Dark

ARCC20270115P15
ARCC Jan 15 2027 15.00 Put (ARCC270115P00015000)
option OPRA

EOD

Jul 29, 2026

0.3000+7.143%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.3000	0.3000	0.3000	0.3000	+7.143%	4	10,261	0.000%
2026-07-24	0.2800	0.2800	0.2800	0.2800	+3.704%	2	10,259	+7.143%
2026-07-21	0.3500	0.3500	0.2700	0.2700	-10.000%	24	10,257	+11.111%
2026-07-20	0.3800	0.3800	0.3000	0.3000	0.000%	62	10,234	0.000%
2026-07-17	0.3000	0.3000	0.2500	0.3000	-14.286%	155	10,232	0.000%
2026-07-13	0.3500	0.3500	0.3500	0.3500	0.000%	1	10,231	-14.286%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-7.895%	1	10,230	-14.286%
2026-07-09	0.3800	0.3800	0.3800	0.3800	-5.000%	4	10,230	-21.053%
2026-07-08	0.4000	0.4000	0.4000	0.4000	+14.286%	6	10,230	-25.000%
2026-07-07	0.3500	0.3500	0.3500	0.3500	0.000%	10	10,230	-14.286%
2026-07-06	0.3500	0.3500	0.3500	0.3500	-5.405%	1	10,240	-14.286%
2026-07-01	0.3700	0.3700	0.3700	0.3700	-7.500%	1	10,240	-18.919%
2026-06-30	0.3100	0.4000	0.3100	0.4000	-11.111%	3	10,241	-25.000%
2026-06-29	0.4500	0.4500	0.4500	0.4500	-10.000%	200	10,241	-33.333%
2026-06-26	0.5000	0.5000	0.5000	0.5000	+4.167%	8	10,241	-40.000%
2026-06-25	0.4100	0.5000	0.4100	0.4800	+6.667%	109	10,233	-37.500%
2026-06-24	0.4600	0.4600	0.4500	0.4500	+80.000%	3	10,138	-33.333%
2026-06-23	0.2500	0.2500	0.2500	0.2500	-47.917%	10	10,138	+20.000%
2026-06-22	0.4800	0.4800	0.4800	0.4800	+6.667%	3	10,148	-37.500%
2026-06-18	0.4300	0.4500	0.4200	0.4500	+12.500%	42	10,114	-33.333%
2026-06-17	0.4000	0.4000	0.4000	0.4000	+11.111%	13	10,114	-25.000%
2026-06-16	0.4000	0.4000	0.3600	0.3600	+2.857%	17	10,107	-16.667%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-30.000%	20	10,122	-14.286%
2026-06-11	0.5000	0.5000	0.5000	0.5000	+6.383%	1	10,102	-40.000%
2026-06-09	0.4700	0.4700	0.4700	0.4700	-6.000%	10	10,102	-36.170%
2026-06-08	0.5000	0.5000	0.5000	0.5000	-10.714%	3	10,102	-40.000%
2026-06-05	0.5600	0.5600	0.5600	0.5600	+1.818%	5	10,101	-46.429%
2026-06-03	0.5500	0.5500	0.5500	0.5500	+10.000%	2	10,103	-45.455%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+11.111%	200	10,103	-40.000%
2026-05-26	0.4800	0.4800	0.4500	0.4500	-18.182%	5	10,303	-33.333%
2026-05-22	0.5500	0.5500	0.5500	0.5500	0.000%	8	10,313	-45.455%
2026-05-19	0.5500	0.5500	0.5500	0.5500	+10.000%	4	10,313	-45.455%
2026-05-15	0.5000	0.5000	0.5000	0.5000	0.000%	10	10,313	-40.000%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-12.281%	12	10,313	-40.000%
2026-05-11	0.5200	0.5700	0.5200	0.5700	+3.636%	15	10,306	-47.368%
2026-05-07	0.5000	0.5500	0.5000	0.5500	0.000%	25	10,301	-45.455%
2026-05-05	0.5500	0.5500	0.5500	0.5500	0.000%	1	10,321	-45.455%
2026-05-04	0.5500	0.5500	0.5500	0.5500	+10.000%	1	10,320	-45.455%
2026-05-01	0.5000	0.5000	0.5000	0.5000	-27.536%	1	10,319	-40.000%
2026-04-29	0.6900	0.6900	0.6900	0.6900	+7.812%	2	10,319	-56.522%
2026-04-28	0.6400	0.6400	0.6400	0.6400	-4.478%	1	10,318	-53.125%
2026-04-27	0.6500	0.6700	0.6500	0.6700	+3.077%	3	10,318	-55.224%
2026-04-24	0.6400	0.6500	0.6400	0.6500	+1.563%	4	10,316	-53.846%
2026-04-23	0.6000	0.6500	0.6000	0.6400	+6.667%	9	10,315	-53.125%
2026-04-22	0.6000	0.6000	0.6000	0.6000	0.000%	1,000	10,320	-50.000%
2026-04-21	0.6000	0.6000	0.6000	0.6000	0.000%	35	9,355	-50.000%
2026-04-20	0.6000	0.6000	0.6000	0.6000	-1.639%	3	9,355	-50.000%
2026-04-17	0.6000	0.6100	0.6000	0.6100	-12.857%	4	9,355	-50.820%
2026-04-16	0.6500	0.7000	0.6500	0.7000	+7.692%	2,509	9,351	-57.143%
2026-04-15	0.7400	0.7500	0.6500	0.6500	-10.959%	289	8,244	-53.846%
2026-04-14	0.7700	0.8000	0.7000	0.7300	-12.048%	1,217	8,460	-58.904%
2026-04-13	0.9000	0.9000	0.8300	0.8300	-7.778%	44	7,975	-63.855%
2026-04-10	0.9000	0.9000	0.9000	0.9000	-1.099%	9	7,975	-66.667%
2026-04-09	0.9000	0.9300	0.9000	0.9100	+1.111%	68	7,982	-67.033%
2026-04-08	0.6000	0.9000	0.6000	0.9000	-5.263%	257	7,965	-66.667%
2026-04-07	0.9000	0.9500	0.9000	0.9500	+7.955%	17	7,839	-68.421%
2026-04-06	0.9000	0.9000	0.8800	0.8800	-7.368%	35	7,833	-65.909%
2026-04-02	1.1500	1.1500	0.9500	0.9500	-11.215%	140	7,730	-68.421%
2026-04-01	1.3000	1.3000	1.0000	1.0700	+2.885%	19	7,730	-71.963%
2026-03-31	1.0500	1.0500	1.0000	1.0400	-3.704%	4	7,717	-71.154%
2026-03-30	1.1000	1.1500	1.0500	1.0800	-6.087%	41	7,714	-72.222%
2026-03-27	1.0500	1.1500	1.0500	1.1500	+15.000%	240	7,683	-73.913%
2026-03-26	1.0000	1.0000	0.9800	1.0000	+5.263%	106	7,661	-70.000%
2026-03-25	1.0000	1.1000	0.9500	0.9500	-1.042%	25	7,555	-68.421%
2026-03-24	1.0000	1.0100	0.9600	0.9600	+6.667%	11	7,550	-68.750%
2026-03-23	1.0200	1.0800	0.9000	0.9000	-11.765%	153	7,548	-66.667%
2026-03-20	1.0000	1.0200	1.0000	1.0200	-2.857%	12	7,400	-70.588%
2026-03-19	0.9000	1.0500	0.9000	1.0500	+16.667%	3,288	7,388	-71.429%
2026-03-18	0.9500	0.9800	0.8700	0.9000	-5.263%	2,613	4,445	-66.667%
2026-03-17	1.0000	1.0000	0.9500	0.9500	-12.037%	25	3,106	-68.421%
2026-03-16	1.1500	1.1500	1.0500	1.0800	-1.818%	31	3,106	-72.222%
2026-03-13	1.1500	1.1500	1.0900	1.1000	-1.786%	26	3,080	-72.727%
2026-03-12	1.1000	1.2000	1.1000	1.1200	+12.000%	716	3,075	-73.214%
2026-03-11	1.0000	1.0500	1.0000	1.0000	+11.111%	88	2,575	-70.000%
2026-03-10	0.9600	0.9600	0.9000	0.9000	-6.250%	506	2,542	-66.667%
2026-03-09	1.0000	1.1000	0.9600	0.9600	+3.226%	32	2,041	-68.750%
2026-03-06	0.8500	0.9500	0.8500	0.9300	+8.140%	96	2,114	-67.742%
2026-03-05	0.8000	0.8800	0.8000	0.8600	+7.500%	375	2,043	-65.116%
2026-03-04	0.8400	0.8700	0.8000	0.8000	-10.112%	243	1,851	-62.500%
2026-03-03	0.9500	0.9500	0.8900	0.8900	-5.319%	30	1,941	-66.292%
2026-03-02	1.0000	1.1000	0.9400	0.9400	-4.082%	26	1,931	-68.085%
2026-02-27	0.7500	0.9800	0.7500	0.9800	+22.500%	571	1,921	-69.388%
2026-02-25	0.8100	0.8100	0.8000	0.8000	-11.111%	50	1,445	-62.500%
2026-02-20	0.9000	0.9000	0.8500	0.9000	+3.448%	53	1,445	-66.667%
2026-02-19	0.7200	0.8700	0.7200	0.8700	+33.846%	599	1,396	-65.517%
2026-02-17	0.6000	0.6500	0.6000	0.6500	0.000%	8	820	-53.846%
2026-02-09	0.7500	0.7500	0.6500	0.6500	-23.529%	52	819	-53.846%
2026-02-05	0.8500	0.8500	0.8500	0.8500	0.000%	4	769	-64.706%
2026-02-03	0.7700	0.8500	0.7700	0.8500	+107.317%	52	769	-64.706%
2026-01-23	0.4100	0.4100	0.4100	0.4100	-24.074%	20	717	-26.829%
2026-01-07	0.5400	0.5400	0.5400	0.5400	-1.818%	10	697	-44.444%
2026-01-05	0.5500	0.5500	0.5500	0.5500	0.000%	4	697	-45.455%
2026-01-02	0.5500	0.5500	0.5500	0.5500	+10.000%	1	697	-45.455%
2025-12-23	0.5000	0.5000	0.5000	0.5000	-23.077%	1	696	-40.000%
2025-12-19	0.6000	0.6500	0.6000	0.6500	-5.797%	41	695	-53.846%
2025-12-09	0.6900	0.6900	0.6900	0.6900	+15.000%	80	675	-56.522%
2025-12-04	0.7500	0.7500	0.6000	0.6000	-4.762%	12	675	-50.000%
2025-11-10	0.5300	0.6300	0.5300	0.6300	-25.882%	2	673	-52.381%
2025-11-04	0.8000	0.9000	0.8000	0.8500	-22.727%	201	671	-64.706%
2025-10-30	1.1000	1.1000	1.1000	1.1000	+19.565%	2	472	-72.727%
2025-10-20	0.8000	0.9300	0.8000	0.9200	+15.000%	40	470	-67.391%
2025-10-14	0.8500	0.8500	0.8000	0.8000	-3.614%	10	470	-62.500%
2025-10-09	0.8000	0.8300	0.8000	0.8300	+12.162%	20	460	-63.855%
2025-10-08	0.7000	0.7400	0.6500	0.7400	+13.846%	329	466	-59.459%
2025-10-06	0.6500	0.6500	0.6500	0.6500	+8.333%	12	566	-53.846%
2025-10-02	0.6000	0.6000	0.6000	0.6000	+9.091%	1	566	-50.000%
2025-09-25	0.5500	0.5500	0.5500	0.5500	+10.000%	1	566	-45.455%
2025-09-17	0.5000	0.5000	0.5000	0.5000	0.000%	1	565	-40.000%
2025-09-15	0.5000	0.5000	0.5000	0.5000	+11.111%	1	564	-40.000%
2025-09-08	0.4500	0.4500	0.4500	0.4500	0.000%	1	563	-33.333%
2025-09-05	0.4500	0.4500	0.4500	0.4500	+12.500%	1	562	-33.333%
2025-09-03	0.4500	0.4500	0.4000	0.4000	-11.111%	2	561	-25.000%
2025-09-02	0.4500	0.4500	0.4500	0.4500	0.000%	1	559	-33.333%
2025-08-27	0.4500	0.4500	0.4500	0.4500	0.000%	1	558	-33.333%
2025-08-26	0.4500	0.4500	0.4500	0.4500	-10.000%	5	557	-33.333%
2025-08-25	0.5000	0.5000	0.4900	0.5000	+25.000%	240	552	-40.000%
2025-07-30	0.4000	0.4000	0.4000	0.4000	0.000%	20	312	-25.000%
2025-07-28	0.4000	0.4000	0.4000	0.4000	-35.484%	100	292	-25.000%
2025-06-27	0.6200	0.6200	0.6200	0.6200	+5.085%	10	192	-51.613%
2025-06-18	0.5900	0.5900	0.5900	0.5900	+3.509%	1	201	-49.153%
2025-06-10	0.5700	0.5700	0.5700	0.5700	+5.556%	1	201	-47.368%
2025-06-09	0.5400	0.5400	0.5400	0.5400	-1.818%	1	202	-44.444%
2025-05-20	0.5500	0.5500	0.5500	0.5500	-21.429%	1	202	-45.455%
2025-05-12	0.7000	0.7000	0.7000	0.7000	-6.667%	2	201	-57.143%
2025-05-09	0.7500	0.7500	0.7500	0.7500	-20.213%	240	201	-60.000%
2025-05-02	0.9400	0.9400	0.9400	0.9400	+40.299%	20	89	-68.085%
2025-04-25	0.6700	0.6700	0.6700	0.6700	-55.333%	2	79	-55.224%
2025-04-23	1.5000	1.5000	1.5000	1.5000	-2.597%	8	78	-80.000%
2025-04-09	1.6400	1.6400	1.5400	1.5400	+14.074%	11	70	-80.519%
2025-04-08	1.3500	1.3500	1.3500	1.3500	+3.053%	10	60	-77.778%
2025-04-07	1.5000	1.5000	1.3100	1.3100	+31.000%	52	53	-77.099%
2025-04-04	1.0000	1.0000	1.0000	1.0000	+53.846%	2	31	-70.000%
2024-12-30	0.6500	0.6500	0.6500	0.6500	0.000%	30	30	-53.846%