Dark

ARCC20270115P20
ARCC Jan 15 2027 20.00 Put (ARCC270115P00020000)
option OPRA

EOD

Sep 28, 2026

1.40-6.667%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.4000	1.4000	1.4000	1.4000	-6.667%	2	1,220	0.000%
2026-09-24	1.5000	1.5000	1.5000	1.5000	+25.000%	1	1,222	-6.667%
2026-09-21	1.2300	1.2300	1.2000	1.2000	+20.000%	12	1,222	+16.667%
2026-09-17	1.0700	1.0700	1.0000	1.0000	-29.078%	2	1,210	+40.000%
2026-09-14	1.4100	1.4100	1.4100	1.4100	-2.759%	2	1,211	-0.709%
2026-09-09	1.4500	1.4500	1.4500	1.4500	+7.407%	3	1,213	-3.448%
2026-09-08	1.2000	1.3500	1.2000	1.3500	+17.391%	105	1,210	+3.704%
2026-09-04	1.1500	1.1500	1.1500	1.1500	-9.449%	100	1,240	+21.739%
2026-09-03	1.2800	1.2900	1.2700	1.2700	+12.389%	14	1,240	+10.236%
2026-08-31	1.2000	1.2000	1.1300	1.1300	-19.858%	7	1,238	+23.894%
2026-08-27	1.4100	1.4100	1.4100	1.4100	+1.439%	1	1,242	-0.709%
2026-08-25	1.3500	1.3900	1.3500	1.3900	-10.323%	8	1,242	+0.719%
2026-08-17	1.4300	1.5500	1.4200	1.5500	+21.094%	4	1,234	-9.677%
2026-08-14	1.2800	1.2800	1.2800	1.2800	-0.775%	2	1,236	+9.375%
2026-08-11	1.2900	1.2900	1.2900	1.2900	-14.000%	1	1,236	+8.527%
2026-08-10	1.5000	1.5000	1.5000	1.5000	+15.385%	1	1,236	-6.667%
2026-08-07	1.4000	1.4000	1.3000	1.3000	-27.778%	6	1,237	+7.692%
2026-08-05	1.8000	1.8000	1.8000	1.8000	+2.857%	100	1,243	-22.222%
2026-08-04	1.7500	1.7500	1.7500	1.7500	-16.667%	20	1,173	-20.000%
2026-07-28	2.1000	2.1000	2.1000	2.1000	+7.692%	5	1,193	-33.333%
2026-07-17	1.9500	1.9500	1.9500	1.9500	0.000%	50	1,198	-28.205%
2026-07-16	2.0000	2.1500	1.9500	1.9500	-15.217%	16	1,247	-28.205%
2026-07-14	2.3000	2.3000	2.3000	2.3000	+4.545%	11	1,253	-39.130%
2026-07-13	2.1700	2.2000	2.1700	2.2000	-16.981%	10	1,253	-36.364%
2026-06-29	2.9800	2.9800	2.6500	2.6500	+23.832%	6	1,243	-47.170%
2026-06-15	2.1400	2.1400	2.1400	2.1400	-8.936%	3	1,249	-34.579%
2026-06-12	2.4200	2.4200	2.3500	2.3500	-6.000%	12	1,246	-40.426%
2026-05-29	2.5000	2.5000	2.5000	2.5000	-2.344%	10	1,244	-44.000%
2026-05-28	2.5600	2.5600	2.5600	2.5600	-2.290%	4	1,254	-45.313%
2026-05-27	2.6200	2.6200	2.6200	2.6200	-2.963%	5	1,256	-46.565%
2026-05-12	2.7000	2.7900	2.7000	2.7000	+4.651%	25	1,251	-48.148%
2026-05-11	2.5400	2.5800	2.5400	2.5800	-8.511%	2	1,233	-45.736%
2026-04-30	2.8200	2.8200	2.8200	2.8200	+1.439%	1	1,235	-50.355%
2026-04-29	2.7800	2.7800	2.7800	2.7800	+15.833%	1	1,236	-49.640%
2026-04-22	2.4000	2.4000	2.4000	2.4000	-12.727%	200	1,235	-41.667%
2026-04-21	2.7500	2.7500	2.7500	2.7500	+10.000%	2	1,033	-49.091%
2026-04-20	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,033	-44.000%
2026-04-17	2.5000	2.5000	2.5000	2.5000	-6.367%	1	1,034	-44.000%
2026-04-16	2.6900	2.6900	2.6700	2.6700	+2.692%	11	1,035	-47.566%
2026-04-15	2.9000	2.9000	2.6000	2.6000	-24.638%	17	1,026	-46.154%
2026-04-09	3.4500	3.4500	3.4500	3.4500	+4.545%	30	1,029	-59.420%
2026-04-08	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,059	-57.576%
2026-04-07	3.3100	3.4000	3.2500	3.4000	0.000%	403	1,060	-58.824%
2026-04-06	3.4000	3.4000	3.4000	3.4000	-8.108%	4	682	-58.824%
2026-03-31	2.7300	3.7000	2.7300	3.7000	-4.884%	13	682	-62.162%
2026-03-27	3.6300	3.8900	3.6300	3.8900	+9.887%	5	695	-64.010%
2026-03-26	3.3000	3.5400	3.3000	3.5400	+5.045%	7	697	-60.452%
2026-03-25	3.3700	3.3700	3.3700	3.3700	0.000%	2	697	-58.457%
2026-03-16	3.4400	3.5000	3.3700	3.3700	-7.163%	11	697	-58.457%
2026-03-13	3.6300	3.6300	3.6300	3.6300	-1.892%	17	698	-61.433%
2026-03-12	3.4200	3.7000	3.4000	3.7000	+5.413%	11	698	-62.162%
2026-03-11	3.4000	3.6200	3.4000	3.5100	-1.127%	42	706	-60.114%
2026-03-10	3.5500	3.5500	3.5500	3.5500	-6.824%	10	696	-60.563%
2026-03-09	3.8100	3.8100	3.8100	3.8100	+27.000%	5	706	-63.255%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+5.263%	1	710	-53.333%
2026-03-04	2.9000	2.9000	2.8500	2.8500	-4.040%	6	710	-50.877%
2026-03-03	2.9700	2.9700	2.9700	2.9700	-4.194%	2	708	-52.862%
2026-03-02	3.2000	3.2000	3.1000	3.1000	-4.908%	21	707	-54.839%
2026-02-27	3.1800	3.2600	3.1800	3.2600	+14.386%	92	707	-57.055%
2026-02-23	2.8500	2.8500	2.8500	2.8500	-11.491%	70	697	-50.877%
2026-02-20	3.1700	3.2200	3.1700	3.2200	+1.258%	5	697	-56.522%
2026-02-19	2.6800	3.3000	2.6800	3.1800	+22.308%	30	697	-55.975%
2026-02-13	2.6500	2.6500	2.6000	2.6000	+6.122%	72	669	-46.154%
2026-02-12	2.4500	2.4500	2.4500	2.4500	-0.407%	10	669	-42.857%
2026-02-11	2.5900	2.5900	2.4600	2.4600	0.000%	4	679	-43.089%
2026-02-10	2.4600	2.4600	2.4600	2.4600	-5.385%	1	679	-43.089%
2026-02-09	2.6000	2.6000	2.6000	2.6000	-12.162%	2	680	-46.154%
2026-02-05	2.7800	2.9600	2.7800	2.9600	+14.729%	102	680	-52.703%
2026-02-04	2.3100	2.5800	2.3100	2.5800	-7.857%	2	716	-45.736%
2026-02-03	2.8500	2.8500	2.7300	2.8000	+8.527%	5	714	-50.000%
2026-02-02	2.3500	2.5800	2.3500	2.5800	+14.667%	11	713	-45.736%
2026-01-30	2.1500	2.2500	2.1500	2.2500	+7.656%	19	712	-37.778%
2026-01-27	2.0900	2.0900	2.0900	2.0900	+1.951%	35	701	-33.014%
2026-01-26	2.0500	2.0500	2.0000	2.0500	+17.143%	3	669	-31.707%
2026-01-23	1.7500	1.7500	1.7500	1.7500	-5.405%	6	666	-20.000%
2026-01-20	1.9000	1.9000	1.8500	1.8500	+12.121%	13	661	-24.324%
2026-01-16	1.6500	1.6500	1.6500	1.6500	-2.941%	2	660	-15.152%
2026-01-15	1.7000	1.7000	1.7000	1.7000	-5.556%	10	660	-17.647%
2026-01-13	1.9400	1.9400	1.8000	1.8000	-2.703%	53	655	-22.222%
2026-01-12	1.8500	1.8500	1.8500	1.8500	+5.114%	4	631	-24.324%
2026-01-09	1.7600	1.7600	1.7600	1.7600	-16.190%	2	633	-20.455%
2026-01-07	2.0500	2.1000	2.0500	2.1000	+11.702%	6	633	-33.333%
2026-01-06	1.8800	1.8800	1.8800	1.8800	-1.053%	1	632	-25.532%
2026-01-05	2.0000	2.0000	1.9000	1.9000	-14.798%	25	637	-26.316%
2026-01-02	2.0500	2.2300	2.0500	2.2300	+6.190%	15	637	-37.220%
2025-12-29	2.2200	2.2200	2.1000	2.1000	-8.696%	11	625	-33.333%
2025-12-24	2.3000	2.3000	2.3000	2.3000	+0.877%	10	629	-39.130%
2025-12-19	2.2800	2.2800	2.2800	2.2800	+1.333%	10	629	-38.596%
2025-12-15	2.2500	2.2500	2.2500	2.2500	+6.635%	2	629	-37.778%
2025-12-11	2.0000	2.1100	2.0000	2.1100	+5.500%	2	629	-33.649%
2025-12-09	2.0000	2.0000	2.0000	2.0000	0.000%	4	630	-30.000%
2025-12-08	1.9100	2.0000	1.9100	2.0000	-15.612%	6	631	-30.000%
2025-12-02	2.3700	2.3700	2.3700	2.3700	+2.155%	9	630	-40.928%
2025-11-26	2.3200	2.3200	2.3200	2.3200	-3.333%	20	630	-39.655%
2025-11-25	2.4000	2.4000	2.4000	2.4000	-2.041%	5	630	-41.667%
2025-11-24	2.4500	2.4500	2.4500	2.4500	-15.517%	50	625	-42.857%
2025-11-18	2.9000	2.9000	2.9000	2.9000	+20.833%	1	580	-51.724%
2025-11-13	2.4000	2.4000	2.4000	2.4000	+2.128%	1	580	-41.667%
2025-11-10	2.0000	2.3500	2.0000	2.3500	-14.545%	75	580	-40.426%
2025-10-22	2.7500	2.7500	2.7500	2.7500	0.000%	30	653	-49.091%
2025-10-21	2.7500	2.7500	2.7500	2.7500	+1.852%	1	623	-49.091%
2025-10-15	2.7100	2.7100	2.7000	2.7000	-16.923%	6	624	-48.148%
2025-10-10	3.3000	3.3000	3.2500	3.2500	+3.834%	11	627	-56.923%
2025-10-09	2.9200	3.1400	2.9200	3.1300	+22.745%	48	617	-55.272%
2025-10-07	2.5300	2.5500	2.4400	2.5500	+26.238%	26	614	-45.098%
2025-10-06	2.0200	2.0200	2.0200	2.0200	-12.174%	2	614	-30.693%
2025-10-03	2.3000	2.3000	2.3000	2.3000	+2.222%	1	612	-39.130%
2025-09-30	2.0000	2.3000	2.0000	2.2500	+2.273%	45	611	-37.778%
2025-09-29	2.2000	2.2000	2.1700	2.2000	+6.280%	41	568	-36.364%
2025-09-26	2.1300	2.1300	2.0700	2.0700	-1.429%	3	528	-32.367%
2025-09-25	2.1500	2.1500	2.1000	2.1000	+2.439%	3	528	-33.333%
2025-09-24	2.1000	2.1100	2.0500	2.0500	+7.895%	80	525	-31.707%
2025-09-17	1.5000	1.9000	1.5000	1.9000	+5.556%	100	510	-26.316%
2025-09-16	1.8000	1.8000	1.8000	1.8000	+1.124%	50	463	-22.222%
2025-09-15	1.6900	1.7800	1.6900	1.7800	+20.270%	2	417	-21.348%
2025-09-12	1.7000	1.7000	1.4800	1.4800	+4.965%	2	416	-5.405%
2025-09-08	1.4300	1.4600	1.4000	1.4100	-4.082%	6	417	-0.709%
2025-09-03	1.4700	1.4700	1.4700	1.4700	+1.379%	10	415	-4.762%
2025-08-29	1.4500	1.4500	1.4500	1.4500	0.000%	3	402	-3.448%
2025-08-27	1.4500	1.4500	1.4500	1.4500	+3.571%	1	402	-3.448%
2025-08-18	1.4000	1.4000	1.4000	1.4000	-1.408%	9	401	0.000%
2025-08-15	1.4200	1.4200	1.4200	1.4200	+9.231%	2	400	-1.408%
2025-08-14	1.3800	1.3800	1.3000	1.3000	-3.704%	152	398	+7.692%
2025-08-13	1.3500	1.3500	1.3500	1.3500	-3.571%	1	398	+3.704%
2025-08-08	1.4000	1.4000	1.4000	1.4000	0.000%	1	397	0.000%
2025-08-07	1.4500	1.4500	1.4000	1.4000	+1.449%	33	397	0.000%
2025-08-06	1.3800	1.3800	1.3800	1.3800	-1.429%	1	396	+1.449%
2025-08-05	1.4800	1.4800	1.4000	1.4000	0.000%	10	396	0.000%
2025-08-04	1.4500	1.4500	1.4000	1.4000	-6.667%	8	394	0.000%
2025-08-01	1.4500	1.5000	1.4500	1.5000	+18.110%	8	390	-6.667%
2025-07-30	1.2700	1.2700	1.2700	1.2700	-5.224%	2	390	+10.236%
2025-07-28	1.3400	1.3400	1.3400	1.3400	+7.200%	1	388	+4.478%
2025-07-23	1.5500	1.5500	1.2500	1.2500	-3.846%	10	387	+12.000%
2025-07-22	1.3000	1.3000	1.3000	1.3000	+4.000%	2	387	+7.692%
2025-07-18	1.2500	1.2500	1.2500	1.2500	-9.420%	5	387	+12.000%
2025-07-15	1.3800	1.3800	1.3800	1.3800	-6.122%	4	387	+1.449%
2025-07-08	1.4700	1.4700	1.4700	1.4700	-8.125%	1	383	-4.762%
2025-07-03	1.6000	1.6000	1.6000	1.6000	-4.762%	5	384	-12.500%
2025-06-30	1.7000	1.7000	1.6800	1.6800	-4.000%	12	394	-16.667%
2025-06-26	1.7500	1.7500	1.7500	1.7500	-7.895%	2	396	-20.000%
2025-06-24	1.9000	1.9000	1.9000	1.9000	+2.703%	8	394	-26.316%
2025-06-18	1.8500	1.8500	1.8500	1.8500	-7.500%	4	402	-24.324%
2025-06-17	2.0000	2.0000	2.0000	2.0000	+12.994%	4	402	-30.000%
2025-06-10	1.7700	1.7700	1.7700	1.7700	+4.118%	8	398	-20.904%
2025-06-06	1.7000	1.7000	1.7000	1.7000	-10.995%	4	390	-17.647%
2025-06-03	1.9100	1.9400	1.9000	1.9100	+0.526%	105	390	-26.702%
2025-05-28	1.9000	1.9000	1.9000	1.9000	-1.042%	1	291	-26.316%
2025-05-27	2.0700	2.0700	1.9200	1.9200	-10.698%	9	290	-27.083%
2025-05-23	2.1500	2.1500	2.1500	2.1500	0.000%	2	280	-34.884%
2025-05-22	2.1500	2.1500	2.1500	2.1500	+7.500%	1	280	-34.884%
2025-05-14	2.0000	2.0000	2.0000	2.0000	0.000%	5	279	-30.000%
2025-05-13	2.0000	2.0000	2.0000	2.0000	-2.439%	1	279	-30.000%
2025-05-12	2.0500	2.0500	2.0500	2.0500	-14.583%	11	279	-31.707%
2025-05-09	2.4000	2.4000	2.4000	2.4000	-4.000%	80	269	-41.667%
2025-05-07	2.5000	2.5000	2.5000	2.5000	-7.407%	10	231	-44.000%
2025-05-02	2.7700	2.7700	2.7000	2.7000	+7.143%	14	224	-48.148%
2025-04-25	2.5200	2.5200	2.5200	2.5200	-23.636%	4	220	-44.444%
2025-04-21	3.3000	3.3000	3.3000	3.3000	+21.771%	30	218	-57.576%
2025-04-17	2.7100	2.7100	2.7100	2.7100	-17.879%	1	191	-48.339%
2025-04-11	3.3000	3.3000	3.3000	3.3000	-9.589%	2	191	-57.576%
2025-04-08	3.6500	3.6500	3.6500	3.6500	+3.989%	1	191	-61.644%
2025-04-07	3.8000	3.8000	3.5100	3.5100	+52.609%	2	190	-60.114%
2025-04-04	2.3000	2.3000	2.3000	2.3000	+21.053%	20	189	-39.130%
2025-04-03	1.9000	1.9000	1.9000	1.9000	+20.253%	1	185	-26.316%
2025-03-27	1.5800	1.5800	1.5800	1.5800	-15.957%	5	184	-11.392%
2025-03-11	1.8800	1.8800	1.8800	1.8800	+7.429%	2	179	-25.532%
2025-03-10	1.7400	1.7500	1.7400	1.7500	0.000%	5	177	-20.000%
2025-03-06	1.7500	1.7500	1.7500	1.7500	+4.790%	3	173	-20.000%
2025-03-05	1.6500	1.6700	1.6500	1.6700	+4.375%	3	173	-16.168%
2025-03-04	1.6000	1.6000	1.6000	1.6000	+14.286%	1	172	-12.500%
2025-03-03	1.3500	1.4000	1.3500	1.4000	0.000%	11	172	0.000%
2025-02-28	1.4000	1.4000	1.4000	1.4000	+7.692%	8	169	0.000%
2025-02-24	1.3000	1.3000	1.3000	1.3000	-4.412%	5	165	+7.692%
2025-02-10	1.5200	1.5200	1.3600	1.3600	+4.615%	72	165	+2.941%
2025-02-06	1.3000	1.3000	1.3000	1.3000	-3.704%	2	149	+7.692%
2025-02-05	1.5000	1.5000	1.2400	1.3500	+15.385%	13	147	+3.704%
2025-02-03	1.1700	1.1700	1.1700	1.1700	-2.500%	52	143	+19.658%
2025-01-31	1.2000	1.2000	1.2000	1.2000	-1.639%	20	117	+16.667%
2025-01-27	1.2200	1.2200	1.2200	1.2200	+1.667%	3	117	+14.754%
2025-01-24	1.3000	1.3000	1.2000	1.2000	-4.000%	110	114	+16.667%
2025-01-22	1.2500	1.2500	1.2500	1.2500	+9.649%	54	168	+12.000%
2025-01-21	1.1400	1.1400	1.1400	1.1400	-12.308%	2	122	+22.807%
2025-01-17	1.3000	1.3000	1.3000	1.3000	-3.704%	12	122	+7.692%
2025-01-16	1.3500	1.3500	1.3500	1.3500	-6.250%	1	122	+3.704%
2025-01-14	1.4400	1.4400	1.4400	1.4400	-10.000%	2	121	-2.778%
2025-01-10	1.6500	1.6500	1.6000	1.6000	-6.433%	18	119	-12.500%
2025-01-08	1.7100	1.7100	1.7100	1.7100	+10.323%	10	103	-18.129%
2025-01-06	1.5500	1.5500	1.5500	1.5500	-8.824%	10	103	-9.677%
2024-12-30	1.7000	1.7000	1.7000	1.7000	-8.108%	6	93	-17.647%
2024-12-26	1.8500	1.8500	1.8500	1.8500	0.000%	2	93	-24.324%
2024-12-11	1.8500	1.8500	1.8500	1.8500	-1.070%	2	95	-24.324%
2024-12-10	1.8700	1.8700	1.8700	1.8700	-1.579%	1	93	-25.134%
2024-12-03	1.9000	1.9000	1.9000	1.9000	+12.426%	2	92	-26.316%
2024-12-02	2.0000	2.0000	1.6900	1.6900	-13.333%	7	90	-17.160%
2024-11-27	1.9500	1.9500	1.9500	1.9500	-2.500%	1	83	-28.205%
2024-11-26	2.0000	2.0000	2.0000	2.0000	-2.913%	2	83	-30.000%
2024-11-25	1.8500	2.0600	1.8500	2.0600	-1.905%	7	81	-32.039%
2024-11-22	2.1000	2.1000	2.1000	2.1000	-6.667%	4	79	-33.333%
2024-11-19	2.2500	2.2500	2.2500	2.2500	-4.255%	1	77	-37.778%
2024-11-18	2.3500	2.3500	2.3500	2.3500	+6.818%	2	76	-40.426%
2024-11-15	2.2000	2.2000	2.2000	2.2000	-4.348%	4	74	-36.364%
2024-11-14	2.3000	2.3000	2.3000	2.3000	+2.222%	2	72	-39.130%
2024-11-13	2.3500	2.3500	2.2500	2.2500	+2.273%	17	70	-37.778%
2024-11-12	2.2000	2.2000	2.2000	2.2000	-6.383%	2	68	-36.364%
2024-11-11	2.3500	2.3500	2.3500	2.3500	-2.083%	2	66	-40.426%
2024-11-08	2.4000	2.4000	2.4000	2.4000	+4.348%	4	64	-41.667%
2024-11-07	2.3000	2.3000	2.3000	2.3000	-4.167%	5	62	-39.130%
2024-11-06	2.4000	2.4000	2.4000	2.4000	-11.111%	2	62	-41.667%
2024-11-04	2.7000	2.7000	2.7000	2.7000	+1.887%	1	60	-48.148%
2024-11-01	2.6500	2.6500	2.6500	2.6500	+3.922%	4	59	-47.170%
2024-10-31	2.3500	2.5600	2.3500	2.5500	+18.605%	10	57	-45.098%
2024-10-30	2.1500	2.1500	2.1500	2.1500	+1.896%	1	47	-34.884%
2024-10-22	2.1100	2.1100	2.1100	2.1100	-8.261%	1	46	-33.649%
2024-10-16	2.3000	2.3000	2.3000	2.3000	-8.000%	3	45	-39.130%
2024-10-10	2.5000	2.5000	2.5000	2.5000	+0.806%	1	42	-44.000%
2024-10-09	2.5000	2.5000	2.4000	2.4800	-8.148%	8	41	-43.548%
2024-10-03	2.7000	2.7000	2.7000	2.7000	-12.903%	1	34	-48.148%
2024-10-01	3.0000	3.1000	3.0000	3.1000	0.000%	11	33	-54.839%
2024-09-27	3.1000	3.1000	3.1000	3.1000	-6.061%	2	22	-54.839%
2024-09-25	3.3000	3.3000	3.3000	3.3000	+3.125%	1	21	-57.576%
2024-09-23	3.2000	3.2000	3.2000	3.2000	-1.235%	10	20	-56.250%
2024-09-20	3.2400	3.2400	3.2400	3.2400	-4.706%	2	10	-56.790%
2024-09-19	3.4000	3.4000	3.4000	3.4000	-4.225%	1	9	-58.824%
2024-09-18	3.5500	3.5500	3.5500	3.5500	-1.389%	3	8	-60.563%
2024-09-17	3.6000	3.6000	3.6000	3.6000	0.000%	5	5	-61.111%