Dark

ARCC20261218P18
ARCC Dec 18 2026 18.00 Put (ARCC261218P00018000)
option OPRA

EOD

Sep 30, 2026

0.3500+6.061%(+0.0200)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3500	0.3500	0.3500	0.3500	+6.061%	26	990	0.000%
2026-09-29	0.3300	0.3300	0.3200	0.3300	-17.500%	5	964	+6.061%
2026-09-28	0.3600	0.4000	0.3600	0.4000	+5.263%	41	959	-12.500%
2026-09-25	0.3800	0.3800	0.3800	0.3800	+5.556%	6	918	-7.895%
2026-09-24	0.3500	0.4100	0.3500	0.3600	+2.857%	27	924	-2.778%
2026-09-23	0.3100	0.3500	0.3100	0.3500	+16.667%	2	898	0.000%
2026-09-22	0.3000	0.3200	0.3000	0.3000	+11.111%	4	896	+16.667%
2026-09-21	0.3400	0.3700	0.2600	0.2700	-27.027%	94	892	+29.630%
2026-09-18	0.3300	0.3700	0.3300	0.3700	+23.333%	22	908	-5.405%
2026-09-17	0.3000	0.3000	0.2500	0.3000	-33.333%	164	888	+16.667%
2026-09-16	0.3800	0.4500	0.3500	0.4500	+25.000%	9	890	-22.222%
2026-09-15	0.3700	0.3700	0.3200	0.3600	-5.263%	124	885	-2.778%
2026-09-14	0.3800	0.3800	0.3800	0.3800	-5.000%	1	874	-7.895%
2026-09-11	0.3800	0.4000	0.3700	0.4000	+2.564%	27	873	-12.500%
2026-09-10	0.4500	0.4500	0.3900	0.3900	-13.333%	7	853	-10.256%
2026-09-09	0.3500	0.4500	0.3500	0.4500	+25.000%	18	846	-22.222%
2026-09-08	0.3500	0.4000	0.3500	0.3600	+2.857%	20	828	-2.778%
2026-09-04	0.3500	0.3500	0.3100	0.3500	0.000%	6	808	0.000%
2026-09-03	0.3300	0.3500	0.3300	0.3500	+6.061%	403	808	0.000%
2026-09-02	0.3500	0.3500	0.3300	0.3300	-5.714%	46	1,011	+6.061%
2026-09-01	0.3500	0.3500	0.3500	0.3500	+12.903%	31	1,005	0.000%
2026-08-31	0.3500	0.3500	0.3100	0.3100	-22.500%	11	974	+12.903%
2026-08-27	0.4300	0.4300	0.4000	0.4000	0.000%	8	973	-12.500%
2026-08-26	0.4000	0.4200	0.4000	0.4000	-2.439%	7	965	-12.500%
2026-08-25	0.4100	0.4100	0.4100	0.4100	-4.651%	3	958	-14.634%
2026-08-24	0.4000	0.4300	0.4000	0.4300	-4.444%	11	955	-18.605%
2026-08-20	0.4500	0.4500	0.4500	0.4500	-10.000%	1	948	-22.222%
2026-08-19	0.5000	0.5000	0.5000	0.5000	0.000%	5	949	-30.000%
2026-08-18	0.4800	0.5000	0.4800	0.5000	0.000%	6	949	-30.000%
2026-08-17	0.4000	0.5000	0.4000	0.5000	+19.048%	111	945	-30.000%
2026-08-14	0.4100	0.4200	0.4000	0.4200	+5.000%	110	1,049	-16.667%
2026-08-13	0.3500	0.4000	0.3500	0.4000	-11.111%	4	997	-12.500%
2026-08-12	0.5000	0.5000	0.4500	0.4500	0.000%	8	997	-22.222%
2026-08-11	0.4500	0.4700	0.4300	0.4500	0.000%	48	997	-22.222%
2026-08-10	0.4500	0.4500	0.4500	0.4500	0.000%	10	1,002	-22.222%
2026-08-07	0.4800	0.5000	0.4500	0.4500	-18.182%	36	1,000	-22.222%
2026-08-06	0.5500	0.5700	0.5500	0.5500	-21.429%	21	998	-36.364%
2026-08-05	0.7000	0.7000	0.6700	0.7000	+7.692%	5	1,000	-50.000%
2026-08-04	0.7100	0.7100	0.6500	0.6500	-13.333%	4	1,000	-46.154%
2026-08-03	0.7000	0.7500	0.7000	0.7500	-25.743%	126	998	-53.333%
2026-07-30	1.0100	1.0100	1.0100	1.0100	+9.783%	1	1,029	-65.347%
2026-07-29	0.8500	0.9200	0.8500	0.9200	+22.667%	5	1,028	-61.957%
2026-07-28	0.8500	0.8500	0.7500	0.7500	-27.885%	70	1,025	-53.333%
2026-07-23	1.0500	1.0500	1.0300	1.0400	+9.474%	3	985	-66.346%
2026-07-22	0.9500	0.9500	0.9500	0.9500	+5.556%	5	982	-63.158%
2026-07-21	0.8500	0.9000	0.8300	0.9000	-2.174%	183	982	-61.111%
2026-07-20	0.9000	0.9200	0.9000	0.9200	+12.195%	15	843	-61.957%
2026-07-17	0.7500	0.8200	0.7500	0.8200	-11.828%	11	831	-57.317%
2026-07-16	0.9300	0.9300	0.9300	0.9300	+6.897%	1	831	-62.366%
2026-07-15	0.7700	0.8700	0.7700	0.8700	-8.421%	13	831	-59.770%
2026-07-14	1.0500	1.0500	0.9500	0.9500	-5.000%	12	829	-63.158%
2026-07-13	0.9000	1.0000	0.9000	1.0000	0.000%	26	829	-65.000%
2026-07-10	1.0000	1.0000	1.0000	1.0000	-16.667%	1	810	-65.000%
2026-07-08	1.2000	1.2000	1.2000	1.2000	+4.348%	1	810	-70.833%
2026-07-07	1.1500	1.1500	1.1500	1.1500	+15.000%	47	810	-69.565%
2026-07-06	1.0000	1.0000	1.0000	1.0000	-4.762%	8	834	-65.000%
2026-07-01	0.9700	1.0500	0.9700	1.0500	-27.586%	28	834	-66.667%
2026-06-25	1.4000	1.4500	1.4000	1.4500	+2.113%	19	824	-75.862%
2026-06-23	1.3500	1.4200	1.3500	1.4200	-2.069%	6	806	-75.352%
2026-06-22	1.4500	1.4500	1.4500	1.4500	+8.209%	3	805	-75.862%
2026-06-18	1.3400	1.3400	1.3400	1.3400	-0.741%	11	795	-73.881%
2026-06-17	1.1500	1.3500	1.1500	1.3500	+22.727%	19	795	-74.074%
2026-06-15	1.0500	1.1000	1.0400	1.1000	0.000%	16	795	-68.182%
2026-06-12	1.1000	1.1000	1.1000	1.1000	-8.333%	10	779	-68.182%
2026-06-10	1.2000	1.2000	1.2000	1.2000	-4.000%	1	769	-70.833%
2026-06-09	1.2500	1.2500	1.2500	1.2500	0.000%	1	769	-72.000%
2026-06-03	1.2500	1.2500	1.2500	1.2500	+2.459%	1	768	-72.000%
2026-06-02	1.2200	1.2200	1.2200	1.2200	+1.667%	5	767	-71.311%
2026-06-01	1.2000	1.2000	1.2000	1.2000	-11.111%	1	764	-70.833%
2026-05-26	1.3500	1.3500	1.2500	1.3500	+3.846%	66	763	-74.074%
2026-05-22	1.1400	1.3000	1.1400	1.3000	-10.959%	30	711	-73.077%
2026-05-19	1.4600	1.4600	1.4600	1.4600	+4.286%	104	711	-76.027%
2026-05-13	1.4000	1.4000	1.4000	1.4000	+0.719%	2	607	-75.000%
2026-05-12	1.4900	1.5000	1.3900	1.3900	-4.795%	38	567	-74.820%
2026-05-11	1.4000	1.4600	1.4000	1.4600	+12.308%	29	567	-76.027%
2026-05-08	1.3000	1.3000	1.3000	1.3000	-3.704%	1	554	-73.077%
2026-05-07	1.3500	1.3500	1.3500	1.3500	+3.846%	48	553	-74.074%
2026-05-06	1.3000	1.3000	1.3000	1.3000	0.000%	3	506	-73.077%
2026-05-05	1.3000	1.3000	1.3000	1.3000	0.000%	2	503	-73.077%
2026-05-01	1.3200	1.3200	1.2300	1.3000	-18.750%	15	489	-73.077%
2026-04-23	1.3700	1.6000	1.3700	1.6000	+10.345%	465	489	-78.125%
2026-04-21	1.4300	1.4500	1.4300	1.4500	+11.538%	18	15	-75.862%
2026-04-20	1.2400	1.3000	1.2400	1.3000	-28.177%	12	15	-73.077%
2026-04-16	1.4000	1.8100	1.4000	1.8100	0.000%	3	3	-80.663%