Dark

ARCC20270115P13
ARCC Jan 15 2027 13.00 Put (ARCC270115P00013000)
option OPRA

EOD

Sep 30, 2026

0.06000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0600	0.0600	0.0600	0.0600	0.000%	1	615	0.000%
2026-09-22	0.0600	0.0600	0.0600	0.0600	-40.000%	1	614	0.000%
2026-09-21	0.1200	0.1200	0.1000	0.1000	-16.667%	15	614	-40.000%
2026-09-16	0.1200	0.1200	0.1200	0.1200	+20.000%	1	608	-50.000%
2026-09-14	0.0500	0.1000	0.0500	0.1000	+66.667%	24	608	-40.000%
2026-09-11	0.0600	0.0600	0.0600	0.0600	+20.000%	1	600	0.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	-16.667%	3	596	+20.000%
2026-09-01	0.0600	0.0600	0.0600	0.0600	-14.286%	5	596	0.000%
2026-08-26	0.0700	0.0700	0.0700	0.0700	-41.667%	30	591	-14.286%
2026-08-25	0.1200	0.1200	0.1200	0.1200	+20.000%	1	565	-50.000%
2026-08-14	0.1000	0.1000	0.1000	0.1000	0.000%	1	564	-40.000%
2026-08-13	0.1400	0.1400	0.1000	0.1000	-33.333%	6	564	-40.000%
2026-08-11	0.1500	0.1500	0.1500	0.1500	+25.000%	1	567	-60.000%
2026-08-10	0.1200	0.1200	0.1200	0.1200	-29.412%	1	568	-50.000%
2026-08-06	0.1700	0.1700	0.1700	0.1700	+21.429%	2	569	-64.706%
2026-08-05	0.1600	0.1600	0.1400	0.1400	+27.273%	10	569	-57.143%
2026-08-04	0.1000	0.1100	0.1000	0.1100	-26.667%	50	567	-45.455%
2026-07-29	0.1500	0.1500	0.1500	0.1500	-16.667%	1	551	-60.000%
2026-07-20	0.1700	0.1800	0.1700	0.1800	+5.882%	12	552	-66.667%
2026-07-17	0.1700	0.1700	0.1700	0.1700	-15.000%	3	558	-64.706%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-20.000%	17	558	-70.000%
2026-07-13	0.2500	0.2500	0.2500	0.2500	+25.000%	1	575	-76.000%
2026-07-02	0.2000	0.2000	0.2000	0.2000	-45.946%	1	575	-70.000%
2026-06-29	0.3700	0.3700	0.3700	0.3700	+60.870%	5	575	-83.784%
2026-06-25	0.2300	0.2300	0.2300	0.2300	-8.000%	2	575	-73.913%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-7.407%	10	573	-76.000%
2026-06-05	0.2700	0.2700	0.2700	0.2700	-10.000%	5	573	-77.778%
2026-06-03	0.3000	0.3000	0.3000	0.3000	+30.435%	6	571	-80.000%
2026-06-01	0.2300	0.2300	0.2300	0.2300	-23.333%	1	577	-73.913%
2026-05-29	0.3000	0.3000	0.3000	0.3000	0.000%	1	577	-80.000%
2026-05-28	0.3000	0.3000	0.3000	0.3000	-3.226%	1	578	-80.000%
2026-05-20	0.3100	0.3100	0.3100	0.3100	+24.000%	1	578	-80.645%
2026-05-18	0.2500	0.2500	0.2500	0.2500	-28.571%	1	577	-76.000%
2026-05-12	0.3500	0.3500	0.3500	0.3500	0.000%	250	577	-82.857%
2026-05-11	0.3500	0.3500	0.3500	0.3500	-12.500%	10	327	-82.857%
2026-05-06	0.4000	0.4000	0.4000	0.4000	+60.000%	1	327	-85.000%
2026-05-05	0.2500	0.2500	0.2500	0.2500	-16.667%	1	326	-76.000%
2026-04-28	0.3000	0.3000	0.3000	0.3000	-23.077%	50	326	-80.000%
2026-04-27	0.3900	0.3900	0.3900	0.3900	+2.632%	5	337	-84.615%
2026-04-14	0.4500	0.4500	0.3800	0.3800	-5.000%	102	340	-84.211%
2026-04-13	0.4000	0.4000	0.4000	0.4000	-14.894%	1	428	-85.000%
2026-04-08	0.4700	0.4700	0.4700	0.4700	-14.545%	2	429	-87.234%
2026-03-31	0.5500	0.5500	0.5500	0.5500	-15.385%	5	430	-89.091%
2026-03-27	0.6000	0.6500	0.6000	0.6500	+22.642%	12	425	-90.769%
2026-03-26	0.5300	0.5300	0.5300	0.5300	-11.667%	50	423	-88.679%
2026-03-25	0.6000	0.6000	0.6000	0.6000	+7.143%	1	423	-90.000%
2026-03-24	0.5600	0.5600	0.5600	0.5600	+3.704%	2	423	-89.286%
2026-03-23	0.5400	0.5400	0.5400	0.5400	+14.894%	1	421	-88.889%
2026-03-18	0.5800	0.5800	0.4700	0.4700	-20.339%	7	421	-87.234%
2026-03-17	0.5900	0.5900	0.5900	0.5900	0.000%	8	416	-89.831%
2026-03-16	0.5900	0.5900	0.5900	0.5900	-13.235%	2	418	-89.831%
2026-03-13	0.6400	0.6800	0.6400	0.6800	+23.636%	28	417	-91.176%
2026-03-10	0.6000	0.6000	0.5500	0.5500	-3.509%	22	406	-89.091%
2026-03-06	0.5300	0.5700	0.5300	0.5700	+3.636%	13	405	-89.474%
2026-03-04	0.5500	0.5500	0.5500	0.5500	-26.667%	25	399	-89.091%
2026-02-27	0.7500	0.7500	0.7500	0.7500	+44.231%	4	379	-92.000%
2026-02-20	0.5200	0.5200	0.5000	0.5200	+4.000%	110	379	-88.462%
2026-02-19	0.4900	0.5000	0.4900	0.5000	+38.889%	11	278	-88.000%
2026-02-09	0.3600	0.3600	0.3600	0.3600	-20.000%	20	268	-83.333%
2026-02-06	0.4500	0.4500	0.4500	0.4500	-6.250%	1	252	-86.667%
2026-02-05	0.4300	0.4800	0.4000	0.4800	+14.286%	23	252	-87.500%
2026-02-04	0.4500	0.4500	0.4200	0.4200	-2.326%	51	250	-85.714%
2026-02-03	0.4300	0.4300	0.4300	0.4300	+59.259%	50	221	-86.047%
2026-01-16	0.2700	0.2700	0.2700	0.2700	+8.000%	20	171	-77.778%
2026-01-14	0.2000	0.2500	0.2000	0.2500	-32.432%	200	171	-76.000%
2026-01-07	0.3100	0.3700	0.3100	0.3700	+15.625%	3	245	-83.784%
2026-01-06	0.3200	0.3200	0.3200	0.3200	-20.000%	1	245	-81.250%
2026-01-05	0.4000	0.4500	0.4000	0.4000	+5.263%	200	102	-85.000%
2026-01-02	0.3800	0.3800	0.3800	0.3800	-22.449%	1	102	-84.211%
2025-12-12	0.4900	0.4900	0.4900	0.4900	-2.000%	4	101	-87.755%
2025-12-03	0.5000	0.5000	0.5000	0.5000	-9.091%	5	99	-88.000%
2025-12-02	0.5500	0.5500	0.5500	0.5500	+27.907%	1	104	-89.091%
2025-10-29	0.4800	0.4800	0.4300	0.4300	-33.846%	10	104	-86.047%
2025-10-17	0.5000	0.6500	0.5000	0.6500	+8.333%	21	94	-90.769%
2025-10-13	0.6000	0.6000	0.6000	0.6000	+5.263%	4	73	-90.000%
2025-10-10	0.5500	0.6000	0.5500	0.5700	+16.327%	5	69	-89.474%
2025-10-09	0.4500	0.4900	0.4500	0.4900	+22.500%	11	64	-87.755%
2025-10-07	0.4000	0.4000	0.4000	0.4000	0.000%	1	63	-85.000%
2025-10-06	0.4000	0.4000	0.4000	0.4000	0.000%	10	63	-85.000%
2025-09-29	0.4000	0.4000	0.4000	0.4000	+33.333%	22	63	-85.000%
2025-09-10	0.3000	0.3000	0.3000	0.3000	+20.000%	1	78	-80.000%
2025-08-27	0.2500	0.2500	0.2500	0.2500	-16.667%	1	77	-76.000%
2025-07-14	0.3100	0.3100	0.3000	0.3000	-6.250%	20	76	-80.000%
2025-07-10	0.3200	0.3200	0.3200	0.3200	-46.667%	1	76	-81.250%
2025-06-13	0.6000	0.6000	0.6000	0.6000	+33.333%	2	77	-90.000%
2025-05-15	0.4300	0.4500	0.4300	0.4500	+7.143%	8	77	-86.667%
2025-05-14	0.4200	0.4200	0.4200	0.4200	-6.667%	1	69	-85.714%
2025-03-31	0.4500	0.4500	0.4500	0.4500	-11.765%	1	69	-86.667%
2025-02-28	0.5100	0.5100	0.5100	0.5100	+88.889%	10	69	-88.235%
2025-01-21	0.2700	0.2700	0.2700	0.2700	-32.500%	20	44	-77.778%
2024-12-26	0.4000	0.4000	0.4000	0.4000	0.000%	10	44	-85.000%
2024-12-06	0.3800	0.4000	0.3800	0.4000	+300.000%	200	44	-85.000%
2024-12-04	0.1000	0.1000	0.1000	0.1000	-77.778%	100	127	-40.000%
2024-10-16	0.4500	0.4500	0.4500	0.4500	+12.500%	2	28	-86.667%
2024-10-07	0.4000	0.4000	0.4000	0.4000	-33.333%	1	27	-85.000%
2024-09-30	0.4500	0.8500	0.4000	0.6000	0.000%	26	26	-90.000%