Dark

ARCC20260918P17
ARCC Sep 18 2026 17.00 Put (ARCC260918P00017000)
option OPRA

EOD

Jul 29, 2026

0.1500+15.385%(+0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1500	0.1500	0.1000	0.1500	+15.385%	12	13,658	0.000%
2026-07-28	0.1500	0.2000	0.1000	0.1300	-27.778%	66	13,657	+15.385%
2026-07-27	0.1500	0.1800	0.1500	0.1800	-18.182%	4	13,664	-16.667%
2026-07-24	0.2200	0.2200	0.2200	0.2200	+10.000%	4	13,664	-31.818%
2026-07-23	0.2000	0.2200	0.2000	0.2000	+5.263%	48	13,666	-25.000%
2026-07-22	0.1500	0.2200	0.1500	0.1900	+26.667%	6	13,649	-21.053%
2026-07-21	0.1500	0.2000	0.1500	0.1500	-6.250%	13	13,651	0.000%
2026-07-20	0.1600	0.1700	0.1600	0.1600	-15.789%	9	13,641	-6.250%
2026-07-17	0.1600	0.1900	0.1500	0.1900	0.000%	9	13,634	-21.053%
2026-07-16	0.2300	0.2300	0.1900	0.1900	+11.765%	18	13,634	-21.053%
2026-07-15	0.2000	0.2000	0.1700	0.1700	-32.000%	7	13,644	-11.765%
2026-07-13	0.3000	0.3000	0.2000	0.2500	0.000%	47	13,646	-40.000%
2026-07-10	0.3000	0.3000	0.2500	0.2500	-28.571%	108	13,630	-40.000%
2026-07-09	0.3000	0.3500	0.3000	0.3500	-5.405%	175	13,627	-57.143%
2026-07-08	0.4000	0.4000	0.3000	0.3700	+27.586%	253	13,628	-59.459%
2026-07-07	0.2900	0.2900	0.2900	0.2900	0.000%	1	13,508	-48.276%
2026-07-06	0.2600	0.3000	0.2500	0.2900	-9.375%	45	13,507	-48.276%
2026-07-02	0.3100	0.3200	0.3000	0.3200	+10.345%	6	13,489	-53.125%
2026-07-01	0.3000	0.3200	0.2800	0.2900	-9.375%	529	13,489	-48.276%
2026-06-30	0.3000	0.3900	0.3000	0.3200	-8.571%	38	13,443	-53.125%
2026-06-29	0.3800	0.4000	0.3500	0.3500	-22.222%	509	13,441	-57.143%
2026-06-26	0.5000	0.5000	0.4400	0.4500	-19.643%	1,054	13,442	-66.667%
2026-06-25	0.5300	0.5800	0.5000	0.5600	+5.660%	100	12,641	-73.214%
2026-06-24	0.5000	0.5700	0.5000	0.5300	-3.636%	78	12,603	-71.698%
2026-06-23	0.6000	0.6500	0.5500	0.5500	0.000%	114	12,590	-72.727%
2026-06-22	0.5000	0.6000	0.4500	0.5500	+7.843%	220	12,569	-72.727%
2026-06-18	0.5400	0.5500	0.4400	0.5100	+2.000%	37	12,494	-70.588%
2026-06-17	0.3700	0.5000	0.3000	0.5000	+66.667%	185	12,494	-70.000%
2026-06-16	0.3200	0.3200	0.2900	0.3000	-16.667%	5	12,451	-50.000%
2026-06-15	0.3000	0.3700	0.2900	0.3600	-7.692%	44	12,452	-58.333%
2026-06-12	0.3900	0.3900	0.3900	0.3900	+11.429%	20	12,452	-61.538%
2026-06-11	0.4000	0.4000	0.3500	0.3500	-22.222%	31	12,452	-57.143%
2026-06-10	0.4500	0.4500	0.4500	0.4500	0.000%	5	12,449	-66.667%
2026-06-09	0.4400	0.4500	0.4100	0.4500	-10.000%	17	12,449	-66.667%
2026-06-08	0.5100	0.5100	0.5000	0.5000	-1.961%	2	12,449	-70.000%
2026-06-05	0.5000	0.5100	0.5000	0.5100	+13.333%	24	12,449	-70.588%
2026-06-04	0.5000	0.5000	0.4500	0.4500	-21.053%	2	12,449	-66.667%
2026-06-03	0.5500	0.5900	0.5300	0.5700	+26.667%	134	12,448	-73.684%
2026-06-02	0.4500	0.4500	0.4500	0.4500	-6.250%	40	12,448	-66.667%
2026-05-29	0.4800	0.4800	0.4800	0.4800	-12.727%	44	12,448	-68.750%
2026-05-26	0.5500	0.5500	0.5500	0.5500	-3.509%	5	12,448	-72.727%
2026-05-22	0.5700	0.5700	0.5700	0.5700	+3.636%	5	12,448	-73.684%
2026-05-21	0.5700	0.5700	0.5500	0.5500	-8.333%	2	12,448	-72.727%
2026-05-19	0.6000	0.6000	0.6000	0.6000	+9.091%	1	12,448	-75.000%
2026-05-18	0.5200	0.6000	0.5200	0.5500	-1.786%	202	12,448	-72.727%
2026-05-15	0.5500	0.5600	0.5500	0.5600	+1.818%	13	12,448	-73.214%
2026-05-13	0.7000	0.7000	0.5000	0.5500	-15.385%	154	12,449	-72.727%
2026-05-12	0.6500	0.7000	0.6400	0.6500	+8.333%	71	12,344	-76.923%
2026-05-11	0.5500	0.6000	0.5500	0.6000	0.000%	14	12,344	-75.000%
2026-05-08	0.5500	0.6000	0.5500	0.6000	+20.000%	2	12,344	-75.000%
2026-05-07	0.5700	0.5700	0.3000	0.5000	-9.091%	20	12,344	-70.000%
2026-05-05	0.6000	0.6000	0.5500	0.5500	-8.333%	5	12,360	-72.727%
2026-05-04	0.6000	0.6000	0.5900	0.6000	+9.091%	2,000	12,359	-75.000%
2026-05-01	0.5500	0.5500	0.5500	0.5500	-8.333%	1	10,649	-72.727%
2026-04-30	0.7000	0.7000	0.5600	0.6000	-11.765%	136	10,649	-75.000%
2026-04-29	0.7000	0.8000	0.6800	0.6800	+13.333%	126	10,637	-77.941%
2026-04-28	0.7500	0.8000	0.6000	0.6000	-29.412%	7	10,568	-75.000%
2026-04-23	0.7000	0.8500	0.6600	0.8500	+32.813%	42	10,563	-82.353%
2026-04-22	0.6400	0.6400	0.6400	0.6400	-1.538%	5	10,531	-76.563%
2026-04-21	0.5700	0.6700	0.5700	0.6500	+12.069%	201	10,437	-76.923%
2026-04-20	0.6100	0.6500	0.5800	0.5800	-6.452%	4	10,437	-74.138%
2026-04-17	0.6100	0.6500	0.6100	0.6200	-13.889%	3,655	10,358	-75.806%
2026-04-16	0.7000	0.7200	0.7000	0.7200	+2.857%	2	10,391	-79.167%
2026-04-15	0.7000	0.7000	0.7000	0.7000	-7.895%	3	10,391	-78.571%
2026-04-14	0.8500	0.8500	0.7600	0.7600	-26.214%	27	10,391	-80.263%
2026-04-13	1.0300	1.0300	1.0300	1.0300	+3.000%	10	10,385	-85.437%
2026-04-10	1.0500	1.0500	1.0000	1.0000	-11.504%	25	10,385	-85.000%
2026-04-09	1.0500	1.2000	1.0500	1.1300	+9.709%	1,512	10,360	-86.726%
2026-04-08	0.9200	1.0800	0.9000	1.0300	-11.966%	47	9,550	-85.437%
2026-04-07	1.0500	1.2000	1.0500	1.1700	+6.364%	1,511	9,538	-87.179%
2026-04-06	1.1000	1.1000	1.0500	1.1000	-26.667%	5	8,029	-86.364%
2026-04-02	1.3500	1.5000	1.3500	1.5000	+18.110%	2	8,024	-90.000%
2026-04-01	1.1500	1.3500	1.1500	1.2700	+1.600%	465	8,024	-88.189%
2026-03-31	1.3000	1.3500	1.2400	1.2500	-10.714%	2,522	7,781	-88.000%
2026-03-30	1.4500	1.4500	1.3400	1.4000	-5.405%	1,039	5,815	-89.286%
2026-03-27	1.3700	1.4800	1.3000	1.4800	+23.333%	12	4,807	-89.865%
2026-03-26	1.2000	1.2000	1.1000	1.2000	-2.439%	33	4,802	-87.500%
2026-03-25	1.2000	1.2500	1.2000	1.2300	+4.237%	34	4,776	-87.805%
2026-03-24	1.3000	1.3000	1.1800	1.1800	+11.321%	2	4,794	-87.288%
2026-03-23	1.2000	1.3000	1.0600	1.0600	-17.829%	60	4,792	-85.849%
2026-03-20	1.3500	1.3500	1.2500	1.2900	+12.174%	20	4,781	-88.372%
2026-03-19	1.2500	1.2800	1.1500	1.1500	+4.545%	16	4,766	-86.957%
2026-03-18	1.2000	1.2000	1.1000	1.1000	-10.569%	98	4,758	-86.364%
2026-03-17	1.2300	1.2300	1.2300	1.2300	-12.143%	1	4,662	-87.805%
2026-03-16	1.3500	1.4000	1.3500	1.4000	-3.448%	6	4,662	-89.286%
2026-03-13	1.5000	1.5000	1.3600	1.4500	0.000%	128	4,664	-89.655%
2026-03-12	1.3500	1.5000	1.3500	1.4500	+26.087%	17	4,541	-89.655%
2026-03-10	1.3500	1.3500	1.1500	1.1500	-4.167%	3,601	4,526	-86.957%
2026-03-09	1.3200	1.3200	1.2000	1.2000	0.000%	203	942	-87.500%
2026-03-06	1.0500	1.2000	1.0500	1.2000	+20.000%	19	740	-87.500%
2026-03-05	1.0000	1.0000	1.0000	1.0000	-9.091%	30	726	-85.000%
2026-03-03	1.0800	1.1000	1.0800	1.1000	-15.385%	5	706	-86.364%
2026-03-02	1.3500	1.3500	1.3000	1.3000	+10.169%	3	701	-88.462%
2026-02-27	1.1500	1.2100	1.1500	1.1800	+31.111%	6	700	-87.288%
2026-02-26	0.9000	0.9000	0.9000	0.9000	-10.000%	1	694	-83.333%
2026-02-24	0.9600	1.0000	0.9600	1.0000	0.000%	2	693	-85.000%
2026-02-20	1.0900	1.0900	1.0000	1.0000	-9.091%	2	692	-85.000%
2026-02-19	0.8500	1.1000	0.8000	1.1000	+29.412%	446	691	-86.364%
2026-02-18	0.8500	0.8500	0.8500	0.8500	-5.556%	160	250	-82.353%
2026-02-17	0.9000	0.9000	0.9000	0.9000	0.000%	5	90	-83.333%
2026-02-13	0.9000	0.9000	0.9000	0.9000	+30.435%	1	84	-83.333%
2026-02-10	0.6900	0.6900	0.6900	0.6900	-20.690%	2	84	-78.261%
2026-02-09	0.8900	0.8900	0.8700	0.8700	-3.333%	6	82	-82.759%
2026-02-06	0.9500	0.9500	0.9000	0.9000	-14.286%	3	76	-83.333%
2026-02-05	0.9500	1.0500	0.9500	1.0500	+40.000%	4	76	-85.714%
2026-02-04	0.7500	0.7500	0.7500	0.7500	-15.730%	1	73	-80.000%
2026-02-03	0.8900	0.8900	0.8900	0.8900	+61.818%	1	72	-83.146%
2026-01-28	0.5500	0.5500	0.5500	0.5500	0.000%	10	71	-72.727%
2026-01-27	0.5500	0.5500	0.5500	0.5500	0.000%	10	61	-72.727%
2026-01-26	0.5500	0.5500	0.5500	0.5500	+10.000%	10	51	-72.727%
2026-01-20	0.5000	0.5000	0.5000	0.5000	+8.696%	1	41	-70.000%
2026-01-16	0.4600	0.4600	0.4600	0.4600	0.000%	40	0	-67.391%