4200	0.4000	0.4000	-13.043%	9	4,144	-75.000%
2026-04-17	0.4900	0.4900	0.4000	0.4600	-16.364%	31	4,139	-78.261%
2026-04-16	0.5200	0.5500	0.5200	0.5500	+7.843%	200	4,127	-81.818%
2026-04-15	0.6000	0.6200	0.5100	0.5100	-8.929%	29	4,031	-80.392%
2026-04-14	0.5500	0.5900	0.5500	0.5600	-23.288%	44	4,047	-82.143%
2026-04-13	0.8000	0.8000	0.7000	0.7300	+5.797%	3,266	4,029	-86.301%
2026-04-10	0.6900	0.6900	0.6900	0.6900	-8.000%	1	1,987	-85.507%
2026-04-09	0.8000	0.8000	0.7500	0.7500	+2.740%	1,625	1,986	-86.667%
2026-04-08	0.7000	0.7500	0.7000	0.7300	-8.750%	18	396	-86.301%
2026-04-07	0.8000	0.8000	0.8000	0.8000	+6.667%	6	395	-87.500%
2026-04-06	0.7500	0.7500	0.7500	0.7500	-6.250%	8	395	-86.667%
2026-04-02	0.9800	0.9800	0.8000	0.8000	-13.978%	7	389	-87.500%
2026-04-01	0.8500	0.9500	0.8500	0.9300	+2.198%	65	389	-89.247%
2026-03-31	0.9100	0.9100	0.9100	0.9100	-9.000%	1	344	-89.011%
2026-03-30	1.0000	1.0000	1.0000	1.0000	-0.990%	7	343	-90.000%
2026-03-27	1.0000	1.0100	0.9000	1.0100	+18.824%	146	338	-90.099%
2026-03-26	0.8500	0.8500	0.8500	0.8500	0.000%	11	199	-88.235%
2026-03-25	0.8500	0.8500	0.8500	0.8500	+3.659%	3	188	-88.235%
2026-03-24	0.8000	0.9000	0.8000	0.8200	+9.333%	33	185	-87.805%
2026-03-23	0.8600	0.8600	0.7500	0.7500	-15.730%	6	167	-86.667%
2026-03-20	0.9500	0.9600	0.8900	0.8900	-3.261%	13	163	-88.764%
2026-03-19	0.9000	0.9200	0.9000	0.9200	+8.235%	36	160	-89.130%
2026-03-18	0.8500	0.8500	0.8500	0.8500	-5.556%	1	138	-88.235%
2026-03-17	0.9000	0.9000	0.9000	0.9000	-10.000%	7	137	-88.889%
2026-03-16	1.0700	1.0700	0.9500	1.0000	+2.041%	18	137	-90.000%
2026-03-13	0.9800	0.9800	0.9800	0.9800	+3.158%	5	133	-89.796%
2026-03-11	0.9500	0.9500	0.9500	0.9500	+5.556%	1	128	-89.474%
2026-03-10	0.9000	0.9000	0.9000	0.9000	-5.263%	1	128	-88.889%
2026-03-09	0.9500	0.9500	0.9500	0.9500	+5.556%	1	127	-89.474%
2026-03-06	0.9000	0.9000	0.9000	0.9000	+20.000%	2	126	-88.889%
2026-03-05	0.7500	0.7500	0.7500	0.7500	0.000%	20	126	-86.667%
2026-03-04	0.8000	0.8000	0.7500	0.7500	-17.582%	5	106	-86.667%
2026-03-02	0.9800	0.9800	0.6000	0.9100	+7.059%	3	106	-89.011%
2026-02-27	0.7500	0.8500	0.7500	0.8500	+30.769%	13	103	-88.235%
2026-02-26	0.6500	0.6500	0.6500	0.6500	-15.584%	2	94	-84.615%
2026-02-20	0.7700	0.7700	0.7700	0.7700	0.000%	1	96	-87.013%
2026-02-19	0.7700	0.7700	0.7700	0.7700	+28.333%	1	95	-87.013%
2026-02-18	0.6000	0.6000	0.6000	0.6000	-7.692%	2	95	-83.333%
2026-02-17	0.6500	0.6500	0.6500	0.6500	+8.333%	1	93	-84.615%
2026-02-13	0.6500	0.6500	0.6000	0.6000	-1.639%	5	88	-83.333%
2026-02-09	0.6200	0.6200	0.6100	0.6100	-6.154%	4	88	-83.607%
2026-02-06	0.6500	0.6500	0.6500	0.6500	-7.143%	4	88	-84.615%
2026-02-05	0.7000	0.7000	0.7000	0.7000	+16.667%	1	88	-85.714%
2026-02-04	0.5800	0.6000	0.5800	0.6000	-7.692%	3	88	-83.333%
2026-02-03	0.6500	0.6500	0.6500	0.6500	+18.182%	17	87	-84.615%
2026-02-02	0.4500	0.5500	0.4500	0.5500	+14.583%	11	70	-81.818%
2026-01-29	0.4300	0.4800	0.4000	0.4800	+20.000%	8	59	-79.167%
2026-01-27	0.4000	0.4000	0.4000	0.4000	0.000%	1	51	-75.000%
2026-01-26	0.4000	0.4000	0.4000	0.4000	+33.333%	10	50	-75.000%
2026-01-16	0.3000	0.3000	0.3000	0.3000	0.000%	40	0	-66.667%