Dark

ARCC20270115C18
ARCC Jan 15 2027 18.00 Call (ARCC270115C00018000)
option OPRA

EOD

Jul 29, 2026

1.25-1.575%(-0.02)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.3000	1.3000	1.2500	1.2500	-1.575%	218	939	0.000%
2026-07-24	1.2700	1.2700	1.2700	1.2700	+11.404%	1	746	-1.575%
2026-07-23	1.0000	1.1800	1.0000	1.1400	-15.556%	13	747	+9.649%
2026-07-22	1.3500	1.3500	1.3500	1.3500	-12.903%	5	749	-7.407%
2026-07-21	1.5500	1.5500	1.5500	1.5500	-6.061%	7	754	-19.355%
2026-07-17	1.6500	1.6500	1.6500	1.6500	+6.452%	3	747	-24.242%
2026-07-16	1.4500	1.5500	1.4200	1.5500	-3.125%	24	747	-19.355%
2026-07-15	1.6000	1.6000	1.6000	1.6000	+28.000%	1	737	-21.875%
2026-07-10	1.7200	1.7200	1.2500	1.2500	+4.167%	2	737	0.000%
2026-07-09	1.2000	1.2000	1.2000	1.2000	+4.348%	1	735	+4.167%
2026-07-08	1.1500	1.1500	1.1500	1.1500	-8.000%	1	736	+8.696%
2026-07-06	1.2500	1.2500	1.2500	1.2500	-13.793%	1	735	0.000%
2026-07-02	1.4500	1.4500	1.4500	1.4500	+15.079%	1	733	-13.793%
2026-06-30	1.2600	1.2600	1.2600	1.2600	+5.000%	10	733	-0.794%
2026-06-29	1.2000	1.2000	1.2000	1.2000	+9.091%	1	730	+4.167%
2026-06-26	1.1000	1.1000	1.1000	1.1000	+22.222%	4	729	+13.636%
2026-06-24	0.8800	0.9500	0.8800	0.9000	0.000%	10	729	+38.889%
2026-06-23	0.9500	1.0000	0.9000	0.9000	-12.621%	55	721	+38.889%
2026-06-22	1.0700	1.2000	1.0000	1.0300	-1.905%	50	705	+21.359%
2026-06-18	1.1300	1.1700	1.0500	1.0500	-8.696%	8	668	+19.048%
2026-06-17	1.2000	1.3000	1.1500	1.1500	-11.538%	9	668	+8.696%
2026-06-16	1.3000	1.3000	1.3000	1.3000	-23.077%	10	659	-3.846%
2026-06-15	1.6900	1.6900	1.6900	1.6900	+3.681%	1	659	-26.036%
2026-06-12	1.5000	1.6300	1.5000	1.6300	+8.667%	11	659	-23.313%
2026-06-11	1.5000	1.5000	1.5000	1.5000	-26.829%	3	659	-16.667%
2026-06-10	1.4500	2.0500	1.4500	2.0500	+40.411%	6	659	-39.024%
2026-06-09	1.4500	1.4600	1.4500	1.4600	-2.667%	44	661	-14.384%
2026-06-05	1.5000	1.5000	1.5000	1.5000	+16.279%	1	665	-16.667%
2026-06-03	1.3400	1.3400	1.2900	1.2900	-24.118%	2	665	-3.101%
2026-06-02	1.4000	1.7000	1.4000	1.7000	+6.250%	2	664	-26.471%
2026-06-01	1.4600	1.6000	1.4600	1.6000	+6.667%	2	664	-21.875%
2026-05-27	1.5000	1.5000	1.5000	1.5000	+6.383%	20	662	-16.667%
2026-05-26	1.4000	1.4400	1.4000	1.4100	+5.224%	14	642	-11.348%
2026-05-21	1.4700	1.4700	1.3400	1.3400	-2.899%	2	639	-6.716%
2026-05-20	1.3800	1.3800	1.3800	1.3800	+2.222%	7	640	-9.420%
2026-05-19	1.3500	1.3500	1.3500	1.3500	-18.182%	4	631	-7.407%
2026-05-13	1.6500	1.6500	1.6500	1.6500	+3.125%	4	631	-24.242%
2026-05-11	1.6000	1.6000	1.6000	1.6000	-20.000%	10	627	-21.875%
2026-05-05	2.0000	2.0000	2.0000	2.0000	-0.990%	1	622	-37.500%
2026-05-04	2.0800	2.0800	2.0200	2.0200	+12.222%	3	622	-38.119%
2026-04-30	1.6000	1.8000	1.6000	1.8000	+20.000%	20	625	-30.556%
2026-04-29	1.5000	1.5000	1.5000	1.5000	-9.091%	1	605	-16.667%
2026-04-27	1.7700	1.7700	1.6000	1.6500	-17.085%	25	604	-24.242%
2026-04-20	1.9900	1.9900	1.9900	1.9900	+17.059%	2	606	-37.186%
2026-04-16	1.7000	1.7000	1.7000	1.7000	+9.677%	4	606	-26.471%
2026-04-14	1.5500	1.5500	1.5500	1.5500	+12.319%	5	606	-19.355%
2026-04-13	1.3500	1.3800	1.2000	1.3800	-6.122%	14	601	-9.420%
2026-04-10	1.4700	1.4700	1.4700	1.4700	+8.889%	3	592	-14.966%
2026-04-09	1.3000	1.3500	1.3000	1.3500	-3.571%	5	589	-7.407%
2026-04-08	1.6500	1.6500	1.4000	1.4000	+3.704%	32	588	-10.714%
2026-04-07	1.3500	1.3500	1.3500	1.3500	-12.903%	9	557	-7.407%
2026-04-06	1.5400	1.5500	1.5400	1.5500	+9.155%	2	548	-19.355%
2026-04-02	1.2000	1.4200	1.2000	1.4200	+13.600%	3	545	-11.972%
2026-04-01	1.3500	1.3500	1.2500	1.2500	-10.714%	23	545	0.000%
2026-03-31	1.4000	1.4000	1.4000	1.4000	+3.704%	17	537	-10.714%
2026-03-30	1.3000	1.3700	1.3000	1.3500	+8.000%	37	526	-7.407%
2026-03-27	1.4000	1.4000	1.2500	1.2500	-20.886%	46	491	0.000%
2026-03-26	1.5800	1.5800	1.5800	1.5800	+1.935%	1	453	-20.886%
2026-03-25	1.6000	1.6000	1.4500	1.5500	+3.333%	20	453	-19.355%
2026-03-24	1.5500	1.5500	1.5000	1.5000	-6.250%	41	448	-16.667%
2026-03-23	1.6000	1.6000	1.6000	1.6000	-11.111%	4	411	-21.875%
2026-03-20	1.8000	1.8000	1.8000	1.8000	+2.857%	1	407	-30.556%
2026-03-19	1.7000	1.7500	1.7000	1.7500	-3.315%	6	406	-28.571%
2026-03-18	1.6000	1.8400	1.6000	1.8100	+1.685%	53	404	-30.939%
2026-03-17	1.8500	1.8500	1.7800	1.7800	+11.250%	26	388	-29.775%
2026-03-16	1.5700	1.6000	1.5000	1.6000	+1.911%	13	362	-21.875%
2026-03-13	1.6500	1.6500	1.5700	1.5700	+12.143%	6	357	-20.382%
2026-03-12	1.4000	1.4000	1.4000	1.4000	-3.448%	1	352	-10.714%
2026-03-11	1.5600	1.5600	1.4500	1.4500	-5.229%	3	351	-13.793%
2026-03-09	1.5000	1.5300	1.4000	1.5300	-17.297%	37	348	-18.301%
2026-03-05	1.8500	1.8500	1.8500	1.8500	-7.500%	3	338	-32.432%
2026-03-04	1.9000	2.0000	1.9000	2.0000	+14.286%	5	335	-37.500%
2026-03-02	1.6900	1.7600	1.6900	1.7500	+2.941%	12	330	-28.571%
2026-02-27	1.7600	1.8000	1.6500	1.7000	-15.000%	27	325	-26.471%
2026-02-25	1.9600	2.0800	1.9600	2.0000	+3.093%	3	299	-37.500%
2026-02-24	1.9000	1.9400	1.9000	1.9400	+2.105%	2	299	-35.567%
2026-02-23	1.9000	1.9000	1.9000	1.9000	-1.042%	20	299	-34.211%
2026-02-20	2.0000	2.0000	1.9200	1.9200	+10.983%	12	318	-34.896%
2026-02-19	1.8800	1.8800	1.6500	1.7300	-11.282%	20	308	-27.746%
2026-02-18	1.9000	1.9700	1.9000	1.9500	+8.333%	4	290	-35.897%
2026-02-17	1.9000	1.9000	1.8000	1.8000	-18.182%	11	288	-30.556%
2026-02-10	2.2000	2.2000	2.2000	2.2000	+15.183%	1	277	-43.182%
2026-02-09	1.9100	1.9100	1.9100	1.9100	-0.521%	14	276	-34.555%
2026-02-06	1.7500	1.9500	1.7500	1.9200	+15.663%	30	262	-34.896%
2026-02-05	1.8000	1.8000	1.6200	1.6600	-10.270%	77	264	-24.699%
2026-02-03	1.9000	1.9000	1.8500	1.8500	-11.058%	22	197	-32.432%
2026-02-02	1.9800	2.1100	1.9400	2.0800	-22.097%	31	176	-39.904%
2026-01-27	2.6800	2.6800	2.6700	2.6700	+3.891%	2	165	-53.184%
2026-01-07	2.6000	2.7200	2.5700	2.5700	-1.154%	7	163	-51.362%
2025-12-23	3.0800	3.0800	2.6000	2.6000	+0.386%	40	160	-51.923%
2025-12-22	2.5500	2.5900	2.5500	2.5900	-7.500%	30	160	-51.737%
2025-12-17	2.8600	2.8600	2.8000	2.8000	+4.089%	5	160	-55.357%
2025-12-16	2.7500	2.7500	2.6900	2.6900	-13.226%	36	155	-53.532%
2025-12-12	3.0900	3.1000	3.0900	3.1000	-3.125%	22	119	-59.677%
2025-12-05	3.2000	3.2000	3.2000	3.2000	+8.475%	4	119	-60.938%
2025-12-01	2.9500	2.9500	2.9500	2.9500	+34.091%	1	115	-57.627%
2025-11-18	2.2000	2.2000	2.2000	2.2000	-9.091%	1	115	-43.182%
2025-11-07	2.5100	2.5100	2.4200	2.4200	-10.370%	3	114	-48.347%
2025-11-06	2.7000	2.7000	2.7000	2.7000	+3.053%	5	111	-53.704%
2025-11-05	2.6200	2.6200	2.6200	2.6200	-4.727%	1	113	-52.290%
2025-10-31	2.7500	2.7500	2.7500	2.7500	+4.962%	3	113	-54.545%
2025-10-30	2.8000	2.8000	2.6200	2.6200	-12.957%	4	116	-52.290%
2025-10-29	3.0100	3.0100	3.0100	3.0100	+11.481%	1	114	-58.472%
2025-10-27	2.6600	2.7000	2.6600	2.7000	+1.887%	2	114	-53.704%
2025-10-24	2.6500	2.6500	2.6100	2.6500	+6.855%	3	114	-52.830%
2025-10-23	2.4800	2.4800	2.4800	2.4800	-2.362%	1	112	-49.597%
2025-10-22	2.4500	2.5400	2.4500	2.5400	0.000%	2	111	-50.787%
2025-10-21	2.4500	2.5400	2.4500	2.5400	+9.483%	3	109	-50.787%
2025-10-20	2.2400	2.3200	2.2400	2.3200	+5.936%	3	107	-46.121%
2025-10-17	2.1700	2.2200	2.1700	2.1900	-1.794%	3	104	-42.922%
2025-10-16	2.4100	2.5500	2.2300	2.2300	+1.364%	3	101	-43.946%
2025-10-14	2.5000	2.5000	2.2000	2.2000	+10.000%	3	99	-43.182%
2025-10-13	1.5800	2.0000	1.5800	2.0000	+9.890%	3	96	-37.500%
2025-10-10	1.8500	1.8500	1.8000	1.8200	-1.622%	25	94	-31.319%
2025-10-09	2.0000	2.0200	1.7200	1.8500	-17.778%	83	79	-32.432%
2025-10-08	2.4000	2.4000	2.2500	2.2500	0.000%	34	77	-44.444%
2025-10-07	2.3200	2.3200	2.2500	2.2500	-13.462%	22	57	-44.444%
2025-10-06	2.6500	2.6500	2.5800	2.6000	-1.141%	25	57	-51.923%
2025-10-03	2.6300	2.6300	2.6300	2.6300	0.000%	2	36	-52.471%
2025-10-02	2.6100	2.6300	2.6100	2.6300	+6.048%	2	34	-52.471%
2025-10-01	2.6500	2.6800	2.4500	2.4800	-8.824%	8	32	-49.597%
2025-09-30	2.7600	2.7600	2.6400	2.7200	-0.366%	8	28	-54.044%
2025-09-29	2.7900	2.8300	2.7300	2.7300	-0.727%	9	26	-54.212%
2025-09-24	2.7500	2.7500	2.7500	2.7500	-25.676%	1	26	-54.545%
2025-09-15	4.0000	4.0000	3.7000	3.7000	-11.905%	7	26	-66.216%
2025-09-12	4.2000	4.2000	4.2000	4.2000	-2.778%	125	20	-70.238%
2025-09-09	4.3200	4.3200	4.3200	4.3200	-5.055%	1	54	-71.065%
2025-09-08	4.5500	4.5500	4.5500	4.5500	+5.814%	1	54	-72.527%
2025-09-02	4.3000	4.3000	4.3000	4.3000	+2.381%	4	53	-70.930%
2025-08-25	4.2000	4.2000	4.2000	4.2000	-2.326%	1	50	-70.238%
2025-08-21	4.3000	4.3000	4.3000	4.3000	+2.381%	3	49	-70.930%
2025-07-29	4.4000	4.4000	4.2000	4.2000	+16.667%	7	46	-70.238%
2025-06-17	3.6000	3.6000	3.6000	3.6000	-16.279%	3	41	-65.278%
2025-06-12	4.2000	4.3000	4.2000	4.3000	-0.463%	237	38	-70.930%
2025-06-11	4.3500	4.3500	4.3200	4.3200	+10.486%	2	233	-71.065%
2025-05-16	3.9100	3.9100	3.9100	3.9100	+4.826%	2	235	-68.031%
2025-05-15	3.7300	3.7300	3.7300	3.7300	+13.030%	10	234	-66.488%
2025-05-07	3.3000	3.3000	3.3000	3.3000	+16.197%	2	224	-62.121%
2025-05-01	2.8400	2.8400	2.8400	2.8400	+3.650%	1	222	-55.986%
2025-04-30	2.8500	2.8500	2.7400	2.7400	-14.375%	3	221	-54.380%
2025-04-29	3.0000	3.2000	3.0000	3.2000	+28.000%	3	221	-60.938%
2025-04-21	2.9000	2.9000	2.5000	2.5000	-10.714%	33	220	-50.000%
2025-04-17	2.8000	2.8000	2.8000	2.8000	+3.704%	5	214	-55.357%
2025-04-16	2.6800	2.7000	2.6800	2.7000	-6.897%	4	214	-53.704%
2025-04-15	2.9000	2.9000	2.9000	2.9000	+3.571%	5	213	-56.897%
2025-04-14	2.6500	2.9000	2.6100	2.8000	+10.672%	10	208	-55.357%
2025-04-11	2.5300	2.6400	2.5300	2.5300	0.000%	10	203	-50.593%
2025-04-10	2.7500	2.8800	2.5300	2.5300	+32.461%	8	201	-50.593%
2025-04-09	2.1500	2.1500	1.9100	1.9100	-11.163%	11	195	-34.555%
2025-04-08	2.8500	2.8500	2.1500	2.1500	-17.308%	11	195	-41.860%
2025-04-07	2.6000	2.6000	2.6000	2.6000	-11.864%	1	186	-51.923%
2025-04-04	2.8600	2.9500	2.8400	2.9500	-33.708%	372	185	-57.627%
2025-03-25	4.4000	4.4500	4.4000	4.4500	+14.103%	2	26	-71.910%
2024-11-21	3.9000	3.9000	3.9000	3.9000	-26.966%	20	26	-67.949%
2024-11-15	5.3400	5.3400	5.3400	5.3400	+40.526%	40	26	-76.592%
2024-11-14	3.6500	3.8000	3.6500	3.8000	+3.261%	20	6	-67.105%
2024-11-13	3.6800	3.6800	3.6800	3.6800	+11.515%	1	1	-66.033%
2024-10-11	3.3000	3.3000	3.3000	3.3000	+14.583%	2	2	-62.121%
2024-10-04	2.8800	2.8800	2.8800	2.8800	0.000%	2	1	-56.597%