Dark

ARCC20261218C19
ARCC Dec 18 2026 19.00 Call (ARCC261218C00019000)
option OPRA

EOD

Sep 30, 2026

0.8000+6.667%(+0.0500)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8000	0.8200	0.7500	0.8000	+6.667%	35	1,108	0.000%
2026-09-28	0.7500	0.7500	0.7500	0.7500	+4.167%	2	1,095	+6.667%
2026-09-25	0.7000	0.7200	0.7000	0.7200	+2.857%	102	1,094	+11.111%
2026-09-24	0.6500	0.7000	0.6500	0.7000	-7.895%	6	1,196	+14.286%
2026-09-23	0.8000	0.8000	0.7600	0.7600	-27.619%	35	1,196	+5.263%
2026-09-16	1.0500	1.0500	1.0500	1.0500	+11.702%	75	1,231	-23.810%
2026-09-15	0.9500	1.0000	0.9000	0.9400	+5.618%	39	1,306	-14.894%
2026-09-14	0.9500	0.9600	0.8000	0.8900	-1.111%	36	1,273	-10.112%
2026-09-11	0.9000	0.9500	0.9000	0.9000	+12.500%	31	1,279	-11.111%
2026-09-10	0.7700	0.8000	0.7700	0.8000	-4.762%	17	1,272	0.000%
2026-09-09	0.8500	0.9000	0.8000	0.8400	0.000%	23	1,265	-4.762%
2026-09-08	1.0500	1.0500	0.8400	0.8400	-22.936%	228	1,262	-4.762%
2026-09-03	1.1900	1.1900	1.0700	1.0900	-2.679%	11	1,058	-26.606%
2026-09-02	1.1200	1.1200	1.1200	1.1200	+8.738%	2	1,055	-28.571%
2026-09-01	1.1000	1.1000	0.9900	1.0300	-16.260%	207	1,053	-22.330%
2026-08-31	1.0300	1.2300	1.0300	1.2300	-1.600%	12	1,097	-34.959%
2026-08-28	1.1000	1.2500	1.1000	1.2500	+6.838%	40	1,085	-36.000%
2026-08-27	1.0500	1.1700	1.0500	1.1700	+4.464%	29	1,125	-31.624%
2026-08-25	1.2400	1.2400	1.1200	1.1200	-6.667%	9	1,134	-28.571%
2026-08-24	1.0500	1.2400	1.0500	1.2000	+3.448%	8	1,141	-33.333%
2026-08-21	1.0900	1.1700	1.0900	1.1600	+16.000%	14	1,135	-31.034%
2026-08-20	0.9900	1.0000	0.9900	1.0000	-6.542%	5	1,131	-20.000%
2026-08-19	1.0000	1.0700	1.0000	1.0700	+16.304%	16	1,126	-25.234%
2026-08-17	0.9900	0.9900	0.9200	0.9200	-29.231%	10	1,110	-13.043%
2026-08-13	1.3300	1.4300	1.3000	1.3000	0.000%	4	1,098	-38.462%
2026-08-11	1.2500	1.3000	1.2500	1.3000	+36.842%	203	1,098	-38.462%
2026-08-10	1.1200	1.1200	0.9500	0.9500	-23.387%	3	896	-15.789%
2026-08-07	0.6000	1.3000	0.6000	1.2400	+24.000%	11	894	-35.484%
2026-08-06	0.9600	1.0000	0.9600	1.0000	+25.000%	8	892	-20.000%
2026-08-05	0.9200	0.9200	0.8000	0.8000	-23.810%	17	884	0.000%
2026-08-04	0.8100	1.0500	0.8000	1.0500	+40.000%	96	867	-23.810%
2026-08-03	0.7100	0.7700	0.6700	0.7500	+38.889%	86	853	+6.667%
2026-07-31	0.6000	0.6300	0.5200	0.5400	-10.000%	78	833	+48.148%
2026-07-30	0.5500	0.6500	0.5500	0.6000	-1.639%	167	818	+33.333%
2026-07-29	0.7500	0.7900	0.6000	0.6100	-18.667%	62	717	+31.148%
2026-07-28	0.7500	0.7500	0.7500	0.7500	+7.143%	3	710	+6.667%
2026-07-27	0.6700	0.8000	0.6700	0.7000	+9.375%	70	707	+14.286%
2026-07-24	0.6000	0.7300	0.6000	0.6400	+16.364%	37	688	+25.000%
2026-07-23	0.5500	0.5500	0.5500	0.5500	-31.250%	20	698	+45.455%
2026-07-20	0.7200	0.8000	0.7200	0.8000	-11.111%	16	698	0.000%
2026-07-17	0.9500	0.9500	0.9000	0.9000	+3.448%	24	683	-11.111%
2026-07-15	0.8000	0.8700	0.8000	0.8700	+24.286%	20	681	-8.046%
2026-07-14	0.7000	0.7500	0.7000	0.7000	-12.500%	137	661	+14.286%
2026-07-13	0.6800	0.8000	0.6800	0.8000	0.000%	33	525	0.000%
2026-07-10	0.6500	0.8000	0.6300	0.8000	+45.455%	11	492	0.000%
2026-07-09	0.5700	0.6600	0.5000	0.5500	-15.385%	34	482	+45.455%
2026-07-08	0.5500	0.6500	0.4500	0.6500	-7.143%	45	478	+23.077%
2026-07-07	0.7000	0.7000	0.7000	0.7000	-2.778%	12	480	+14.286%
2026-07-06	0.8000	0.8000	0.6800	0.7200	+1.408%	95	480	+11.111%
2026-07-02	0.7000	0.7200	0.6600	0.7100	-16.471%	19	477	+12.676%
2026-07-01	0.8100	0.8500	0.7800	0.8500	+21.429%	13	477	-5.882%
2026-06-30	0.6900	0.7000	0.6900	0.7000	0.000%	14	484	+14.286%
2026-06-29	0.6500	0.7000	0.6500	0.7000	+27.273%	94	470	+14.286%
2026-06-26	0.5700	0.6100	0.5500	0.5500	+5.769%	31	376	+45.455%
2026-06-25	0.5100	0.5200	0.5100	0.5200	+4.000%	2	365	+53.846%
2026-06-24	0.5000	0.5500	0.5000	0.5000	-7.407%	20	363	+60.000%
2026-06-23	0.5500	0.5500	0.5400	0.5400	-1.818%	2	364	+48.148%
2026-06-22	0.6000	0.6000	0.5000	0.5500	-5.172%	123	362	+45.455%
2026-06-18	0.7000	0.7000	0.5800	0.5800	-10.769%	44	195	+37.931%
2026-06-17	0.8000	0.8000	0.6500	0.6500	-26.136%	10	195	+23.077%
2026-06-16	0.9000	0.9000	0.8800	0.8800	-11.111%	5	188	-9.091%
2026-06-15	1.0000	1.0000	0.9900	0.9900	+13.793%	6	183	-19.192%
2026-06-12	0.9000	0.9000	0.8700	0.8700	-1.136%	2	184	-8.046%
2026-06-09	0.8000	0.8800	0.8000	0.8800	+3.529%	7	182	-9.091%
2026-06-05	1.0000	1.0000	0.8500	0.8500	-2.299%	41	175	-5.882%
2026-06-04	0.8700	0.8700	0.8700	0.8700	+16.000%	1	166	-8.046%
2026-06-03	0.9000	0.9000	0.7500	0.7500	-25.743%	23	165	+6.667%
2026-06-01	1.0000	1.0100	1.0000	1.0100	+1.000%	12	144	-20.792%
2026-05-29	0.9500	1.0000	0.9500	1.0000	+4.167%	4	132	-20.000%
2026-05-28	0.9500	0.9600	0.9500	0.9600	-8.571%	16	130	-16.667%
2026-05-27	0.9000	1.0500	0.9000	1.0500	+22.093%	6	120	-23.810%
2026-05-26	0.8600	0.8600	0.8600	0.8600	+1.176%	10	114	-6.977%
2026-05-21	0.8500	0.8500	0.8500	0.8500	-5.556%	1	119	-5.882%
2026-05-20	0.7800	0.9000	0.7800	0.9000	0.000%	17	118	-11.111%
2026-05-19	0.9000	0.9000	0.9000	0.9000	-6.250%	81	20	-11.111%
2026-05-18	0.9600	0.9600	0.9600	0.9600	-4.000%	3	20	-16.667%
2026-05-15	0.9700	1.0000	0.9700	1.0000	-4.762%	6	20	-20.000%
2026-05-14	0.9900	1.0500	0.9900	1.0500	+5.000%	3	17	-23.810%
2026-05-13	1.0300	1.0300	1.0000	1.0000	-4.762%	8	6	-20.000%
2026-05-11	1.0500	1.0500	1.0500	1.0500	-19.231%	1	6	-23.810%
2026-05-01	1.3000	1.3000	1.3000	1.3000	+4.839%	3	2	-38.462%
2026-04-30	1.1000	1.2400	1.1000	1.2400	0.000%	2	2	-35.484%