Dark

ARCC20270115P22
ARCC Jan 15 2027 22.00 Put (ARCC270115P00022000)
option OPRA

EOD

Jul 28, 2026

3.75-4.092%(-0.16)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	3.7500	3.7500	3.7500	3.7500	-4.092%	5	545	0.000%
2026-07-24	3.9100	3.9100	3.9100	3.9100	+1.295%	2	550	-4.092%
2026-07-20	3.6500	3.8600	3.6500	3.8600	+10.286%	5	550	-2.850%
2026-07-17	3.5000	3.5000	3.5000	3.5000	-5.405%	11	555	+7.143%
2026-07-16	3.8000	3.8000	3.7000	3.7000	+2.778%	50	566	+1.351%
2026-07-15	3.8000	3.8000	3.6000	3.6000	-12.195%	80	526	+4.167%
2026-07-13	4.1000	4.1000	4.1000	4.1000	-2.381%	1	526	-8.537%
2026-07-09	4.2100	4.2300	4.1700	4.2000	-4.110%	5	526	-10.714%
2026-07-08	4.3000	4.3800	4.3000	4.3800	-2.667%	53	526	-14.384%
2026-06-22	4.5000	4.5000	4.5000	4.5000	+8.434%	1	476	-16.667%
2026-06-08	4.1800	4.1800	4.1500	4.1500	+2.217%	2	475	-9.639%
2026-06-01	4.0600	4.0600	4.0600	4.0600	-7.727%	9	475	-7.635%
2026-05-19	4.4000	4.4000	4.4000	4.4000	+4.762%	1	466	-14.773%
2026-05-18	4.2000	4.2000	4.2000	4.2000	+5.000%	1	463	-10.714%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-4.077%	1	463	-6.250%
2026-04-30	4.1700	4.1700	4.1700	4.1700	-5.227%	1	463	-10.072%
2026-04-29	4.4000	4.4000	4.4000	4.4000	-2.222%	1	462	-14.773%
2026-04-27	4.5000	4.5000	4.5000	4.5000	+4.651%	1	461	-16.667%
2026-04-24	4.3000	4.3000	4.3000	4.3000	+2.381%	1	460	-12.791%
2026-04-16	4.1000	4.2000	4.1000	4.2000	+5.000%	2	459	-10.714%
2026-04-15	4.0000	4.0000	4.0000	4.0000	-18.367%	1	457	-6.250%
2026-04-08	4.6900	4.9000	4.6900	4.9000	-7.547%	2	456	-23.469%
2026-04-01	5.3000	5.3000	5.3000	5.3000	-1.852%	1	454	-29.245%
2026-03-27	5.4000	5.4000	5.4000	5.4000	+8.000%	1	453	-30.556%
2026-03-24	5.0000	5.0000	5.0000	5.0000	+4.167%	1	453	-25.000%
2026-03-23	4.7000	4.8000	4.7000	4.8000	-4.000%	2	453	-21.875%
2026-03-20	5.0000	5.0000	5.0000	5.0000	-1.768%	1	451	-25.000%
2026-03-16	5.0900	5.0900	5.0900	5.0900	-2.115%	1	450	-26.326%
2026-03-12	5.0000	5.2000	5.0000	5.2000	+10.638%	26	450	-27.885%
2026-02-27	4.7000	4.7000	4.7000	4.7000	-0.634%	2	424	-20.213%
2026-02-20	4.7300	4.7300	4.7300	4.7300	+10.000%	1	424	-20.719%
2026-02-17	3.9900	4.3000	3.9900	4.3000	+4.878%	3	423	-12.791%
2026-02-13	4.1000	4.1000	4.1000	4.1000	-8.889%	1	419	-8.537%
2026-02-05	4.4000	4.5000	4.4000	4.5000	+9.756%	17	419	-16.667%
2026-02-04	4.1000	4.1000	4.1000	4.1000	-4.206%	1	404	-8.537%
2026-02-02	4.2800	4.2800	4.2800	4.2800	+18.889%	1	403	-12.383%
2026-01-30	3.6000	3.6000	3.6000	3.6000	+2.857%	1	402	+4.167%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+48.936%	1	401	+7.143%
2026-01-20	2.3500	2.3500	2.3500	2.3500	-17.544%	3	400	+59.574%
2026-01-16	2.8500	2.8500	2.8500	2.8500	-15.430%	3	403	+31.579%
2026-01-07	3.3700	3.3700	3.3700	3.3700	+2.121%	2	403	+11.276%
2026-01-02	3.3000	3.3000	3.3000	3.3000	-2.941%	2	401	+13.636%
2025-12-30	3.4000	3.4000	3.4000	3.4000	+3.030%	2	399	+10.294%
2025-12-29	3.3000	3.3000	3.3000	3.3000	-2.941%	1	397	+13.636%
2025-12-12	3.4000	3.4000	3.4000	3.4000	+3.030%	1	397	+10.294%
2025-12-11	3.3000	3.3000	3.3000	3.3000	0.000%	1	396	+13.636%
2025-12-04	3.3000	3.3000	3.3000	3.3000	-10.082%	2	395	+13.636%
2025-11-26	3.6700	3.6700	3.6700	3.6700	-5.897%	1	394	+2.180%
2025-11-24	3.9000	3.9000	3.9000	3.9000	-13.333%	2	394	-3.846%
2025-11-18	4.5000	4.5000	4.5000	4.5000	-0.442%	1	394	-16.667%
2025-10-20	4.5200	4.5200	4.5200	4.5200	+13.000%	1	393	-17.035%
2025-10-15	3.8000	4.0000	3.8000	4.0000	-13.043%	11	392	-6.250%
2025-10-13	4.6000	4.6000	4.6000	4.6000	-4.959%	2	381	-18.478%
2025-10-10	4.8000	4.8400	4.8000	4.8400	+5.217%	2	383	-22.521%
2025-10-09	4.1000	4.6000	4.1000	4.6000	+17.949%	26	382	-18.478%
2025-10-08	3.9000	3.9000	3.9000	3.9000	0.000%	5	356	-3.846%
2025-10-07	3.8000	3.9000	3.8000	3.9000	+5.405%	16	363	-3.846%
2025-10-06	3.6000	3.7000	3.6000	3.7000	+5.714%	7	363	+1.351%
2025-09-30	3.5000	3.5000	3.5000	3.5000	0.000%	1	356	+7.143%
2025-09-29	3.5000	3.5000	3.5000	3.5000	+2.941%	1	355	+7.143%
2025-09-26	3.3000	3.4000	3.3000	3.4000	+3.030%	2	354	+10.294%
2025-09-25	3.3000	3.3000	3.3000	3.3000	+6.452%	1	352	+13.636%
2025-09-23	3.1500	3.1500	3.1000	3.1000	+3.333%	50	351	+20.968%
2025-09-22	3.0000	3.0000	3.0000	3.0000	0.000%	51	301	+25.000%
2025-09-16	2.8500	3.0000	2.8500	3.0000	+7.914%	8	250	+25.000%
2025-09-15	2.6500	2.8500	2.6500	2.7800	+13.469%	102	242	+34.892%
2025-09-12	2.4500	2.4500	2.4500	2.4500	-2.000%	2	140	+53.061%
2025-09-10	2.5000	2.5000	2.5000	2.5000	+7.759%	5	142	+50.000%
2025-09-08	2.4000	2.4400	2.3200	2.3200	-5.306%	7	137	+61.638%
2025-09-03	2.4500	2.4500	2.4500	2.4500	+4.701%	5	132	+53.061%
2025-08-22	2.3400	2.3400	2.3400	2.3400	+1.739%	3	127	+60.256%
2025-08-05	2.3000	2.3000	2.3000	2.3000	-3.766%	8	124	+63.043%
2025-08-04	2.3900	2.3900	2.3900	2.3900	-6.275%	2	116	+56.904%
2025-08-01	2.5500	2.5500	2.5500	2.5500	+30.769%	1	114	+47.059%
2025-07-30	1.9500	1.9500	1.9500	1.9500	-15.584%	2	113	+92.308%
2025-07-29	2.3100	2.3100	2.3100	2.3100	+7.944%	10	111	+62.338%
2025-07-28	2.2000	2.2000	2.0300	2.1400	+4.390%	25	101	+75.234%
2025-07-23	2.0500	2.0500	2.0500	2.0500	-2.381%	10	95	+82.927%
2025-07-17	2.1000	2.1000	2.1000	2.1000	-4.545%	3	95	+78.571%
2025-07-14	2.2000	2.2000	2.2000	2.2000	+4.762%	1	95	+70.455%
2025-07-10	2.1000	2.1000	2.1000	2.1000	-28.328%	31	95	+78.571%
2025-06-24	2.9300	2.9300	2.9300	2.9300	-2.333%	5	118	+27.986%
2025-06-20	3.0000	3.0000	3.0000	3.0000	-6.832%	10	123	+25.000%
2025-05-22	3.2200	3.2200	3.2200	3.2200	+3.871%	12	121	+16.460%
2025-05-13	3.1000	3.1000	3.1000	3.1000	0.000%	1	109	+20.968%
2025-05-12	3.1000	3.1000	3.1000	3.1000	-20.918%	1	109	+20.968%
2025-04-29	4.0000	4.0000	3.9200	3.9200	+8.587%	2	109	-4.337%
2025-04-28	3.6700	3.6700	3.6100	3.6100	-13.842%	2	110	+3.878%
2025-04-22	4.2000	4.2000	4.1900	4.1900	+9.399%	2	110	-10.501%
2025-04-21	3.8300	3.8300	3.8300	3.8300	-14.509%	4	111	-2.089%
2025-04-11	4.5000	4.5000	4.4800	4.4800	-0.444%	4	107	-16.295%
2025-04-10	4.5000	4.5000	4.5000	4.5000	-19.643%	1	108	-16.667%
2025-04-09	5.6000	5.6000	5.6000	5.6000	+30.233%	11	109	-33.036%
2025-04-04	4.4200	4.4200	4.3000	4.3000	+64.122%	54	120	-12.791%
2025-04-01	2.6200	2.6200	2.6200	2.6200	-19.385%	1	93	+43.130%
2025-03-13	3.2500	3.2500	3.2500	3.2500	+16.071%	1	93	+15.385%
2025-03-10	2.7200	2.8000	2.7200	2.8000	+19.149%	8	93	+33.929%
2025-02-26	2.3500	2.3500	2.3500	2.3500	+5.856%	2	85	+59.574%
2025-02-24	2.1500	2.2200	2.1500	2.2200	+16.842%	20	83	+68.919%
2025-02-19	1.9000	1.9000	1.9000	1.9000	-17.391%	20	101	+97.368%
2025-02-12	2.3000	2.3000	2.3000	2.3000	-2.128%	10	101	+63.043%
2025-02-11	1.4000	2.3500	1.4000	2.3500	+67.857%	4	101	+59.574%
2025-02-10	1.4000	1.4000	1.4000	1.4000	-38.865%	2	97	+167.857%
2025-02-07	2.2900	2.2900	2.2900	2.2900	+11.707%	2	95	+63.755%
2025-01-31	2.0500	2.0500	2.0500	2.0500	+2.500%	2	94	+82.927%
2025-01-28	2.1000	2.1000	2.0000	2.0000	0.000%	16	95	+87.500%
2025-01-21	2.0000	2.0000	2.0000	2.0000	-9.091%	50	110	+87.500%
2025-01-17	2.2000	2.2000	2.2000	2.2000	-7.173%	100	110	+70.455%
2025-01-15	2.3700	2.3700	2.3700	2.3700	0.000%	3	110	+58.228%
2024-12-11	2.3700	2.3700	2.3700	2.3700	-35.246%	1	110	+58.228%
2024-12-10	3.1000	3.9100	3.1000	3.6600	+18.065%	18	109	+2.459%
2024-12-09	2.9500	3.1000	2.9500	3.1000	0.000%	36	91	+20.968%
2024-12-03	3.0200	3.1000	3.0200	3.1000	0.000%	13	85	+20.968%
2024-12-02	3.0000	3.1000	3.0000	3.1000	-22.500%	20	75	+20.968%
2024-11-22	4.0000	4.0000	4.0000	4.0000	-1.235%	2	55	-6.250%
2024-11-19	4.0500	4.0500	4.0500	4.0500	+14.085%	3	55	-7.407%
2024-11-18	3.5500	3.5500	3.5500	3.5500	+2.305%	1	55	+5.634%
2024-11-07	3.4700	3.4700	3.4700	3.4700	-9.399%	15	54	+8.069%
2024-11-01	3.8000	3.8300	3.7800	3.8300	-0.519%	12	39	-2.089%
2024-10-31	3.8500	3.8500	3.8500	3.8500	+1.316%	4	36	-2.597%
2024-10-30	3.7000	3.8500	3.7000	3.8000	+8.571%	22	32	-1.316%
2024-10-21	3.5000	3.5000	3.5000	3.5000	-5.660%	10	21	+7.143%
2024-10-16	3.6000	3.7100	3.5600	3.7100	-1.067%	4	21	+1.078%
2024-10-15	3.7000	3.7500	3.7000	3.7500	-3.846%	2	19	0.000%
2024-10-11	3.9000	3.9000	3.9000	3.9000	-1.515%	2	17	-3.846%
2024-10-09	4.0000	4.0000	3.9600	3.9600	-1.000%	3	16	-5.303%
2024-10-07	4.0000	4.0000	4.0000	4.0000	-12.664%	1	14	-6.250%
2024-10-02	4.2200	4.5800	4.2200	4.5800	-6.531%	12	13	-18.122%
2024-09-25	4.9000	4.9000	4.9000	4.9000	+2.083%	1	3	-23.469%
2024-09-23	4.8000	4.8000	4.8000	4.8000	0.000%	1	2	-21.875%
2024-09-19	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	-21.875%