Dark

ARCC20260918P18
ARCC Sep 18 2026 18.00 Put (ARCC260918P00018000)
option OPRA

EOD

Jul 29, 2026

0.4000+14.286%(+0.0500)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.3000	0.4000	0.3000	0.4000	+14.286%	45	5,833	0.000%
2026-07-28	0.3400	0.3500	0.3100	0.3500	-2.778%	81	5,830	+14.286%
2026-07-27	0.3500	0.4000	0.3500	0.3600	-16.279%	147	5,808	+11.111%
2026-07-24	0.4400	0.4500	0.4100	0.4300	-14.000%	62	5,711	-6.977%
2026-07-23	0.4000	0.5500	0.4000	0.5000	+25.000%	54	5,652	-20.000%
2026-07-22	0.3500	0.4000	0.3500	0.4000	+14.286%	54	5,612	0.000%
2026-07-21	0.3600	0.3600	0.3000	0.3500	-12.500%	61	5,583	+14.286%
2026-07-20	0.3000	0.4100	0.3000	0.4000	+14.286%	256	5,525	0.000%
2026-07-17	0.3500	0.3500	0.2800	0.3500	0.000%	24	5,277	+14.286%
2026-07-16	0.4200	0.4200	0.3000	0.3500	-14.634%	14	5,271	+14.286%
2026-07-15	0.4000	0.4400	0.3700	0.4100	-18.000%	88	5,272	-2.439%
2026-07-14	0.5000	0.5000	0.5000	0.5000	0.000%	41	5,228	-20.000%
2026-07-13	0.4500	0.5500	0.4500	0.5000	+4.167%	12	5,217	-20.000%
2026-07-10	0.6500	0.6500	0.4700	0.4800	-31.429%	205	5,219	-16.667%
2026-07-09	0.7000	0.7000	0.7000	0.7000	0.000%	20	5,024	-42.857%
2026-07-08	0.7000	0.7300	0.7000	0.7000	+9.375%	18	5,024	-42.857%
2026-07-07	0.6000	0.6400	0.5900	0.6400	+8.475%	18	5,027	-37.500%
2026-07-06	0.5000	0.5900	0.5000	0.5900	+7.273%	19	5,016	-32.203%
2026-07-02	0.6000	0.6500	0.5500	0.5500	+10.000%	12	4,990	-27.273%
2026-07-01	0.5500	0.5800	0.5000	0.5000	-18.033%	29	4,990	-20.000%
2026-06-30	0.6500	0.6500	0.6000	0.6100	-6.154%	15	4,981	-34.426%
2026-06-29	0.7700	0.7700	0.6500	0.6500	-18.750%	1,050	4,980	-38.462%
2026-06-26	0.8500	0.8500	0.8000	0.8000	-20.000%	10	5,470	-50.000%
2026-06-25	1.0000	1.0500	0.9300	1.0000	0.000%	50	5,467	-60.000%
2026-06-24	1.0300	1.0300	0.9100	1.0000	0.000%	52	5,433	-60.000%
2026-06-23	0.9800	1.0500	0.9700	1.0000	+3.093%	14	5,387	-60.000%
2026-06-22	1.0000	1.0000	0.8500	0.9700	-3.000%	465	5,386	-58.763%
2026-06-18	0.9100	1.0000	0.8000	1.0000	+11.111%	71	5,064	-60.000%
2026-06-17	0.6500	0.9000	0.5500	0.9000	+34.328%	123	5,064	-55.556%
2026-06-16	0.6000	0.7500	0.5500	0.6700	+3.077%	273	4,984	-40.299%
2026-06-15	0.5500	0.6500	0.5500	0.6500	+1.563%	133	4,820	-38.462%
2026-06-12	0.5700	0.6400	0.5700	0.6400	-4.478%	10	4,710	-37.500%
2026-06-11	0.7100	0.7100	0.6000	0.6700	-12.987%	64	4,712	-40.299%
2026-06-09	0.7700	0.7700	0.7700	0.7700	-2.532%	2	4,760	-48.052%
2026-06-08	0.8000	0.8000	0.7900	0.7900	-12.222%	20	4,760	-49.367%
2026-06-04	0.9000	0.9000	0.9000	0.9000	-5.263%	10	4,740	-55.556%
2026-06-03	0.8900	0.9500	0.8900	0.9500	+11.765%	19	4,748	-57.895%
2026-06-02	0.8500	0.8500	0.8500	0.8500	+6.250%	25	4,749	-52.941%
2026-05-29	0.8000	0.8000	0.8000	0.8000	-6.977%	5	4,769	-50.000%
2026-05-27	0.8600	0.8600	0.8600	0.8600	-5.495%	1	4,772	-53.488%
2026-05-26	0.9500	0.9500	0.8500	0.9100	-4.211%	34	4,771	-56.044%
2026-05-22	0.9500	0.9500	0.9500	0.9500	-3.061%	2	4,767	-57.895%
2026-05-21	0.9700	0.9800	0.9700	0.9800	-7.547%	160	4,767	-59.184%
2026-05-20	1.0500	1.0700	1.0500	1.0600	+6.000%	102	4,767	-62.264%
2026-05-19	0.9000	1.0000	0.9000	1.0000	+5.263%	12	4,747	-60.000%
2026-05-18	0.9000	0.9500	0.9000	0.9500	+5.556%	7	4,747	-57.895%
2026-05-15	0.9000	0.9000	0.9000	0.9000	+7.143%	3	4,747	-55.556%
2026-05-14	0.8400	0.8400	0.8400	0.8400	-11.579%	4	4,744	-52.381%
2026-05-13	0.9000	0.9500	0.9000	0.9500	-2.062%	12	4,725	-57.895%
2026-05-12	1.0000	1.0500	0.9700	0.9700	-3.000%	36	4,725	-58.763%
2026-05-11	0.9000	1.0000	0.9000	1.0000	+12.360%	81	4,725	-60.000%
2026-05-08	0.6700	0.9400	0.6700	0.8900	-1.111%	18	4,676	-55.056%
2026-05-07	1.0000	1.0000	0.9000	0.9000	+12.500%	103	4,662	-55.556%
2026-05-06	0.7800	0.8000	0.7800	0.8000	-2.439%	2	4,759	-50.000%
2026-05-05	0.9200	0.9200	0.7500	0.8200	+2.500%	147	4,757	-51.220%
2026-05-04	0.8200	0.8200	0.7700	0.8000	-5.882%	18	4,753	-50.000%
2026-05-01	0.8500	0.8500	0.7900	0.8500	-7.609%	13	4,749	-52.941%
2026-04-30	1.0800	1.0800	0.9200	0.9200	-14.019%	4	4,749	-56.522%
2026-04-29	1.0700	1.0700	1.0700	1.0700	+1.905%	5	4,747	-62.617%
2026-04-28	1.1500	1.1500	1.0200	1.0500	-12.500%	16	4,747	-61.905%
2026-04-27	1.1000	1.2000	1.1000	1.2000	+14.286%	9	4,734	-66.667%
2026-04-24	1.0600	1.0600	1.0500	1.0500	+2.941%	2	4,727	-61.905%
2026-04-23	1.0500	1.0500	1.0200	1.0200	+7.368%	2	4,727	-60.784%
2026-04-22	0.9200	0.9500	0.9200	0.9500	-7.767%	8	4,727	-57.895%
2026-04-21	0.9900	1.0300	0.9900	1.0300	+8.421%	4	4,721	-61.165%
2026-04-20	0.9500	0.9900	0.8500	0.9500	+5.556%	225	4,721	-57.895%
2026-04-17	0.9500	0.9500	0.9000	0.9000	-11.765%	12	4,520	-55.556%
2026-04-16	1.0000	1.0200	0.9700	1.0200	-7.273%	11	4,518	-60.784%
2026-04-15	1.1000	1.1000	1.0000	1.1000	-4.348%	6	4,508	-63.636%
2026-04-14	1.2300	1.2300	1.1500	1.1500	-21.769%	48	4,505	-65.217%
2026-04-10	1.4700	1.4700	1.4700	1.4700	-2.649%	7	4,505	-72.789%
2026-04-09	1.5000	1.5100	1.5000	1.5100	-1.307%	8	4,505	-73.510%
2026-04-08	1.4000	1.5300	1.3000	1.5300	-4.969%	68	4,497	-73.856%
2026-04-07	1.6000	1.6100	1.6000	1.6100	+5.229%	6	4,495	-75.155%
2026-04-06	1.4300	1.5300	1.4300	1.5300	-9.467%	4	4,489	-73.856%
2026-04-02	1.8500	1.8500	1.6400	1.6900	-6.111%	19	4,490	-76.331%
2026-04-01	1.8300	1.8300	1.8000	1.8000	+4.046%	3	4,490	-77.778%
2026-03-31	1.6500	1.7300	1.6500	1.7300	-11.282%	120	4,492	-76.879%
2026-03-30	1.9500	1.9500	1.9500	1.9500	+14.706%	2	4,489	-79.487%
2026-03-26	1.6600	1.7000	1.5900	1.7000	+1.190%	2,030	4,489	-76.471%
2026-03-24	1.7100	1.7500	1.6200	1.6800	+11.258%	104	2,486	-76.190%
2026-03-23	1.7500	1.7500	1.5100	1.5100	-13.714%	33	2,396	-73.510%
2026-03-20	1.7500	1.7500	1.7500	1.7500	+1.156%	15	2,371	-77.143%
2026-03-19	1.7300	1.7300	1.7300	1.7300	+8.125%	55	2,356	-76.879%
2026-03-18	1.6500	1.6500	1.4700	1.6000	0.000%	219	2,306	-75.000%
2026-03-17	1.6000	1.6000	1.6000	1.6000	-8.571%	2	2,299	-75.000%
2026-03-16	1.7500	1.7500	1.7500	1.7500	-6.915%	25	2,299	-77.143%
2026-03-13	2.0000	2.0000	1.8000	1.8800	-1.053%	44	2,282	-78.723%
2026-03-12	1.7500	1.9000	1.7500	1.9000	+11.765%	315	2,238	-78.947%
2026-03-10	1.6300	1.7700	1.6300	1.7000	-5.556%	3,613	2,003	-76.471%
2026-03-09	1.8000	1.8000	1.8000	1.8000	+12.500%	45	4,296	-77.778%
2026-03-05	1.3500	1.6000	1.3500	1.6000	+24.031%	11	4,296	-75.000%
2026-03-04	1.4600	1.4600	1.2900	1.2900	-7.857%	101	4,285	-68.992%
2026-03-03	1.6600	1.6600	1.4000	1.4000	-9.677%	36	4,284	-71.429%
2026-03-02	1.8000	1.8000	1.5500	1.5500	-8.284%	266	4,270	-74.194%
2026-02-27	1.4200	1.6900	1.2500	1.6900	+40.833%	642	4,228	-76.331%
2026-02-26	1.2500	1.2500	1.2000	1.2000	-4.000%	11	3,675	-66.667%
2026-02-25	1.4000	1.5000	1.2500	1.2500	-13.793%	9	3,658	-68.000%
2026-02-24	1.4000	1.5000	1.4000	1.4500	+3.571%	3,610	3,658	-72.414%
2026-02-23	1.4000	1.4000	1.4000	1.4000	-9.091%	2	586	-71.429%
2026-02-20	1.3500	1.5400	1.3500	1.5400	+2.667%	11	584	-74.026%
2026-02-19	1.3500	1.5000	1.3500	1.5000	+18.110%	46	573	-73.333%
2026-02-17	1.2700	1.2700	1.2700	1.2700	+10.435%	3	527	-68.504%
2026-02-13	1.1500	1.2500	1.1500	1.1500	+4.545%	16	508	-65.217%
2026-02-12	1.1200	1.1200	1.1000	1.1000	+10.000%	17	508	-63.636%
2026-02-11	1.0000	1.0000	1.0000	1.0000	+5.263%	2	491	-60.000%
2026-02-10	1.0100	1.0100	0.9500	0.9500	-15.929%	7	489	-57.895%
2026-02-09	1.2500	1.2500	1.1300	1.1300	-5.833%	201	482	-64.602%
2026-02-06	1.3600	1.3600	1.1000	1.2000	-4.000%	206	281	-66.667%
2026-02-05	1.2500	1.2500	1.2500	1.2500	+8.696%	2	78	-68.000%
2026-02-04	1.1500	1.2500	1.1500	1.1500	-8.000%	16	76	-65.217%
2026-02-03	1.1300	1.3000	1.1300	1.2500	+19.048%	44	60	-68.000%
2026-02-02	1.0000	1.1000	1.0000	1.0500	+28.049%	5	19	-61.905%
2026-01-29	0.8200	0.8200	0.8200	0.8200	+9.333%	2	14	-51.220%
2026-01-27	0.7500	0.7500	0.7500	0.7500	-3.846%	5	12	-46.667%
2026-01-26	0.7800	0.7800	0.7800	0.7800	+11.429%	5	10	-48.718%
2026-01-23	0.7000	0.7000	0.7000	0.7000	0.000%	2	10	-42.857%
2026-01-16	0.7000	0.7000	0.7000	0.7000	0.000%	10	0	-42.857%