Dark

ARCC20260918P19
ARCC Sep 18 2026 19.00 Put (ARCC260918P00019000)
option OPRA

EOD

Jul 29, 2026

0.8500+6.250%(+0.0500)1,206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.7000	0.8500	0.7000	0.8500	+6.250%	1,206	2,677	0.000%
2026-07-28	0.7500	0.8000	0.7500	0.8000	-3.614%	611	3,056	+6.250%
2026-07-27	0.7700	0.8300	0.7400	0.8300	-23.148%	7	2,455	+2.410%
2026-07-23	1.0000	1.0900	1.0000	1.0800	+20.000%	12	2,450	-21.296%
2026-07-22	0.8000	0.9000	0.7000	0.9000	+20.000%	34	2,452	-5.556%
2026-07-20	0.7500	0.7500	0.7500	0.7500	+4.167%	1	2,466	+13.333%
2026-07-17	0.7200	0.7200	0.7200	0.7200	+2.857%	19	2,465	+18.056%
2026-07-16	0.7200	0.7200	0.7000	0.7000	-14.634%	3	2,448	+21.429%
2026-07-15	0.7100	0.8200	0.7100	0.8200	-13.684%	18	2,451	+3.659%
2026-07-13	0.9500	0.9500	0.9500	0.9500	+3.261%	1	2,462	-10.526%
2026-07-10	1.4300	1.4300	0.9200	0.9200	-21.368%	22	2,461	-7.609%
2026-07-09	1.1700	1.1700	1.1700	1.1700	-11.364%	1	2,482	-27.350%
2026-07-08	1.3000	1.3200	1.3000	1.3200	+16.814%	53	2,482	-35.606%
2026-07-07	1.1100	1.2100	1.0900	1.1300	-17.518%	72	2,479	-24.779%
2026-07-06	1.3700	1.3700	1.3700	1.3700	+24.545%	1	2,462	-37.956%
2026-07-02	1.1000	1.1000	1.1000	1.1000	-30.380%	11	2,472	-22.727%
2026-06-25	1.5800	1.5800	1.5800	1.5800	-7.059%	1	2,472	-46.203%
2026-06-23	1.5100	1.7000	1.5100	1.7000	+6.250%	36	2,473	-50.000%
2026-06-22	1.4600	1.6000	1.4600	1.6000	0.000%	11	2,509	-46.875%
2026-06-18	1.3500	1.6000	1.3000	1.6000	+6.667%	146	2,355	-46.875%
2026-06-17	1.1900	1.5000	1.1400	1.5000	+25.000%	44	2,355	-43.333%
2026-06-16	1.1000	1.2000	1.0700	1.2000	+9.091%	22	2,319	-29.167%
2026-06-15	0.9700	1.1000	0.9500	1.1000	+3.774%	101	2,298	-22.727%
2026-06-12	0.9900	1.1100	0.9700	1.0600	+0.952%	31	2,225	-19.811%
2026-06-11	1.0500	1.1000	1.0500	1.0500	+5.000%	7	2,234	-19.048%
2026-06-10	1.1500	1.1500	1.0000	1.0000	-18.033%	2	2,227	-15.000%
2026-06-09	1.2600	1.2600	1.2000	1.2200	-11.594%	7	2,227	-30.328%
2026-06-08	1.5000	1.5000	1.2500	1.3800	-2.128%	13	2,230	-38.406%
2026-06-05	1.4100	1.4100	1.4100	1.4100	+20.513%	5	2,217	-39.716%
2026-06-04	1.1700	1.1700	1.1700	1.1700	-25.949%	50	2,212	-27.350%
2026-06-03	1.5500	1.5900	1.5500	1.5800	+26.400%	5	2,162	-46.203%
2026-06-02	1.2500	1.2500	1.2500	1.2500	-1.575%	11	2,160	-32.000%
2026-05-29	1.3000	1.3000	1.2700	1.2700	-9.286%	6	2,171	-33.071%
2026-05-28	1.4000	1.4000	1.4000	1.4000	-4.762%	10	2,165	-39.286%
2026-05-27	1.3200	1.4700	1.3200	1.4700	0.000%	21	2,175	-42.177%
2026-05-26	1.4500	1.4700	1.3700	1.4700	-2.000%	23	2,155	-42.177%
2026-05-22	1.4000	1.5200	1.4000	1.5000	+7.143%	14	2,130	-43.333%
2026-05-20	1.5500	1.5500	1.4000	1.4000	-17.647%	11	2,130	-39.286%
2026-05-19	1.4700	1.7000	1.4700	1.7000	+16.438%	108	2,161	-50.000%
2026-05-18	1.4000	1.4600	1.4000	1.4600	+12.308%	21	2,161	-41.781%
2026-05-14	1.4500	1.4500	1.3000	1.3000	-10.345%	11	2,161	-34.615%
2026-05-13	1.6500	1.6500	1.4500	1.4500	-8.228%	13	2,139	-41.379%
2026-05-12	1.5000	1.6000	1.5000	1.5800	+12.857%	11	2,139	-46.203%
2026-05-11	1.4000	1.4000	1.4000	1.4000	+4.478%	35	2,139	-39.286%
2026-05-08	1.3400	1.3400	1.3400	1.3400	+0.752%	2	2,104	-36.567%
2026-05-07	1.3400	1.3400	1.3300	1.3300	+2.308%	10	2,102	-36.090%
2026-05-06	1.3000	1.3000	1.3000	1.3000	-5.797%	7	2,102	-34.615%
2026-05-05	1.3100	1.3800	1.3100	1.3800	+6.977%	7	2,095	-38.406%
2026-05-04	1.2500	1.2900	1.2500	1.2900	+3.200%	3	2,088	-34.109%
2026-05-01	1.2500	1.3500	1.2500	1.2500	-9.420%	30	2,062	-32.000%
2026-04-30	1.4000	1.4000	1.3100	1.3800	-10.968%	106	2,062	-38.406%
2026-04-29	1.5500	1.5500	1.5500	1.5500	-1.274%	1	1,966	-45.161%
2026-04-28	1.5400	1.5700	1.5400	1.5700	-7.647%	100	1,965	-45.860%
2026-04-27	1.7000	1.7000	1.7000	1.7000	+3.030%	3	2,065	-50.000%
2026-04-23	1.4600	1.6500	1.4600	1.6500	+17.857%	9	2,062	-48.485%
2026-04-22	1.3000	1.4000	1.3000	1.4000	+10.236%	9	2,053	-39.286%
2026-04-21	1.2700	1.2700	1.2700	1.2700	-9.286%	5	2,044	-33.071%
2026-04-20	1.4000	1.4000	1.4000	1.4000	+3.704%	10	2,039	-39.286%
2026-04-17	1.3500	1.3500	1.3500	1.3500	-3.571%	4	2,029	-37.037%
2026-04-15	1.4000	1.4000	1.4000	1.4000	-33.333%	10	2,025	-39.286%
2026-04-10	2.0700	2.1000	2.0500	2.1000	+7.692%	102	2,015	-59.524%
2026-04-09	2.1200	2.1200	1.9500	1.9500	-4.878%	2	1,915	-56.410%
2026-04-06	1.9300	2.0500	1.9300	2.0500	-10.870%	3	1,914	-58.537%
2026-03-31	2.3000	2.3000	2.3000	2.3000	-4.167%	10	1,913	-63.043%
2026-03-30	2.4000	2.4000	2.4000	2.4000	-1.235%	10	1,903	-64.583%
2026-03-27	2.5000	2.5000	2.4300	2.4300	+5.652%	14	1,903	-65.021%
2026-03-25	2.3000	2.3000	2.3000	2.3000	+3.139%	1	1,910	-63.043%
2026-03-24	2.5000	2.5000	2.1600	2.2300	-0.889%	13	1,910	-61.883%
2026-03-23	2.2500	2.2500	2.2500	2.2500	+1.810%	12	1,900	-62.222%
2026-03-20	2.2100	2.2100	2.2100	2.2100	-1.339%	1	1,901	-61.538%
2026-03-19	2.1500	2.2400	2.1500	2.2400	-2.609%	2	1,900	-62.054%
2026-03-16	2.3000	2.3000	2.3000	2.3000	-5.350%	2	1,898	-63.043%
2026-03-13	2.4000	2.4500	2.4000	2.4300	0.000%	417	1,898	-65.021%
2026-03-12	2.5000	2.5000	2.4300	2.4300	+3.404%	3	1,491	-65.021%
2026-03-11	2.2000	2.3500	2.2000	2.3500	+5.856%	32	1,489	-63.830%
2026-03-10	2.1500	2.2200	2.1500	2.2200	-3.057%	12	1,457	-61.712%
2026-03-09	2.3000	2.3000	2.2900	2.2900	+21.164%	225	1,447	-62.882%
2026-03-05	1.8900	1.8900	1.8900	1.8900	0.000%	20	1,222	-55.026%
2026-03-04	1.8900	1.8900	1.8900	1.8900	-5.500%	1	1,202	-55.026%
2026-03-03	2.1800	2.1800	2.0000	2.0000	0.000%	124	1,201	-57.500%
2026-03-02	2.2500	2.2500	2.0000	2.0000	-6.977%	60	1,095	-57.500%
2026-02-27	2.0000	2.1500	1.9900	2.1500	+22.857%	72	1,093	-60.465%
2026-02-26	1.7500	1.7500	1.7500	1.7500	-5.405%	200	1,022	-51.429%
2026-02-24	1.8700	1.8700	1.8500	1.8500	+1.648%	8	822	-54.054%
2026-02-23	1.8500	1.8500	1.8200	1.8200	-6.667%	12	814	-53.297%
2026-02-20	1.9200	1.9500	1.9000	1.9500	-4.878%	70	812	-56.410%
2026-02-19	2.0500	2.0500	2.0500	2.0500	+24.242%	2	760	-58.537%
2026-02-18	1.6500	1.6500	1.6500	1.6500	0.000%	3	760	-48.485%
2026-02-17	1.6500	1.6500	1.6500	1.6500	-9.341%	30	757	-48.485%
2026-02-09	1.8200	1.8200	1.8200	1.8200	+7.692%	6	727	-53.297%
2026-02-06	1.7000	1.7000	1.6900	1.6900	-9.626%	105	721	-49.704%
2026-02-05	1.6500	1.9500	1.6500	1.8700	+20.645%	518	617	-54.545%
2026-02-04	1.6500	1.6500	1.5500	1.5500	-13.889%	11	103	-45.161%
2026-02-03	1.7200	1.8000	1.7200	1.8000	+10.429%	15	112	-52.778%
2026-02-02	1.4000	1.6300	1.4000	1.6300	+26.357%	5	97	-47.853%
2026-01-30	1.2500	1.2900	1.2500	1.2900	+7.500%	5	92	-34.109%
2026-01-29	1.2000	1.2000	1.2000	1.2000	+14.286%	6	87	-29.167%
2026-01-27	1.0500	1.0500	1.0500	1.0500	-4.545%	5	81	-19.048%
2026-01-26	1.0900	1.2000	1.0900	1.1000	+17.021%	44	76	-22.727%
2026-01-23	0.9400	0.9400	0.9400	0.9400	0.000%	2	32	-9.574%
2026-01-21	0.9000	0.9400	0.9000	0.9400	-1.053%	20	30	-9.574%
2026-01-16	0.9500	0.9500	0.9500	0.9500	0.000%	10	0	-10.526%