Dark

ARCC20270115P17
ARCC Jan 15 2027 17.00 Put (ARCC270115P00017000)
option OPRA

EOD

Sep 29, 2026

0.25000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2500	0.2500	0.2500	0.2500	0.000%	3	5,170	0.000%
2026-09-28	0.2500	0.2500	0.2500	0.2500	0.000%	1	5,167	0.000%
2026-09-25	0.2700	0.2700	0.2500	0.2500	-16.667%	3	5,167	0.000%
2026-09-24	0.3000	0.3000	0.3000	0.3000	+36.364%	4	5,168	-16.667%
2026-09-22	0.2400	0.2400	0.2200	0.2200	+10.000%	35	5,167	+13.636%
2026-09-21	0.1600	0.2300	0.1600	0.2000	-4.762%	23	5,152	+25.000%
2026-09-18	0.2500	0.2500	0.2100	0.2100	-16.000%	320	5,132	+19.048%
2026-09-17	0.2500	0.2500	0.2500	0.2500	-3.846%	2	5,238	0.000%
2026-09-16	0.2600	0.2600	0.2600	0.2600	0.000%	162	5,236	-3.846%
2026-09-15	0.3000	0.3000	0.2500	0.2600	-13.333%	282	5,300	-3.846%
2026-09-14	0.3000	0.3000	0.3000	0.3000	-3.226%	1	5,297	-16.667%
2026-09-10	0.3500	0.3500	0.3100	0.3100	+3.333%	2	5,296	-19.355%
2026-09-09	0.2800	0.3000	0.2800	0.3000	0.000%	3	5,295	-16.667%
2026-09-08	0.2700	0.3100	0.2700	0.3000	+11.111%	862	5,295	-16.667%
2026-09-03	0.2700	0.2700	0.2700	0.2700	+8.000%	2	4,528	-7.407%
2026-09-02	0.3000	0.3000	0.2500	0.2500	+8.696%	37	4,526	0.000%
2026-08-31	0.2500	0.2500	0.2300	0.2300	-23.333%	11	4,535	+8.696%
2026-08-28	0.3500	0.3500	0.3000	0.3000	-9.091%	807	4,524	-16.667%
2026-08-27	0.3000	0.3300	0.3000	0.3300	-5.714%	505	3,717	-24.242%
2026-08-26	0.3500	0.3500	0.3500	0.3500	0.000%	2	3,273	-28.571%
2026-08-25	0.3500	0.3800	0.3500	0.3500	+16.667%	511	3,271	-28.571%
2026-08-24	0.3000	0.3100	0.2900	0.3000	-14.286%	575	2,810	-16.667%
2026-08-20	0.3500	0.3500	0.3500	0.3500	-5.405%	1	2,418	-28.571%
2026-08-19	0.3700	0.3700	0.3700	0.3700	+15.625%	1,000	2,417	-32.432%
2026-08-07	0.3500	0.3500	0.3200	0.3200	-23.810%	5	1,467	-21.875%
2026-08-06	0.4200	0.4200	0.4200	0.4200	-6.667%	2	1,470	-40.476%
2026-08-05	0.5500	0.5500	0.4500	0.4500	+12.500%	105	1,470	-44.444%
2026-08-04	0.5200	0.5200	0.4000	0.4000	-11.111%	11	1,493	-37.500%
2026-08-03	0.5000	0.5000	0.4500	0.4500	-16.667%	5	1,482	-44.444%
2026-07-29	0.6500	0.6500	0.5400	0.5400	-8.475%	8	1,486	-53.704%
2026-07-28	0.5900	0.5900	0.5900	0.5900	-1.667%	1	1,486	-57.627%
2026-07-27	0.6000	0.6000	0.6000	0.6000	-20.000%	3	1,487	-58.333%
2026-07-23	0.7500	0.7500	0.7500	0.7500	+20.968%	5	1,484	-66.667%
2026-07-22	0.6200	0.6200	0.6200	0.6200	-10.145%	3	1,479	-59.677%
2026-07-20	0.5800	0.6900	0.5800	0.6900	+6.154%	30	1,476	-63.768%
2026-07-17	0.6200	0.6500	0.6200	0.6500	+4.839%	6	1,474	-61.538%
2026-07-16	0.6200	0.6200	0.6200	0.6200	-11.429%	5	1,474	-59.677%
2026-07-14	0.7000	0.7000	0.7000	0.7000	-12.500%	27	1,469	-64.286%
2026-07-13	0.7000	0.8500	0.7000	0.8000	-5.882%	55	1,482	-68.750%
2026-07-09	0.8500	0.8500	0.8500	0.8500	-4.494%	20	1,486	-70.588%
2026-07-08	0.8400	0.8900	0.8400	0.8900	+18.667%	12	1,486	-71.910%
2026-07-07	0.7500	0.7500	0.7500	0.7500	-6.250%	8	1,479	-66.667%
2026-07-02	0.8000	0.8000	0.8000	0.8000	+8.108%	31	1,457	-68.750%
2026-07-01	0.7400	0.7400	0.7400	0.7400	-6.329%	50	1,457	-66.216%
2026-06-30	0.7900	0.7900	0.7900	0.7900	-7.059%	5	1,427	-68.354%
2026-06-29	0.8500	0.8500	0.8500	0.8500	-15.000%	3	1,422	-70.588%
2026-06-26	1.0000	1.0100	0.9800	1.0000	-4.762%	11	1,419	-75.000%
2026-06-25	0.9800	1.0500	0.9800	1.0500	+6.061%	12	1,409	-76.190%
2026-06-24	1.0500	1.0500	0.9900	0.9900	-3.883%	6	1,397	-74.747%
2026-06-23	1.0500	1.0500	1.0300	1.0300	-2.830%	11	1,397	-75.728%
2026-06-22	1.0000	1.1000	1.0000	1.0600	+0.952%	61	1,397	-76.415%
2026-06-18	1.0000	1.0500	1.0000	1.0500	+10.526%	3	1,338	-76.190%
2026-06-17	0.9000	0.9500	0.9000	0.9500	+20.253%	18	1,338	-73.684%
2026-06-16	0.7900	0.7900	0.7900	0.7900	-1.250%	15	1,320	-68.354%
2026-06-15	0.8500	0.8500	0.7500	0.8000	-11.111%	8	1,320	-68.750%
2026-06-10	0.9000	0.9000	0.9000	0.9000	-5.263%	48	1,317	-72.222%
2026-06-09	1.1000	1.1000	0.9500	0.9500	0.000%	6	1,281	-73.684%
2026-06-08	0.9500	0.9500	0.9500	0.9500	-15.179%	10	1,276	-73.684%
2026-06-03	1.0500	1.1200	1.0500	1.1200	+14.286%	11	1,276	-77.679%
2026-06-01	0.9800	0.9800	0.9800	0.9800	+3.158%	2	1,276	-74.490%
2026-05-29	0.9700	0.9700	0.9500	0.9500	-3.061%	10	1,276	-73.684%
2026-05-28	0.9400	0.9800	0.9400	0.9800	-2.000%	3	1,276	-74.490%
2026-05-27	1.0000	1.0000	1.0000	1.0000	-4.762%	10	1,275	-75.000%
2026-05-26	1.0500	1.0500	1.0500	1.0500	0.000%	10	1,275	-76.190%
2026-05-22	1.0500	1.0800	1.0500	1.0500	+6.061%	24	1,262	-76.190%
2026-05-21	0.9900	0.9900	0.9900	0.9900	-10.000%	2	1,262	-74.747%
2026-05-20	1.1300	1.1300	1.0000	1.1000	+4.762%	7	1,262	-77.273%
2026-05-18	1.0000	1.1600	1.0000	1.0500	+5.000%	1,260	51	-76.190%
2026-05-15	1.0000	1.0000	1.0000	1.0000	+7.527%	5	51	-75.000%
2026-05-14	0.9300	0.9300	0.9300	0.9300	-18.421%	1	46	-73.118%
2026-05-12	1.1500	1.1500	1.1400	1.1400	-13.636%	3	42	-78.070%
2026-04-28	1.3200	1.3200	1.3200	1.3200	-0.752%	1	42	-81.061%
2026-04-24	1.2000	1.3300	1.2000	1.3300	+8.130%	2	41	-81.203%
2026-04-23	1.1800	1.2300	1.1800	1.2300	+16.038%	10	39	-79.675%
2026-04-22	1.0600	1.0600	1.0600	1.0600	-7.018%	10	29	-76.415%
2026-04-21	1.1000	1.1500	1.1000	1.1400	+3.636%	11	19	-78.070%
2026-04-20	1.1000	1.1000	1.0500	1.1000	0.000%	12	12	-77.273%