Dark

ARCC20270115C19
ARCC Jan 15 2027 19.00 Call (ARCC270115C00019000)
option OPRA

EOD

Sep 30, 2026

0.75000.000%(0.0000)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8500	0.8500	0.7500	0.7500	0.000%	22	1,272	0.000%
2026-09-28	0.7500	0.7500	0.7500	0.7500	-3.846%	1	1,272	0.000%
2026-09-24	0.7500	0.7800	0.7500	0.7800	-13.333%	40	1,271	-3.846%
2026-09-22	0.9200	0.9200	0.9000	0.9000	-10.000%	12	1,259	-16.667%
2026-09-21	1.0000	1.0000	1.0000	1.0000	+5.263%	16	1,258	-25.000%
2026-09-18	0.9500	0.9500	0.9500	0.9500	-6.863%	5	1,257	-21.053%
2026-09-16	1.0000	1.0200	1.0000	1.0200	+2.000%	52	1,254	-26.471%
2026-09-15	0.9500	1.0000	0.9500	1.0000	+8.696%	12	1,204	-25.000%
2026-09-14	0.9200	0.9200	0.9200	0.9200	-3.158%	40	1,195	-18.478%
2026-09-11	0.9300	0.9500	0.9300	0.9500	+18.750%	13	1,205	-21.053%
2026-09-10	0.8900	0.8900	0.8000	0.8000	-9.091%	66	1,192	-6.250%
2026-09-09	0.8500	0.9200	0.8500	0.8800	-9.278%	42	1,246	-14.773%
2026-09-08	1.0200	1.0200	0.9700	0.9700	-3.000%	26	1,243	-22.680%
2026-09-03	1.0000	1.0000	1.0000	1.0000	-12.281%	60	1,258	-25.000%
2026-09-02	1.1400	1.1400	1.1400	1.1400	-5.000%	1	1,200	-34.211%
2026-09-01	1.2000	1.2000	1.2000	1.2000	-4.000%	8	1,199	-37.500%
2026-08-31	1.2500	1.2500	1.2500	1.2500	+4.167%	4	1,200	-40.000%
2026-08-28	1.2000	1.2000	1.2000	1.2000	+4.348%	1	1,200	-37.500%
2026-08-27	1.1500	1.1500	1.1500	1.1500	+0.877%	15	1,199	-34.783%
2026-08-26	1.1700	1.2000	1.1000	1.1400	-5.000%	25	1,184	-34.211%
2026-08-25	1.2000	1.2000	1.2000	1.2000	-4.000%	10	1,193	-37.500%
2026-08-21	1.2500	1.2500	1.2500	1.2500	+25.000%	200	1,203	-40.000%
2026-08-18	1.0000	1.0000	0.9500	1.0000	+5.263%	4	1,003	-25.000%
2026-08-17	0.9800	0.9800	0.9500	0.9500	-29.630%	2	1,002	-21.053%
2026-08-13	1.3000	1.3500	1.3000	1.3500	+18.421%	3	1,001	-44.444%
2026-08-12	1.2400	1.2400	1.0000	1.1400	+3.636%	13	1,003	-34.211%
2026-08-10	1.1500	1.1500	1.1000	1.1000	-14.729%	2	992	-31.818%
2026-08-07	1.2500	1.3000	1.2500	1.2900	+51.765%	131	992	-41.860%
2026-08-05	0.9700	1.0000	0.8500	0.8500	-8.602%	65	1,026	-11.765%
2026-08-04	0.9000	0.9300	0.9000	0.9300	+20.779%	12	962	-19.355%
2026-08-03	0.7500	0.7800	0.7000	0.7700	+22.222%	21	950	-2.597%
2026-07-30	0.5500	0.6300	0.5500	0.6300	-3.077%	15	932	+19.048%
2026-07-29	0.7500	0.7500	0.6500	0.6500	-20.732%	28	917	+15.385%
2026-07-28	0.8500	0.8500	0.8000	0.8200	+12.329%	42	906	-8.537%
2026-07-27	0.7500	0.8000	0.7200	0.7300	+1.389%	108	865	+2.740%
2026-07-24	0.6500	0.7200	0.6500	0.7200	+2.857%	24	837	+4.167%
2026-07-23	0.7000	0.7000	0.6700	0.7000	-12.500%	6	814	+7.143%
2026-07-22	0.8000	0.8000	0.8000	0.8000	-11.111%	1	810	-6.250%
2026-07-21	0.9500	0.9500	0.9000	0.9000	0.000%	12	809	-16.667%
2026-07-20	0.9000	0.9000	0.9000	0.9000	-5.263%	1	812	-16.667%
2026-07-17	0.9500	1.0000	0.9500	0.9500	-4.040%	48	811	-21.053%
2026-07-16	1.0000	1.0000	0.9900	0.9900	+23.750%	12	763	-24.242%
2026-07-15	0.8000	0.8000	0.8000	0.8000	-1.235%	8	753	-6.250%
2026-07-10	1.1200	1.1200	0.7800	0.8100	+20.896%	37	748	-7.407%
2026-07-09	0.6500	0.6700	0.6500	0.6700	+11.667%	12	739	+11.940%
2026-07-08	0.5900	0.6200	0.5900	0.6000	-14.286%	20	727	+25.000%
2026-07-07	0.7300	0.7300	0.7000	0.7000	-11.392%	35	719	+7.143%
2026-07-06	0.8000	0.8100	0.7500	0.7900	-1.250%	28	684	-5.063%
2026-07-02	0.8000	0.8000	0.7200	0.8000	-2.439%	20	659	-6.250%
2026-07-01	0.6700	0.8400	0.6700	0.8200	+9.333%	16	659	-8.537%
2026-06-30	0.6700	0.7500	0.6700	0.7500	+15.385%	26	649	0.000%
2026-06-29	0.6500	0.6500	0.6500	0.6500	0.000%	60	623	+15.385%
2026-06-26	0.6000	0.6500	0.6000	0.6500	+8.333%	12	563	+15.385%
2026-06-25	0.5000	0.6000	0.5000	0.6000	+20.000%	61	553	+25.000%
2026-06-24	0.5000	0.5000	0.5000	0.5000	-7.407%	8	496	+50.000%
2026-06-23	0.5800	0.5800	0.5400	0.5400	-10.000%	13	488	+38.889%
2026-06-22	0.6500	0.7000	0.5000	0.6000	-14.286%	71	477	+25.000%
2026-06-18	0.7000	0.7000	0.7000	0.7000	+9.375%	3	408	+7.143%
2026-06-17	0.7800	0.7800	0.6000	0.6400	-32.632%	28	408	+17.188%
2026-06-16	0.9600	0.9600	0.9000	0.9500	0.000%	12	403	-21.053%
2026-06-15	0.9200	1.1000	0.9000	0.9500	-5.941%	34	393	-21.053%
2026-06-12	1.0000	1.0100	1.0000	1.0100	+9.783%	2	363	-25.743%
2026-06-11	1.0000	1.0000	0.9200	0.9200	-12.381%	39	362	-18.478%
2026-06-10	1.0000	1.0500	1.0000	1.0500	+16.667%	132	359	-28.571%
2026-06-09	0.9500	0.9500	0.9000	0.9000	+11.111%	55	443	-16.667%
2026-06-08	0.7800	0.8100	0.7800	0.8100	-4.706%	33	391	-7.407%
2026-06-05	0.8500	0.9000	0.8500	0.8500	-4.494%	156	358	-11.765%
2026-06-04	0.9000	0.9000	0.8900	0.8900	+11.250%	31	225	-15.730%
2026-06-03	0.7900	0.8000	0.7900	0.8000	-20.000%	4	203	-6.250%
2026-06-01	1.0000	1.0000	1.0000	1.0000	0.000%	1	200	-25.000%
2026-05-29	1.0000	1.0000	1.0000	1.0000	+5.263%	4	199	-25.000%
2026-05-27	0.9500	0.9500	0.9500	0.9500	+5.556%	16	196	-21.053%
2026-05-21	0.9000	0.9000	0.9000	0.9000	-10.000%	5	180	-16.667%
2026-05-15	1.0000	1.0000	1.0000	1.0000	-1.961%	2	175	-25.000%
2026-05-13	1.0200	1.0200	1.0200	1.0200	+13.333%	1	173	-26.471%
2026-05-12	0.9200	0.9200	0.9000	0.9000	-18.182%	3	173	-16.667%
2026-05-07	1.0200	1.1000	1.0200	1.1000	-12.000%	4	173	-31.818%
2026-05-06	1.3500	1.3500	1.2500	1.2500	0.000%	21	172	-40.000%
2026-05-05	1.2500	1.2500	1.2500	1.2500	-0.794%	2	182	-40.000%
2026-05-04	1.4000	1.4500	1.2600	1.2600	-6.667%	25	180	-40.476%
2026-05-01	1.3000	1.3500	1.3000	1.3500	+10.656%	12	155	-44.444%
2026-04-30	1.2200	1.2200	1.2200	1.2200	+16.190%	3	155	-38.525%
2026-04-29	1.0500	1.0500	1.0500	1.0500	+0.962%	100	157	-28.571%
2026-04-28	1.0000	1.0400	1.0000	1.0400	-2.804%	20	64	-27.885%
2026-04-27	1.0700	1.1000	1.0500	1.0700	-6.957%	13	45	-29.907%
2026-04-24	1.1500	1.2000	1.1500	1.1500	+15.000%	15	34	-34.783%
2026-04-23	1.1500	1.1500	1.0000	1.0000	-18.699%	15	21	-25.000%
2026-04-21	1.2300	1.2300	1.2300	1.2300	-9.559%	2	8	-39.024%
2026-04-20	1.3000	1.3600	1.3000	1.3600	+4.615%	8	8	-44.853%
2026-04-16	1.3000	1.3000	1.3000	1.3000	0.000%	2	2	-42.308%