Dark

ARCC20280121C18
ARCC Jan 21 2028 18.00 Call (ARCC280121C00018000)
option OPRA

EOD

Jul 29, 2026

1.63-6.857%(-0.12)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.5000	1.6700	1.5000	1.6300	-6.857%	30	1,521	0.000%
2026-07-28	1.7500	1.7500	1.7500	1.7500	+11.465%	1	1,519	-6.857%
2026-07-24	1.5700	1.5700	1.5700	1.5700	+12.143%	10	1,519	+3.822%
2026-07-23	1.4000	1.4000	1.4000	1.4000	-17.647%	3	1,519	+16.429%
2026-07-22	1.7000	1.7000	1.7000	1.7000	-8.108%	2	1,519	-4.118%
2026-07-17	1.8500	1.8500	1.8500	1.8500	+1.648%	100	1,517	-11.892%
2026-07-15	1.8200	1.8200	1.8200	1.8200	+36.842%	1	1,417	-10.440%
2026-07-13	1.3300	1.3300	1.3300	1.3300	-19.394%	2	1,417	+22.556%
2026-07-10	1.6500	1.6500	1.6500	1.6500	+20.438%	100	1,415	-1.212%
2026-07-08	1.3700	1.3700	1.3700	1.3700	+1.481%	1	1,315	+18.978%
2026-07-07	1.3300	1.3500	1.3300	1.3500	-15.625%	4	1,314	+20.741%
2026-07-06	1.6500	1.6500	1.6000	1.6000	-5.882%	2	1,314	+1.875%
2026-07-02	1.7000	1.7000	1.7000	1.7000	+6.250%	3	1,311	-4.118%
2026-07-01	1.6000	1.6000	1.6000	1.6000	+60.000%	1	1,311	+1.875%
2026-06-29	1.0000	1.0000	1.0000	1.0000	-20.000%	1	1,310	+63.000%
2026-06-26	1.2500	1.2500	1.2500	1.2500	-7.407%	1	1,311	+30.400%
2026-06-25	1.3500	1.3500	1.3500	1.3500	-4.255%	10	1,311	+20.741%
2026-06-24	1.2500	1.4100	1.2500	1.4100	+0.714%	45	1,301	+15.603%
2026-06-23	1.2500	1.4000	1.2500	1.4000	+12.000%	29	1,298	+16.429%
2026-06-22	1.6500	1.6500	1.2500	1.2500	-7.407%	31	1,277	+30.400%
2026-06-18	1.4500	1.5000	1.3500	1.3500	-6.897%	6	1,257	+20.741%
2026-06-17	1.8000	1.8000	1.4500	1.4500	-24.479%	23	1,257	+12.414%
2026-06-16	1.9200	1.9200	1.9200	1.9200	-1.538%	1	1,251	-15.104%
2026-06-15	2.1000	2.1000	1.9000	1.9500	+5.405%	39	1,251	-16.410%
2026-06-12	1.9600	1.9600	1.8500	1.8500	+5.714%	16	1,227	-11.892%
2026-06-10	1.7500	1.7500	1.7500	1.7500	-7.407%	4	1,227	-6.857%
2026-06-09	1.8900	1.8900	1.8900	1.8900	+5.000%	10	1,231	-13.757%
2026-06-08	1.7800	1.8000	1.7800	1.8000	+2.857%	2	1,231	-9.444%
2026-06-05	1.7500	1.7500	1.7500	1.7500	-3.315%	19	1,231	-6.857%
2026-06-04	1.8300	1.8300	1.8100	1.8100	+9.697%	11	1,212	-9.945%
2026-06-01	1.6500	1.6500	1.6500	1.6500	-6.780%	13	1,221	-1.212%
2026-05-21	1.7700	1.7700	1.7700	1.7700	-2.747%	1	1,221	-7.910%
2026-05-18	1.8200	1.8200	1.8200	1.8200	-4.211%	1	1,221	-10.440%
2026-05-15	1.9000	1.9000	1.9000	1.9000	-5.000%	1	1,221	-14.211%
2026-05-14	2.0000	2.0000	2.0000	2.0000	+11.732%	2	1,220	-18.500%
2026-05-11	1.6500	1.7900	1.6500	1.7900	-7.732%	17	1,218	-8.939%
2026-05-08	1.9400	1.9400	1.9400	1.9400	-9.767%	99	1,218	-15.979%
2026-05-06	2.1000	2.1500	2.1000	2.1500	-2.273%	410	1,317	-24.186%
2026-05-05	2.2000	2.2000	2.2000	2.2000	+2.326%	20	1,536	-25.909%
2026-05-04	2.1500	2.1500	2.1500	2.1500	+6.436%	1	1,540	-24.186%
2026-04-30	2.0200	2.0200	2.0200	2.0200	+12.849%	20	1,541	-19.307%
2026-04-29	1.7900	1.7900	1.7900	1.7900	-4.278%	1	1,521	-8.939%
2026-04-27	1.8700	1.8700	1.8700	1.8700	-10.952%	5	1,520	-12.834%
2026-04-23	2.1000	2.1000	2.1000	2.1000	0.000%	1	1,520	-22.381%
2026-04-22	2.1500	2.2000	2.1000	2.1000	-2.326%	110	1,519	-22.381%
2026-04-21	2.1000	2.1500	2.0800	2.1500	-2.273%	16	1,430	-24.186%
2026-04-20	2.2000	2.2000	2.2000	2.2000	+7.317%	5	1,425	-25.909%
2026-04-16	2.0500	2.0500	2.0500	2.0500	-4.651%	13	1,420	-20.488%
2026-04-15	2.0000	2.1500	2.0000	2.1500	+27.219%	7	1,420	-24.186%
2026-04-10	1.6900	1.6900	1.6900	1.6900	-0.588%	10	1,424	-3.550%
2026-04-09	1.6200	1.7000	1.6200	1.7000	-10.053%	402	1,414	-4.118%
2026-04-08	1.8900	1.8900	1.8900	1.8900	+11.176%	2	1,196	-13.757%
2026-04-06	1.7000	1.7000	1.7000	1.7000	0.000%	2	1,194	-4.118%
2026-04-02	1.7000	1.7000	1.7000	1.7000	+1.796%	1	1,193	-4.118%
2026-04-01	1.7500	1.7500	1.6300	1.6700	-1.765%	40	1,193	-2.395%
2026-03-31	1.6900	1.7000	1.6900	1.7000	+3.030%	40	1,175	-4.118%
2026-03-30	1.4000	1.8000	1.4000	1.6500	+6.452%	53	1,175	-1.212%
2026-03-27	1.5500	1.5500	1.5500	1.5500	-11.429%	1	1,132	+5.161%
2026-03-25	1.6500	1.7500	1.6500	1.7500	+6.061%	17	1,131	-6.857%
2026-03-24	1.7500	1.8000	1.6000	1.6500	-6.250%	55	1,127	-1.212%
2026-03-20	1.7600	1.7600	1.7600	1.7600	-2.222%	1	1,108	-7.386%
2026-03-19	1.8000	1.8000	1.8000	1.8000	-10.448%	1	1,107	-9.444%
2026-03-17	2.0100	2.0100	2.0100	2.0100	+14.857%	20	1,106	-18.905%
2026-03-16	1.7000	1.8500	1.7000	1.7500	+1.744%	47	1,126	-6.857%
2026-03-13	1.6500	1.7500	1.6500	1.7200	+1.176%	67	1,119	-5.233%
2026-03-12	1.7300	1.7300	1.6000	1.7000	0.000%	109	1,097	-4.118%
2026-03-11	1.6500	1.7000	1.6500	1.7000	-2.857%	11	1,010	-4.118%
2026-03-10	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,009	-6.857%
2026-03-09	1.7000	1.7000	1.6900	1.7000	-12.821%	100	1,009	-4.118%
2026-03-02	1.6500	1.9800	1.6500	1.9500	+8.333%	36	1,009	-16.410%
2026-02-27	1.9600	2.0100	1.8000	1.8000	-8.163%	22	1,009	-9.444%
2026-02-26	2.0000	2.0400	1.9500	1.9600	-13.656%	1,000	1,001	-16.837%
2026-02-25	2.1000	2.2700	2.1000	2.2700	+8.612%	14	1,139	-28.194%
2026-02-23	2.0900	2.0900	2.0900	2.0900	+7.179%	15	1,139	-22.010%
2026-02-20	1.8500	2.0000	1.7500	1.9500	+6.557%	42	1,124	-16.410%
2026-02-19	1.9500	1.9500	1.8300	1.8300	-12.857%	73	1,147	-10.929%
2026-02-18	2.0200	2.1000	2.0200	2.1000	-17.323%	9	1,106	-22.381%
2026-02-12	2.5400	2.5400	2.5400	2.5400	+0.794%	1	1,101	-35.827%
2026-02-11	2.5200	2.5200	2.5200	2.5200	+24.138%	1	1,101	-35.317%
2026-02-09	1.9800	2.0300	1.9500	2.0300	-0.490%	15	1,101	-19.704%
2026-02-06	2.0500	2.0500	2.0200	2.0400	+4.615%	5	1,088	-20.098%
2026-02-05	1.9500	2.1000	1.9500	1.9500	-7.143%	33	1,084	-16.410%
2026-02-04	2.1000	2.1000	2.1000	2.1000	-0.943%	1	1,063	-22.381%
2026-02-03	2.3000	2.3000	2.1200	2.1200	-3.636%	2	1,062	-23.113%
2026-02-02	2.1800	2.3500	2.0000	2.2000	-33.333%	680	1,061	-25.909%
2026-01-22	3.3000	3.3000	3.3000	3.3000	+5.431%	5	401	-50.606%
2026-01-21	3.1300	3.1300	3.1300	3.1300	+1.294%	5	397	-47.923%
2026-01-20	3.0900	3.0900	3.0900	3.0900	-6.364%	1	397	-47.249%
2026-01-16	3.3000	3.3000	3.3000	3.3000	+3.125%	1	398	-50.606%
2026-01-14	3.2000	3.2000	3.2000	3.2000	+13.074%	1	398	-49.063%
2026-01-07	2.8300	2.8300	2.8300	2.8300	-6.291%	1	399	-42.403%
2026-01-06	3.0200	3.0200	3.0200	3.0200	+4.138%	5	399	-46.026%
2026-01-02	2.9000	2.9000	2.9000	2.9000	+2.837%	1	394	-43.793%
2025-12-29	2.8300	2.8300	2.7600	2.8200	+2.920%	3	394	-42.199%
2025-12-26	2.7400	2.7400	2.7400	2.7400	+6.615%	1	394	-40.511%
2025-12-24	2.5700	2.5700	2.5700	2.5700	-0.388%	1	394	-36.576%
2025-12-23	2.5800	2.5800	2.5800	2.5800	+1.176%	1	394	-36.822%
2025-12-22	2.8000	2.8000	2.5500	2.5500	-14.430%	2	393	-36.078%
2025-12-15	3.1300	3.1300	2.9800	2.9800	-7.453%	2	393	-45.302%
2025-12-11	3.2200	3.2200	3.2200	3.2200	+0.625%	2	393	-49.379%
2025-12-10	3.2000	3.2000	3.2000	3.2000	+18.519%	10	395	-49.063%
2025-12-05	2.7000	2.7000	2.7000	2.7000	-6.250%	1	385	-39.630%
2025-12-01	2.8800	2.8800	2.8800	2.8800	+20.000%	1	386	-43.403%
2025-11-24	2.4000	2.4000	2.4000	2.4000	+2.128%	1	386	-32.083%
2025-11-19	2.3500	2.3500	2.3500	2.3500	-5.242%	1	385	-30.638%
2025-11-17	2.4800	2.4800	2.4800	2.4800	-6.415%	1	384	-34.274%
2025-11-14	2.6500	2.6500	2.6500	2.6500	-4.676%	1	384	-38.491%
2025-11-12	2.7800	2.7800	2.7800	2.7800	-13.125%	1	384	-41.367%
2025-10-28	3.2000	3.2000	3.2000	3.2000	+10.727%	2	384	-49.063%
2025-10-24	2.8000	2.8900	2.8000	2.8900	+13.333%	2	382	-43.599%
2025-10-23	2.5500	2.5500	2.5500	2.5500	-4.494%	10	383	-36.078%
2025-10-15	2.6800	2.6800	2.6700	2.6700	+21.364%	9	373	-38.951%
2025-10-14	2.5500	2.5500	2.2000	2.2000	-4.348%	12	382	-25.909%
2025-10-13	2.2500	2.3000	2.2500	2.3000	+15.000%	350	394	-29.130%
2025-10-10	2.0000	2.0000	2.0000	2.0000	+2.564%	1	44	-18.500%
2025-10-09	1.9100	1.9800	1.9100	1.9500	-13.333%	24	43	-16.410%
2025-10-08	2.3000	2.3000	2.1500	2.2500	-10.714%	3	19	-27.556%
2025-10-07	2.5200	2.5200	2.5200	2.5200	-7.692%	1	17	-35.317%
2025-10-06	2.7300	2.7300	2.7300	2.7300	+5.000%	1	16	-40.293%
2025-10-01	2.6000	2.6000	2.6000	2.6000	-5.455%	1	15	-37.308%
2025-09-29	2.7500	2.7500	2.7500	2.7500	-5.172%	3	14	-40.727%
2025-09-26	2.9000	2.9000	2.9000	2.9000	-4.918%	3	11	-43.793%
2025-09-24	3.0500	3.0500	3.0500	3.0500	-7.576%	1	8	-46.557%
2025-09-22	3.4000	3.4000	3.3000	3.3000	-4.348%	4	7	-50.606%
2025-09-16	3.4500	3.4500	3.4500	3.4500	0.000%	3	3	-52.754%