Dark

ARCC20261218P17
ARCC Dec 18 2026 17.00 Put (ARCC261218P00017000)
option OPRA

EOD

Sep 30, 2026

0.1500-16.667%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1800	0.1800	0.1500	0.1500	-16.667%	3	1,354	0.000%
2026-09-29	0.1400	0.1800	0.1400	0.1800	-10.000%	56	1,353	-16.667%
2026-09-28	0.2000	0.2000	0.2000	0.2000	+5.263%	1	1,354	-25.000%
2026-09-25	0.1900	0.1900	0.1900	0.1900	+11.765%	3	1,353	-21.053%
2026-09-24	0.2000	0.2000	0.1700	0.1700	0.000%	60	1,356	-11.765%
2026-09-23	0.1300	0.1700	0.1300	0.1700	-10.526%	6	1,300	-11.765%
2026-09-22	0.1000	0.1900	0.1000	0.1900	+18.750%	251	1,296	-21.053%
2026-09-18	0.2000	0.2000	0.1600	0.1600	-11.111%	13	1,059	-6.250%
2026-09-17	0.1700	0.1800	0.1700	0.1800	-21.739%	301	1,064	-16.667%
2026-09-16	0.2300	0.2400	0.2200	0.2300	+9.524%	9	1,287	-34.783%
2026-09-15	0.2500	0.2500	0.2100	0.2100	0.000%	21	1,294	-28.571%
2026-09-11	0.2000	0.2100	0.2000	0.2100	+5.000%	4	1,294	-28.571%
2026-09-10	0.2500	0.2500	0.1800	0.2000	-20.000%	301	1,295	-25.000%
2026-09-09	0.2500	0.2500	0.2500	0.2500	+13.636%	5	1,053	-40.000%
2026-09-08	0.2000	0.2500	0.2000	0.2200	+22.222%	5	1,053	-31.818%
2026-09-03	0.1800	0.1800	0.1800	0.1800	+12.500%	2	1,050	-16.667%
2026-09-02	0.1700	0.2200	0.1600	0.1600	-20.000%	36	1,048	-6.250%
2026-09-01	0.1800	0.2000	0.1800	0.2000	0.000%	16	1,026	-25.000%
2026-08-31	0.2000	0.2000	0.2000	0.2000	-33.333%	4	1,035	-25.000%
2026-08-28	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,035	-50.000%
2026-08-27	0.2100	0.2500	0.2100	0.2500	0.000%	4	1,035	-40.000%
2026-08-26	0.2500	0.2500	0.2500	0.2500	-7.407%	3	1,033	-40.000%
2026-08-25	0.2700	0.2700	0.2700	0.2700	+8.000%	10	1,031	-44.444%
2026-08-24	0.2100	0.2500	0.2100	0.2500	0.000%	3	1,030	-40.000%
2026-08-21	0.2700	0.3000	0.2500	0.2500	-10.714%	13	1,027	-40.000%
2026-08-20	0.3000	0.3000	0.2800	0.2800	0.000%	4	1,029	-46.429%
2026-08-19	0.3000	0.3000	0.2800	0.2800	+40.000%	11	1,029	-46.429%
2026-08-18	0.2000	0.2000	0.2000	0.2000	-35.484%	1	1,025	-25.000%
2026-08-17	0.3100	0.3100	0.3100	0.3100	+3.333%	5	1,025	-51.613%
2026-08-14	0.2500	0.3000	0.2500	0.3000	+20.000%	2	1,020	-50.000%
2026-08-13	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,021	-40.000%
2026-08-11	0.2800	0.2900	0.2500	0.2500	-16.667%	102	1,021	-40.000%
2026-08-10	0.3100	0.3100	0.3000	0.3000	+15.385%	28	1,062	-50.000%
2026-08-07	0.3000	0.3500	0.2600	0.2600	-25.714%	13	1,039	-42.308%
2026-08-06	0.3600	0.3600	0.3500	0.3500	0.000%	4	1,044	-57.143%
2026-08-04	0.4300	0.4300	0.3500	0.3500	-16.667%	2	1,040	-57.143%
2026-08-03	0.4500	0.4700	0.4000	0.4200	-16.000%	113	1,042	-64.286%
2026-07-31	0.4000	0.6000	0.4000	0.5000	-9.091%	69	952	-70.000%
2026-07-30	0.4700	0.6500	0.4700	0.5500	-8.333%	279	946	-72.727%
2026-07-29	0.5000	0.6000	0.5000	0.6000	+17.647%	32	667	-75.000%
2026-07-28	0.4000	0.5100	0.4000	0.5100	-15.000%	7	651	-70.588%
2026-07-27	0.5500	0.6000	0.5500	0.6000	-14.286%	147	647	-75.000%
2026-07-23	0.6300	0.7000	0.6300	0.7000	+18.644%	13	681	-78.571%
2026-07-22	0.6000	0.6000	0.5900	0.5900	-1.667%	2	668	-74.576%
2026-07-21	0.5700	0.6000	0.5700	0.6000	0.000%	2	668	-75.000%
2026-07-20	0.5500	0.6000	0.5500	0.6000	+7.143%	33	666	-75.000%
2026-07-17	0.5400	0.5600	0.5400	0.5600	-6.667%	120	639	-73.214%
2026-07-16	0.6000	0.6000	0.6000	0.6000	+9.091%	5	519	-75.000%
2026-07-15	0.5500	0.5500	0.5500	0.5500	-14.063%	10	518	-72.727%
2026-07-13	0.6400	0.6400	0.6400	0.6400	-12.329%	10	508	-76.563%
2026-07-09	0.7300	0.7300	0.7300	0.7300	-8.750%	1	513	-79.452%
2026-07-08	0.8000	0.8000	0.8000	0.8000	+14.286%	2	512	-81.250%
2026-07-06	0.6500	0.7000	0.6500	0.7000	0.000%	14	510	-78.571%
2026-07-02	0.7200	0.7500	0.7000	0.7000	0.000%	3	507	-78.571%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-30.000%	9	507	-78.571%
2026-06-24	1.0300	1.0300	0.9500	1.0000	+5.263%	3	507	-85.000%
2026-06-23	1.0000	1.0000	0.9200	0.9500	-9.524%	41	506	-84.211%
2026-06-22	0.8000	1.0500	0.8000	1.0500	+5.000%	143	466	-85.714%
2026-06-18	0.8500	1.0000	0.8500	1.0000	+17.647%	22	373	-85.000%
2026-06-17	0.7900	0.9000	0.7900	0.8500	+19.718%	8	373	-82.353%
2026-06-15	0.7100	0.7100	0.7100	0.7100	+1.429%	20	372	-78.873%
2026-06-11	0.7000	0.7000	0.7000	0.7000	-17.647%	4	352	-78.571%
2026-06-09	0.8500	0.8500	0.8400	0.8500	-5.556%	120	352	-82.353%
2026-06-08	0.9300	0.9500	0.9000	0.9000	-10.000%	5	369	-83.333%
2026-06-05	0.9500	1.0000	0.9500	1.0000	0.000%	5	370	-85.000%
2026-06-03	1.0200	1.0200	1.0000	1.0000	+11.111%	2	373	-85.000%
2026-06-02	0.9000	0.9000	0.8500	0.9000	+5.882%	12	373	-83.333%
2026-05-29	0.8500	0.8500	0.8500	0.8500	-7.609%	2	362	-82.353%
2026-05-27	0.8500	0.9500	0.8500	0.9200	-3.158%	16	360	-83.696%
2026-05-21	0.9500	0.9500	0.9500	0.9500	-3.061%	2	345	-84.211%
2026-05-20	0.9800	0.9800	0.9800	0.9800	-6.667%	2	343	-84.694%
2026-05-19	1.0000	1.0500	1.0000	1.0500	+5.000%	3	327	-85.714%
2026-05-18	1.0000	1.0000	1.0000	1.0000	+6.383%	11	327	-85.000%
2026-05-14	0.9400	0.9400	0.9400	0.9400	-6.000%	3	327	-84.043%
2026-05-12	1.0000	1.0400	1.0000	1.0000	-1.961%	28	296	-85.000%
2026-05-11	1.0200	1.0200	1.0200	1.0200	+2.000%	1	296	-85.294%
2026-05-08	1.0000	1.0000	1.0000	1.0000	+5.263%	6	295	-85.000%
2026-05-07	0.9500	0.9500	0.9500	0.9500	+1.064%	6	294	-84.211%
2026-05-06	0.8500	0.9500	0.8500	0.9400	+4.444%	14	288	-84.043%
2026-05-05	1.0000	1.0000	0.9000	0.9000	0.000%	19	283	-83.333%
2026-05-04	0.8900	0.9000	0.8900	0.9000	0.000%	3	278	-83.333%
2026-05-01	0.9000	0.9000	0.9000	0.9000	-10.000%	17	275	-83.333%
2026-04-30	1.1500	1.1500	0.9500	1.0000	-10.714%	131	275	-85.000%
2026-04-29	1.0500	1.1200	1.0500	1.1200	+8.738%	12	323	-86.607%
2026-04-28	0.9000	1.0300	0.9000	1.0300	-14.167%	121	311	-85.437%
2026-04-27	1.2000	1.2000	1.0500	1.2000	+9.091%	125	191	-87.500%
2026-04-24	1.1000	1.1000	1.1000	1.1000	0.000%	7	66	-86.364%
2026-04-23	1.0600	1.1000	1.0500	1.1000	+22.222%	16	59	-86.364%
2026-04-21	0.9500	1.0500	0.9000	0.9000	-10.000%	26	18	-83.333%
2026-04-20	0.9200	1.0000	0.9200	1.0000	0.000%	8	18	-85.000%
2026-04-17	1.0500	1.0500	1.0000	1.0000	-37.888%	15	17	-85.000%
2026-04-16	1.2000	1.6100	1.2000	1.6100	0.000%	3	0	-90.683%