Dark

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

EOD

Jul 28, 2026

2.10+7.692%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	2.1000	2.1000	2.1000	2.1000	+7.692%	5	1,193	0.000%
2026-07-17	1.9500	1.9500	1.9500	1.9500	0.000%	50	1,198	+7.692%
2026-07-16	2.0000	2.1500	1.9500	1.9500	-15.217%	16	1,247	+7.692%
2026-07-14	2.3000	2.3000	2.3000	2.3000	+4.545%	11	1,253	-8.696%
2026-07-13	2.1700	2.2000	2.1700	2.2000	-16.981%	10	1,253	-4.545%
2026-06-29	2.9800	2.9800	2.6500	2.6500	+23.832%	6	1,243	-20.755%
2026-06-15	2.1400	2.1400	2.1400	2.1400	-8.936%	3	1,249	-1.869%
2026-06-12	2.4200	2.4200	2.3500	2.3500	-6.000%	12	1,246	-10.638%
2026-05-29	2.5000	2.5000	2.5000	2.5000	-2.344%	10	1,244	-16.000%
2026-05-28	2.5600	2.5600	2.5600	2.5600	-2.290%	4	1,254	-17.969%
2026-05-27	2.6200	2.6200	2.6200	2.6200	-2.963%	5	1,256	-19.847%
2026-05-12	2.7000	2.7900	2.7000	2.7000	+4.651%	25	1,251	-22.222%
2026-05-11	2.5400	2.5800	2.5400	2.5800	-8.511%	2	1,233	-18.605%
2026-04-30	2.8200	2.8200	2.8200	2.8200	+1.439%	1	1,235	-25.532%
2026-04-29	2.7800	2.7800	2.7800	2.7800	+15.833%	1	1,236	-24.460%
2026-04-22	2.4000	2.4000	2.4000	2.4000	-12.727%	200	1,235	-12.500%
2026-04-21	2.7500	2.7500	2.7500	2.7500	+10.000%	2	1,033	-23.636%
2026-04-20	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,033	-16.000%
2026-04-17	2.5000	2.5000	2.5000	2.5000	-6.367%	1	1,034	-16.000%
2026-04-16	2.6900	2.6900	2.6700	2.6700	+2.692%	11	1,035	-21.348%
2026-04-15	2.9000	2.9000	2.6000	2.6000	-24.638%	17	1,026	-19.231%
2026-04-09	3.4500	3.4500	3.4500	3.4500	+4.545%	30	1,029	-39.130%
2026-04-08	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,059	-36.364%
2026-04-07	3.3100	3.4000	3.2500	3.4000	0.000%	403	1,060	-38.235%
2026-04-06	3.4000	3.4000	3.4000	3.4000	-8.108%	4	682	-38.235%
2026-03-31	2.7300	3.7000	2.7300	3.7000	-4.884%	13	682	-43.243%
2026-03-27	3.6300	3.8900	3.6300	3.8900	+9.887%	5	695	-46.015%
2026-03-26	3.3000	3.5400	3.3000	3.5400	+5.045%	7	697	-40.678%
2026-03-25	3.3700	3.3700	3.3700	3.3700	0.000%	2	697	-37.685%
2026-03-16	3.4400	3.5000	3.3700	3.3700	-7.163%	11	697	-37.685%
2026-03-13	3.6300	3.6300	3.6300	3.6300	-1.892%	17	698	-42.149%
2026-03-12	3.4200	3.7000	3.4000	3.7000	+5.413%	11	698	-43.243%
2026-03-11	3.4000	3.6200	3.4000	3.5100	-1.127%	42	706	-40.171%
2026-03-10	3.5500	3.5500	3.5500	3.5500	-6.824%	10	696	-40.845%
2026-03-09	3.8100	3.8100	3.8100	3.8100	+27.000%	5	706	-44.882%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+5.263%	1	710	-30.000%
2026-03-04	2.9000	2.9000	2.8500	2.8500	-4.040%	6	710	-26.316%
2026-03-03	2.9700	2.9700	2.9700	2.9700	-4.194%	2	708	-29.293%
2026-03-02	3.2000	3.2000	3.1000	3.1000	-4.908%	21	707	-32.258%
2026-02-27	3.1800	3.2600	3.1800	3.2600	+14.386%	92	707	-35.583%
2026-02-23	2.8500	2.8500	2.8500	2.8500	-11.491%	70	697	-26.316%
2026-02-20	3.1700	3.2200	3.1700	3.2200	+1.258%	5	697	-34.783%
2026-02-19	2.6800	3.3000	2.6800	3.1800	+22.308%	30	697	-33.962%
2026-02-13	2.6500	2.6500	2.6000	2.6000	+6.122%	72	669	-19.231%
2026-02-12	2.4500	2.4500	2.4500	2.4500	-0.407%	10	669	-14.286%
2026-02-11	2.5900	2.5900	2.4600	2.4600	0.000%	4	679	-14.634%
2026-02-10	2.4600	2.4600	2.4600	2.4600	-5.385%	1	679	-14.634%
2026-02-09	2.6000	2.6000	2.6000	2.6000	-12.162%	2	680	-19.231%
2026-02-05	2.7800	2.9600	2.7800	2.9600	+14.729%	102	680	-29.054%
2026-02-04	2.3100	2.5800	2.3100	2.5800	-7.857%	2	716	-18.605%
2026-02-03	2.8500	2.8500	2.7300	2.8000	+8.527%	5	714	-25.000%
2026-02-02	2.3500	2.5800	2.3500	2.5800	+14.667%	11	713	-18.605%
2026-01-30	2.1500	2.2500	2.1500	2.2500	+7.656%	19	712	-6.667%
2026-01-27	2.0900	2.0900	2.0900	2.0900	+1.951%	35	701	+0.478%
2026-01-26	2.0500	2.0500	2.0000	2.0500	+17.143%	3	669	+2.439%
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	+13.514%
2026-01-16	1.6500	1.6500	1.6500	1.6500	-2.941%	2	660	+27.273%
2026-01-15	1.7000	1.7000	1.7000	1.7000	-5.556%	10	660	+23.529%
2026-01-13	1.9400	1.9400	1.8000	1.8000	-2.703%	53	655	+16.667%
2026-01-12	1.8500	1.8500	1.8500	1.8500	+5.114%	4	631	+13.514%
2026-01-09	1.7600	1.7600	1.7600	1.7600	-16.190%	2	633	+19.318%
2026-01-07	2.0500	2.1000	2.0500	2.1000	+11.702%	6	633	0.000%
2026-01-06	1.8800	1.8800	1.8800	1.8800	-1.053%	1	632	+11.702%
2026-01-05	2.0000	2.0000	1.9000	1.9000	-14.798%	25	637	+10.526%
2026-01-02	2.0500	2.2300	2.0500	2.2300	+6.190%	15	637	-5.830%
2025-12-29	2.2200	2.2200	2.1000	2.1000	-8.696%	11	625	0.000%
2025-12-24	2.3000	2.3000	2.3000	2.3000	+0.877%	10	629	-8.696%
2025-12-19	2.2800	2.2800	2.2800	2.2800	+1.333%	10	629	-7.895%
2025-12-15	2.2500	2.2500	2.2500	2.2500	+6.635%	2	629	-6.667%
2025-12-11	2.0000	2.1100	2.0000	2.1100	+5.500%	2	629	-0.474%
2025-12-09	2.0000	2.0000	2.0000	2.0000	0.000%	4	630	+5.000%
2025-12-08	1.9100	2.0000	1.9100	2.0000	-15.612%	6	631	+5.000%
2025-12-02	2.3700	2.3700	2.3700	2.3700	+2.155%	9	630	-11.392%
2025-11-26	2.3200	2.3200	2.3200	2.3200	-3.333%	20	630	-9.483%
2025-11-25	2.4000	2.4000	2.4000	2.4000	-2.041%	5	630	-12.500%
2025-11-24	2.4500	2.4500	2.4500	2.4500	-15.517%	50	625	-14.286%
2025-11-18	2.9000	2.9000	2.9000	2.9000	+20.833%	1	580	-27.586%
2025-11-13	2.4000	2.4000	2.4000	2.4000	+2.128%	1	580	-12.500%
2025-11-10	2.0000	2.3500	2.0000	2.3500	-14.545%	75	580	-10.638%
2025-10-22	2.7500	2.7500	2.7500	2.7500	0.000%	30	653	-23.636%
2025-10-21	2.7500	2.7500	2.7500	2.7500	+1.852%	1	623	-23.636%
2025-10-15	2.7100	2.7100	2.7000	2.7000	-16.923%	6	624	-22.222%
2025-10-10	3.3000	3.3000	3.2500	3.2500	+3.834%	11	627	-35.385%
2025-10-09	2.9200	3.1400	2.9200	3.1300	+22.745%	48	617	-32.907%
2025-10-07	2.5300	2.5500	2.4400	2.5500	+26.238%	26	614	-17.647%
2025-10-06	2.0200	2.0200	2.0200	2.0200	-12.174%	2	614	+3.960%
2025-10-03	2.3000	2.3000	2.3000	2.3000	+2.222%	1	612	-8.696%
2025-09-30	2.0000	2.3000	2.0000	2.2500	+2.273%	45	611	-6.667%
2025-09-29	2.2000	2.2000	2.1700	2.2000	+6.280%	41	568	-4.545%
2025-09-26	2.1300	2.1300	2.0700	2.0700	-1.429%	3	528	+1.449%
2025-09-25	2.1500	2.1500	2.1000	2.1000	+2.439%	3	528	0.000%
2025-09-24	2.1000	2.1100	2.0500	2.0500	+7.895%	80	525	+2.439%
2025-09-17	1.5000	1.9000	1.5000	1.9000	+5.556%	100	510	+10.526%
2025-09-16	1.8000	1.8000	1.8000	1.8000	+1.124%	50	463	+16.667%
2025-09-15	1.6900	1.7800	1.6900	1.7800	+20.270%	2	417	+17.978%
2025-09-12	1.7000	1.7000	1.4800	1.4800	+4.965%	2	416	+41.892%
2025-09-08	1.4300	1.4600	1.4000	1.4100	-4.082%	6	417	+48.936%
2025-09-03	1.4700	1.4700	1.4700	1.4700	+1.379%	10	415	+42.857%
2025-08-29	1.4500	1.4500	1.4500	1.4500	0.000%	3	402	+44.828%
2025-08-27	1.4500	1.4500	1.4500	1.4500	+3.571%	1	402	+44.828%
2025-08-18	1.4000	1.4000	1.4000	1.4000	-1.408%	9	401	+50.000%
2025-08-15	1.4200	1.4200	1.4200	1.4200	+9.231%	2	400	+47.887%
2025-08-14	1.3800	1.3800	1.3000	1.3000	-3.704%	152	398	+61.538%
2025-08-13	1.3500	1.3500	1.3500	1.3500	-3.571%	1	398	+55.556%
2025-08-08	1.4000	1.4000	1.4000	1.4000	0.000%	1	397	+50.000%
2025-08-07	1.4500	1.4500	1.4000	1.4000	+1.449%	33	397	+50.000%
2025-08-06	1.3800	1.3800	1.3800	1.3800	-1.429%	1	396	+52.174%
2025-08-05	1.4800	1.4800	1.4000	1.4000	0.000%	10	396	+50.000%
2025-08-04	1.4500	1.4500	1.4000	1.4000	-6.667%	8	394	+50.000%
2025-08-01	1.4500	1.5000	1.4500	1.5000	+18.110%	8	390	+40.000%
2025-07-30	1.2700	1.2700	1.2700	1.2700	-5.224%	2	390	+65.354%
2025-07-28	1.3400	1.3400	1.3400	1.3400	+7.200%	1	388	+56.716%
2025-07-23	1.5500	1.5500	1.2500	1.2500	-3.846%	10	387	+68.000%
2025-07-22	1.3000	1.3000	1.3000	1.3000	+4.000%	2	387	+61.538%
2025-07-18	1.2500	1.2500	1.2500	1.2500	-9.420%	5	387	+68.000%
2025-07-15	1.3800	1.3800	1.3800	1.3800	-6.122%	4	387	+52.174%
2025-07-08	1.4700	1.4700	1.4700	1.4700	-8.125%	1	383	+42.857%
2025-07-03	1.6000	1.6000	1.6000	1.6000	-4.762%	5	384	+31.250%
2025-06-30	1.7000	1.7000	1.6800	1.6800	-4.000%	12	394	+25.000%
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	+10.526%
2025-06-18	1.8500	1.8500	1.8500	1.8500	-7.500%	4	402	+13.514%
2025-06-17	2.0000	2.0000	2.0000	2.0000	+12.994%	4	402	+5.000%
2025-06-10	1.7700	1.7700	1.7700	1.7700	+4.118%	8	398	+18.644%
2025-06-06	1.7000	1.7000	1.7000	1.7000	-10.995%	4	390	+23.529%
2025-06-03	1.9100	1.9400	1.9000	1.9100	+0.526%	105	390	+9.948%
2025-05-28	1.9000	1.9000	1.9000	1.9000	-1.042%	1	291	+10.526%
2025-05-27	2.0700	2.0700	1.9200	1.9200	-10.698%	9	290	+9.375%
2025-05-23	2.1500	2.1500	2.1500	2.1500	0.000%	2	280	-2.326%
2025-05-22	2.1500	2.1500	2.1500	2.1500	+7.500%	1	280	-2.326%
2025-05-14	2.0000	2.0000	2.0000	2.0000	0.000%	5	279	+5.000%
2025-05-13	2.0000	2.0000	2.0000	2.0000	-2.439%	1	279	+5.000%
2025-05-12	2.0500	2.0500	2.0500	2.0500	-14.583%	11	279	+2.439%
2025-05-09	2.4000	2.4000	2.4000	2.4000	-4.000%	80	269	-12.500%
2025-05-07	2.5000	2.5000	2.5000	2.5000	-7.407%	10	231	-16.000%
2025-05-02	2.7700	2.7700	2.7000	2.7000	+7.143%	14	224	-22.222%
2025-04-25	2.5200	2.5200	2.5200	2.5200	-23.636%	4	220	-16.667%
2025-04-21	3.3000	3.3000	3.3000	3.3000	+21.771%	30	218	-36.364%
2025-04-17	2.7100	2.7100	2.7100	2.7100	-17.879%	1	191	-22.509%
2025-04-11	3.3000	3.3000	3.3000	3.3000	-9.589%	2	191	-36.364%
2025-04-08	3.6500	3.6500	3.6500	3.6500	+3.989%	1	191	-42.466%
2025-04-07	3.8000	3.8000	3.5100	3.5100	+52.609%	2	190	-40.171%
2025-04-04	2.3000	2.3000	2.3000	2.3000	+21.053%	20	189	-8.696%
2025-04-03	1.9000	1.9000	1.9000	1.9000	+20.253%	1	185	+10.526%
2025-03-27	1.5800	1.5800	1.5800	1.5800	-15.957%	5	184	+32.911%
2025-03-11	1.8800	1.8800	1.8800	1.8800	+7.429%	2	179	+11.702%
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	+25.749%
2025-03-04	1.6000	1.6000	1.6000	1.6000	+14.286%	1	172	+31.250%
2025-03-03	1.3500	1.4000	1.3500	1.4000	0.000%	11	172	+50.000%
2025-02-28	1.4000	1.4000	1.4000	1.4000	+7.692%	8	169	+50.000%
2025-02-24	1.3000	1.3000	1.3000	1.3000	-4.412%	5	165	+61.538%
2025-02-10	1.5200	1.5200	1.3600	1.3600	+4.615%	72	165	+54.412%
2025-02-06	1.3000	1.3000	1.3000	1.3000	-3.704%	2	149	+61.538%
2025-02-05	1.5000	1.5000	1.2400	1.3500	+15.385%	13	147	+55.556%
2025-02-03	1.1700	1.1700	1.1700	1.1700	-2.500%	52	143	+79.487%
2025-01-31	1.2000	1.2000	1.2000	1.2000	-1.639%	20	117	+75.000%
2025-01-27	1.2200	1.2200	1.2200	1.2200	+1.667%	3	117	+72.131%
2025-01-24	1.3000	1.3000	1.2000	1.2000	-4.000%	110	114	+75.000%
2025-01-22	1.2500	1.2500	1.2500	1.2500	+9.649%	54	168	+68.000%
2025-01-21	1.1400	1.1400	1.1400	1.1400	-12.308%	2	122	+84.211%
2025-01-17	1.3000	1.3000	1.3000	1.3000	-3.704%	12	122	+61.538%
2025-01-16	1.3500	1.3500	1.3500	1.3500	-6.250%	1	122	+55.556%
2025-01-14	1.4400	1.4400	1.4400	1.4400	-10.000%	2	121	+45.833%
2025-01-10	1.6500	1.6500	1.6000	1.6000	-6.433%	18	119	+31.250%
2025-01-08	1.7100	1.7100	1.7100	1.7100	+10.323%	10	103	+22.807%
2025-01-06	1.5500	1.5500	1.5500	1.5500	-8.824%	10	103	+35.484%
2024-12-30	1.7000	1.7000	1.7000	1.7000	-8.108%	6	93	+23.529%
2024-12-26	1.8500	1.8500	1.8500	1.8500	0.000%	2	93	+13.514%
2024-12-11	1.8500	1.8500	1.8500	1.8500	-1.070%	2	95	+13.514%
2024-12-10	1.8700	1.8700	1.8700	1.8700	-1.579%	1	93	+12.299%
2024-12-03	1.9000	1.9000	1.9000	1.9000	+12.426%	2	92	+10.526%
2024-12-02	2.0000	2.0000	1.6900	1.6900	-13.333%	7	90	+24.260%
2024-11-27	1.9500	1.9500	1.9500	1.9500	-2.500%	1	83	+7.692%
2024-11-26	2.0000	2.0000	2.0000	2.0000	-2.913%	2	83	+5.000%
2024-11-25	1.8500	2.0600	1.8500	2.0600	-1.905%	7	81	+1.942%
2024-11-22	2.1000	2.1000	2.1000	2.1000	-6.667%	4	79	0.000%
2024-11-19	2.2500	2.2500	2.2500	2.2500	-4.255%	1	77	-6.667%
2024-11-18	2.3500	2.3500	2.3500	2.3500	+6.818%	2	76	-10.638%
2024-11-15	2.2000	2.2000	2.2000	2.2000	-4.348%	4	74	-4.545%
2024-11-14	2.3000	2.3000	2.3000	2.3000	+2.222%	2	72	-8.696%
2024-11-13	2.3500	2.3500	2.2500	2.2500	+2.273%	17	70	-6.667%
2024-11-12	2.2000	2.2000	2.2000	2.2000	-6.383%	2	68	-4.545%
2024-11-11	2.3500	2.3500	2.3500	2.3500	-2.083%	2	66	-10.638%
2024-11-08	2.4000	2.4000	2.4000	2.4000	+4.348%	4	64	-12.500%
2024-11-07	2.3000	2.3000	2.3000	2.3000	-4.167%	5	62	-8.696%
2024-11-06	2.4000	2.4000	2.4000	2.4000	-11.111%	2	62	-12.500%
2024-11-04	2.7000	2.7000	2.7000	2.7000	+1.887%	1	60	-22.222%
2024-11-01	2.6500	2.6500	2.6500	2.6500	+3.922%	4	59	-20.755%
2024-10-31	2.3500	2.5600	2.3500	2.5500	+18.605%	10	57	-17.647%
2024-10-30	2.1500	2.1500	2.1500	2.1500	+1.896%	1	47	-2.326%
2024-10-22	2.1100	2.1100	2.1100	2.1100	-8.261%	1	46	-0.474%
2024-10-16	2.3000	2.3000	2.3000	2.3000	-8.000%	3	45	-8.696%
2024-10-10	2.5000	2.5000	2.5000	2.5000	+0.806%	1	42	-16.000%
2024-10-09	2.5000	2.5000	2.4000	2.4800	-8.148%	8	41	-15.323%
2024-10-03	2.7000	2.7000	2.7000	2.7000	-12.903%	1	34	-22.222%
2024-10-01	3.0000	3.1000	3.0000	3.1000	0.000%	11	33	-32.258%
2024-09-27	3.1000	3.1000	3.1000	3.1000	-6.061%	2	22	-32.258%
2024-09-25	3.3000	3.3000	3.3000	3.3000	+3.125%	1	21	-36.364%
2024-09-23	3.2000	3.2000	3.2000	3.2000	-1.235%	10	20	-34.375%
2024-09-20	3.2400	3.2400	3.2400	3.2400	-4.706%	2	10	-35.185%
2024-09-19	3.4000	3.4000	3.4000	3.4000	-4.225%	1	9	-38.235%
2024-09-18	3.5500	3.5500	3.5500	3.5500	-1.389%	3	8	-40.845%
2024-09-17	3.6000	3.6000	3.6000	3.6000	0.000%	5	5	-41.667%