Dark

ARCC20261218C20
ARCC Dec 18 2026 20.00 Call (ARCC261218C00020000)
option OPRA

EOD

Sep 30, 2026

0.3000-9.091%(-0.0300)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2500	0.3000	0.2500	0.3000	-9.091%	183	7,592	0.000%
2026-09-29	0.3000	0.3700	0.3000	0.3300	+22.222%	152	7,488	-9.091%
2026-09-28	0.2400	0.3000	0.2400	0.2700	+8.000%	14	7,520	+11.111%
2026-09-25	0.2200	0.3000	0.2100	0.2500	-7.407%	229	7,532	+20.000%
2026-09-24	0.2400	0.2700	0.2400	0.2700	-3.571%	21	7,539	+11.111%
2026-09-23	0.3000	0.3000	0.2700	0.2800	-6.667%	61	7,558	+7.143%
2026-09-22	0.3300	0.3500	0.3000	0.3000	-28.571%	135	7,588	0.000%
2026-09-21	0.3900	0.4400	0.3500	0.4200	+5.000%	162	7,501	-28.571%
2026-09-18	0.3800	0.4200	0.3500	0.4000	-27.273%	21	7,357	-25.000%
2026-09-17	0.5100	0.6400	0.5000	0.5500	+48.649%	136	7,348	-45.455%
2026-09-16	0.4100	0.4500	0.3500	0.3700	-7.500%	106	7,270	-18.919%
2026-09-15	0.3800	0.4100	0.3800	0.4000	+8.108%	54	7,168	-25.000%
2026-09-14	0.3500	0.4300	0.3500	0.3700	+5.714%	364	7,120	-18.919%
2026-09-11	0.3500	0.4500	0.3500	0.3500	0.000%	227	7,269	-14.286%
2026-09-10	0.3000	0.3500	0.3000	0.3500	-12.500%	82	7,072	-14.286%
2026-09-09	0.3100	0.4000	0.3100	0.4000	+14.286%	338	6,991	-25.000%
2026-09-08	0.4900	0.5000	0.3500	0.3500	-30.000%	453	7,190	-14.286%
2026-09-04	0.5500	0.5500	0.5000	0.5000	+8.696%	23	6,777	-40.000%
2026-09-03	0.5000	0.5300	0.4200	0.4600	+2.222%	88	6,777	-34.783%
2026-09-02	0.4600	0.4600	0.4500	0.4500	-4.255%	6	6,720	-33.333%
2026-09-01	0.4500	0.4800	0.4500	0.4700	-14.545%	34	6,715	-36.170%
2026-08-31	0.5700	0.6000	0.4200	0.5500	+22.222%	331	6,681	-45.455%
2026-08-28	0.4500	0.4500	0.4500	0.4500	-10.000%	4	6,369	-33.333%
2026-08-27	0.5000	0.5100	0.4900	0.5000	0.000%	114	6,369	-40.000%
2026-08-26	0.5500	0.5700	0.5000	0.5000	-9.091%	23	6,465	-40.000%
2026-08-25	0.5000	0.5500	0.5000	0.5500	0.000%	20	6,464	-45.455%
2026-08-24	0.5000	0.6000	0.5000	0.5500	+5.769%	17	6,444	-45.455%
2026-08-21	0.5400	0.6000	0.4900	0.5200	+6.122%	58	6,430	-42.308%
2026-08-20	0.4600	0.5000	0.4000	0.4900	-2.000%	93	6,420	-38.776%
2026-08-19	0.5200	0.5200	0.4500	0.5000	+19.048%	141	6,413	-40.000%
2026-08-18	0.4500	0.4900	0.3900	0.4200	-10.638%	99	6,276	-28.571%
2026-08-17	0.4500	0.5000	0.3600	0.4700	-17.544%	264	6,280	-36.170%
2026-08-14	0.6800	0.6800	0.5100	0.5700	-12.308%	123	6,474	-47.368%
2026-08-13	0.6000	0.6500	0.5500	0.6500	+30.000%	180	6,338	-53.846%
2026-08-12	0.5000	0.5700	0.4900	0.5000	-19.355%	74	6,338	-40.000%
2026-08-11	0.6400	0.6700	0.5800	0.6200	+12.727%	267	6,337	-51.613%
2026-08-10	0.5500	0.5500	0.5000	0.5500	-12.698%	188	6,269	-45.455%
2026-08-07	0.5000	0.6600	0.4600	0.6300	+40.000%	411	6,312	-52.381%
2026-08-06	0.4000	0.5200	0.4000	0.4500	+21.622%	635	6,133	-33.333%
2026-08-05	0.4200	0.4900	0.3400	0.3700	-24.490%	1,207	5,662	-18.919%
2026-08-04	0.3300	0.4900	0.3000	0.4900	+53.125%	648	4,555	-38.776%
2026-08-03	0.2000	0.3500	0.2000	0.3200	+39.130%	600	4,225	-6.250%
2026-07-31	0.2000	0.2600	0.2000	0.2300	-8.000%	78	3,794	+30.435%
2026-07-30	0.2500	0.2700	0.1700	0.2500	-16.667%	314	3,794	+20.000%
2026-07-29	0.3000	0.4000	0.2800	0.3000	-18.919%	216	4,016	0.000%
2026-07-28	0.3500	0.3700	0.3500	0.3700	+15.625%	16	3,988	-18.919%
2026-07-27	0.3100	0.4200	0.3000	0.3200	0.000%	362	3,972	-6.250%
2026-07-24	0.3500	0.3500	0.2500	0.3200	+28.000%	250	3,794	-6.250%
2026-07-23	0.3500	0.3600	0.2400	0.2500	-32.432%	115	3,562	+20.000%
2026-07-22	0.4000	0.4000	0.3500	0.3700	-17.778%	20	3,562	-18.919%
2026-07-21	0.4200	0.4500	0.4000	0.4500	+7.143%	215	3,550	-33.333%
2026-07-20	0.4000	0.4500	0.4000	0.4200	-16.000%	84	3,429	-28.571%
2026-07-17	0.3600	0.5100	0.3400	0.5000	0.000%	255	3,411	-40.000%
2026-07-16	0.3500	0.5000	0.3500	0.5000	+25.000%	68	3,235	-40.000%
2026-07-15	0.4200	0.4300	0.4000	0.4000	+11.111%	100	3,216	-25.000%
2026-07-14	0.3600	0.4100	0.3100	0.3600	+2.857%	111	3,116	-16.667%
2026-07-13	0.4000	0.4000	0.3500	0.3500	+16.667%	8	3,105	-14.286%
2026-07-10	0.3700	0.3700	0.3000	0.3000	-6.250%	23	3,100	0.000%
2026-07-09	0.3200	0.3200	0.3200	0.3200	+28.000%	5	3,077	-6.250%
2026-07-08	0.2500	0.2500	0.2500	0.2500	-21.875%	1	3,072	+20.000%
2026-07-07	0.3800	0.3800	0.3200	0.3200	-3.030%	9	3,071	-6.250%
2026-07-06	0.4000	0.4000	0.3300	0.3300	-5.714%	13	3,066	-9.091%
2026-07-02	0.4000	0.4000	0.3300	0.3500	-7.895%	46	3,039	-14.286%
2026-07-01	0.4000	0.4300	0.3700	0.3800	+8.571%	18	3,039	-21.053%
2026-06-30	0.3500	0.3500	0.3400	0.3500	+16.667%	28	3,027	-14.286%
2026-06-29	0.2800	0.3500	0.2500	0.3000	-9.091%	340	2,999	0.000%
2026-06-26	0.2900	0.3300	0.2900	0.3300	+32.000%	50	2,679	-9.091%
2026-06-25	0.2500	0.2600	0.2500	0.2500	0.000%	61	2,631	+20.000%
2026-06-24	0.1800	0.3000	0.1800	0.2500	0.000%	41	2,597	+20.000%
2026-06-23	0.3000	0.3000	0.2500	0.2500	+25.000%	229	2,565	+20.000%
2026-06-22	0.3000	0.3500	0.2000	0.2000	-33.333%	301	2,344	+50.000%
2026-06-18	0.3500	0.3500	0.3000	0.3000	-18.919%	160	2,101	0.000%
2026-06-17	0.4500	0.4600	0.3500	0.3700	+5.714%	51	2,101	-18.919%
2026-06-16	0.5100	0.5500	0.3500	0.3500	-30.000%	47	2,114	-14.286%
2026-06-15	0.6400	0.6400	0.4900	0.5000	-13.793%	64	2,073	-40.000%
2026-06-12	0.4800	0.5800	0.4800	0.5800	+11.538%	102	2,023	-48.276%
2026-06-11	0.5000	0.5500	0.4500	0.5200	-5.455%	1,004	1,924	-42.308%
2026-06-10	0.5000	0.6000	0.5000	0.5500	+10.000%	34	922	-45.455%
2026-06-09	0.5000	0.5200	0.4800	0.5000	+11.111%	38	889	-40.000%
2026-06-08	0.4500	0.4500	0.4500	0.4500	-8.163%	11	851	-33.333%
2026-06-05	0.5000	0.5000	0.4700	0.4900	-2.000%	47	842	-38.776%
2026-06-04	0.5100	0.5100	0.4800	0.5000	0.000%	12	795	-40.000%
2026-06-03	0.4700	0.5000	0.4700	0.5000	-19.355%	7	783	-40.000%
2026-06-02	0.6000	0.6200	0.6000	0.6200	+3.333%	16	776	-51.613%
2026-06-01	0.6000	0.6000	0.5500	0.6000	0.000%	5	760	-50.000%
2026-05-29	0.5500	0.6000	0.5500	0.6000	+5.263%	29	755	-50.000%
2026-05-28	0.5700	0.5700	0.5700	0.5700	+3.636%	3	726	-47.368%
2026-05-27	0.5200	0.6000	0.5200	0.5500	+22.222%	3	729	-45.455%
2026-05-26	0.5500	0.5500	0.4500	0.4500	-18.182%	17	728	-33.333%
2026-05-22	0.5500	0.5500	0.5500	0.5500	+5.769%	1	711	-45.455%
2026-05-21	0.5500	0.5700	0.4800	0.5200	+4.000%	54	657	-42.308%
2026-05-20	0.3500	0.5100	0.3500	0.5000	-28.571%	6	657	-40.000%
2026-05-19	0.4900	0.7000	0.4800	0.7000	+27.273%	132	517	-57.143%
2026-05-18	0.6500	0.6500	0.5500	0.5500	-12.698%	3	517	-45.455%
2026-05-14	0.7000	0.7000	0.6300	0.6300	+14.545%	23	517	-52.381%
2026-05-13	0.5400	0.5500	0.5400	0.5500	0.000%	33	461	-45.455%
2026-05-12	0.5500	0.6000	0.5200	0.5500	-8.333%	6	461	-45.455%
2026-05-11	0.5700	0.6000	0.5700	0.6000	-20.000%	12	461	-50.000%
2026-05-08	0.6300	0.7500	0.6200	0.7500	+1.351%	64	451	-60.000%
2026-05-06	0.8500	0.8500	0.7400	0.7400	-12.941%	25	389	-59.459%
2026-05-05	0.7000	0.8500	0.7000	0.8500	+13.333%	111	387	-64.706%
2026-05-04	0.7500	0.7500	0.7500	0.7500	-11.765%	1	278	-60.000%
2026-05-01	0.8000	0.8500	0.8000	0.8500	+6.250%	6	273	-64.706%
2026-04-30	0.7500	0.8000	0.7500	0.8000	+45.455%	11	273	-62.500%
2026-04-29	0.5500	0.5500	0.5500	0.5500	0.000%	1	262	-45.455%
2026-04-28	0.5500	0.5500	0.5500	0.5500	-12.698%	10	261	-45.455%
2026-04-27	0.8000	0.8000	0.6000	0.6300	+3.279%	6	251	-52.381%
2026-04-24	0.6100	0.6100	0.6100	0.6100	+1.667%	14	248	-50.820%
2026-04-23	0.5900	0.6000	0.5900	0.6000	-17.808%	177	234	-50.000%
2026-04-22	0.8300	0.8300	0.7300	0.7300	-10.976%	12	57	-58.904%
2026-04-21	0.8200	0.8200	0.8200	0.8200	+2.500%	3	42	-63.415%
2026-04-20	0.8000	0.8000	0.8000	0.8000	+6.667%	22	42	-62.500%
2026-04-17	0.7500	0.7500	0.7500	0.7500	0.000%	20	20	-60.000%