Dark

ARCC20280121C20
ARCC Jan 21 2028 20.00 Call (ARCC280121C00020000)
option OPRA

EOD

Jul 29, 2026

0.80000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.7600	0.8200	0.7600	0.8000	0.000%	20	1,785	0.000%
2026-07-28	0.9000	0.9000	0.8000	0.8000	+3.896%	11	1,784	0.000%
2026-07-27	0.7800	0.7800	0.7700	0.7700	+2.667%	11	1,785	+3.896%
2026-07-24	0.6500	0.7500	0.6500	0.7500	+13.636%	13	1,785	+6.667%
2026-07-23	0.8500	0.8500	0.6600	0.6600	-22.353%	41	1,785	+21.212%
2026-07-22	0.8500	0.8500	0.8500	0.8500	-10.526%	45	1,776	-5.882%
2026-07-21	0.9100	0.9500	0.9000	0.9500	+3.261%	12	1,748	-15.789%
2026-07-20	0.9100	1.0000	0.8500	0.9200	+13.580%	122	1,742	-13.043%
2026-07-17	1.0000	1.0000	0.8100	0.8100	-14.737%	32	1,755	-1.235%
2026-07-15	0.9500	0.9500	0.9500	0.9500	+11.765%	1	1,723	-15.789%
2026-07-14	0.8700	0.8700	0.7500	0.8500	+8.974%	18	1,722	-5.882%
2026-07-13	0.8500	0.8500	0.7700	0.7800	+5.405%	9	1,709	+2.564%
2026-07-08	0.8000	0.8000	0.7400	0.7400	+13.846%	16	1,702	+8.108%
2026-07-07	0.6300	0.6500	0.6300	0.6500	-18.750%	4	1,687	+23.077%
2026-07-06	0.8000	0.8000	0.8000	0.8000	-5.882%	1	1,687	0.000%
2026-07-02	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,686	-5.882%
2026-07-01	0.8000	0.9500	0.8000	0.9500	+18.750%	3	1,686	-15.789%
2026-06-29	0.8000	0.8000	0.7500	0.8000	+14.286%	59	1,684	0.000%
2026-06-26	0.7000	0.7000	0.7000	0.7000	-9.091%	13	1,627	+14.286%
2026-06-25	0.7500	0.7700	0.7500	0.7700	+4.054%	73	1,627	+3.896%
2026-06-24	0.8400	0.8400	0.7300	0.7400	-1.333%	43	1,554	+8.108%
2026-06-22	0.8000	0.8500	0.7400	0.7500	-47.183%	33	1,553	+6.667%
2026-06-17	1.4200	1.4200	1.4200	1.4200	+35.238%	1	1,551	-43.662%
2026-06-16	1.0500	1.0500	1.0500	1.0500	-12.500%	12	1,551	-23.810%
2026-06-15	1.2000	1.2000	1.2000	1.2000	+33.333%	1	1,551	-33.333%
2026-06-12	1.0500	1.1000	0.9000	0.9000	-6.250%	29	1,550	-11.111%
2026-06-10	1.0100	1.0100	0.9600	0.9600	-12.727%	6	1,537	-16.667%
2026-06-09	1.0000	1.1000	1.0000	1.1000	+12.245%	28	1,534	-27.273%
2026-06-08	1.4800	1.4800	0.9800	0.9800	-6.667%	202	1,530	-18.367%
2026-06-05	1.0500	1.0500	1.0500	1.0500	+1.942%	1	1,330	-23.810%
2026-06-04	1.0300	1.0300	1.0300	1.0300	+17.045%	1	1,330	-22.330%
2026-06-03	0.8800	0.8800	0.8800	0.8800	-20.000%	15	1,330	-9.091%
2026-06-01	1.2000	1.2000	1.1000	1.1000	0.000%	2	1,315	-27.273%
2026-05-29	1.0000	1.1000	1.0000	1.1000	+10.000%	8	1,313	-27.273%
2026-05-28	1.0300	1.0300	1.0000	1.0000	-2.913%	4	1,312	-20.000%
2026-05-27	1.0300	1.0300	1.0300	1.0300	+8.421%	1	1,315	-22.330%
2026-05-26	0.9500	0.9500	0.9500	0.9500	-13.636%	4	1,314	-15.789%
2026-05-22	1.0500	1.1000	1.0500	1.1000	+4.762%	27	1,320	-27.273%
2026-05-21	1.0100	1.0500	1.0100	1.0500	+5.000%	5	1,319	-23.810%
2026-05-20	1.0000	1.0000	1.0000	1.0000	-9.910%	5	1,319	-20.000%
2026-05-18	1.0500	1.1100	1.0500	1.1100	+4.717%	38	1,297	-27.928%
2026-05-13	1.0000	1.1000	0.9900	1.0600	+3.922%	35	1,297	-24.528%
2026-05-12	1.1000	1.1000	1.0200	1.0200	-0.971%	6	1,291	-21.569%
2026-05-11	1.1000	1.1900	1.0200	1.0300	-6.364%	20	1,291	-22.330%
2026-05-08	1.0700	1.1000	1.0700	1.1000	-4.348%	40	1,291	-27.273%
2026-05-07	1.1000	1.1500	1.1000	1.1500	-8.000%	10	1,294	-30.435%
2026-05-06	1.3000	1.3000	1.2000	1.2500	-5.303%	76	1,299	-36.000%
2026-05-05	1.1900	1.3500	1.1900	1.3200	0.000%	259	1,302	-39.394%
2026-05-04	1.3900	1.3900	1.3200	1.3200	-2.222%	16	1,242	-39.394%
2026-05-01	1.4500	1.4500	1.2500	1.3500	+17.391%	74	1,172	-40.741%
2026-04-30	1.1500	1.1500	1.1500	1.1500	+6.481%	3	1,172	-30.435%
2026-04-29	1.0800	1.0800	1.0800	1.0800	+2.857%	45	1,172	-25.926%
2026-04-27	1.1400	1.1600	1.0500	1.0500	-8.696%	270	1,134	-23.810%
2026-04-24	1.1500	1.1500	1.1500	1.1500	0.000%	4	1,315	-30.435%
2026-04-23	1.1500	1.1500	1.1500	1.1500	-15.441%	1	1,319	-30.435%
2026-04-22	1.3500	1.3600	1.3500	1.3600	+10.569%	3	1,319	-41.176%
2026-04-21	1.2500	1.2500	1.2300	1.2300	-1.600%	24	1,316	-34.959%
2026-04-20	1.4000	1.4000	1.2500	1.2500	-10.714%	2	1,296	-36.000%
2026-04-17	1.2500	1.4000	1.2500	1.4000	+15.702%	19	1,295	-42.857%
2026-04-16	1.3000	1.3000	1.2100	1.2100	-6.923%	5	1,294	-33.884%
2026-04-15	1.1500	1.3000	1.1500	1.3000	+19.266%	21	1,291	-38.462%
2026-04-14	1.0000	1.0900	1.0000	1.0900	+14.737%	23	1,280	-26.606%
2026-04-13	0.9500	0.9500	0.9500	0.9500	-1.042%	30	1,277	-15.789%
2026-04-10	1.0000	1.0100	0.9200	0.9600	-4.000%	69	1,253	-16.667%
2026-04-09	0.9200	1.0000	0.9100	1.0000	0.000%	326	1,208	-20.000%
2026-04-08	1.1000	1.1000	1.0000	1.0000	-3.846%	57	936	-20.000%
2026-04-07	0.9800	1.0500	0.9700	1.0400	-20.000%	47	973	-23.077%
2026-04-06	1.3000	1.3000	1.3000	1.3000	+18.182%	15	952	-38.462%
2026-04-02	1.1000	1.1000	1.1000	1.1000	+8.911%	10	937	-27.273%
2026-04-01	0.8800	1.0100	0.8800	1.0100	-2.885%	18	937	-20.792%
2026-03-31	0.8700	1.0400	0.8700	1.0400	+15.556%	62	936	-23.077%
2026-03-30	0.8000	0.9200	0.8000	0.9000	+1.124%	24	893	-11.111%
2026-03-27	0.9000	0.9500	0.8900	0.8900	-15.238%	10	878	-10.112%
2026-03-26	1.0500	1.0500	1.0500	1.0500	-4.545%	10	869	-23.810%
2026-03-25	1.1000	1.1000	1.1000	1.1000	+10.000%	1	865	-27.273%
2026-03-24	1.0400	1.0400	0.9500	1.0000	-9.091%	17	864	-20.000%
2026-03-23	1.0900	1.1200	1.0500	1.1000	+0.917%	18	864	-27.273%
2026-03-20	1.0900	1.0900	1.0900	1.0900	-0.909%	10	878	-26.606%
2026-03-19	1.1300	1.1500	1.1000	1.1000	-4.348%	59	888	-27.273%
2026-03-17	1.1000	1.1500	1.1000	1.1500	+15.000%	2	888	-30.435%
2026-03-16	1.0400	1.0500	1.0000	1.0000	-1.961%	8	889	-20.000%
2026-03-13	0.9800	1.0500	0.9800	1.0200	+15.909%	64	885	-21.569%
2026-03-12	1.0000	1.0300	0.8800	0.8800	-12.000%	18	896	-9.091%
2026-03-11	1.0000	1.0000	0.9000	1.0000	0.000%	36	895	-20.000%
2026-03-10	1.0300	1.0300	1.0000	1.0000	0.000%	19	868	-20.000%
2026-03-09	0.9500	1.0500	0.9400	1.0000	0.000%	135	863	-20.000%
2026-03-06	1.0000	1.0000	1.0000	1.0000	-20.000%	9	929	-20.000%
2026-03-05	1.2100	1.2500	1.2100	1.2500	+8.696%	64	928	-36.000%
2026-03-04	1.0600	1.2400	1.0600	1.1500	0.000%	7	939	-30.435%
2026-03-02	1.0000	1.1500	0.9200	1.1500	+9.524%	160	933	-30.435%
2026-02-27	1.0500	1.0700	1.0000	1.0500	-8.696%	35	885	-23.810%
2026-02-26	1.4500	1.4500	1.1500	1.1500	-8.000%	11	850	-30.435%
2026-02-25	1.2000	1.2500	1.2000	1.2500	+7.759%	2	839	-36.000%
2026-02-24	1.1600	1.1600	1.1600	1.1600	+3.571%	53	839	-31.034%
2026-02-23	1.1500	1.1500	1.1200	1.1200	-6.667%	6	839	-28.571%
2026-02-20	1.0900	1.2000	1.0500	1.2000	+9.091%	35	839	-33.333%
2026-02-19	1.1000	1.1300	1.0700	1.1000	-6.780%	79	826	-27.273%
2026-02-18	1.1700	1.1800	1.1700	1.1800	-1.667%	33	780	-32.203%
2026-02-17	1.1900	1.2000	1.1600	1.2000	0.000%	35	780	-33.333%
2026-02-13	1.1500	1.2000	1.1500	1.2000	-16.667%	13	764	-33.333%
2026-02-11	1.6000	1.6000	1.4400	1.4400	-7.097%	25	764	-44.444%
2026-02-10	1.3000	1.5500	1.3000	1.5500	+24.000%	80	739	-48.387%
2026-02-09	1.1500	1.2500	1.1000	1.2500	+8.696%	32	718	-36.000%
2026-02-06	1.1700	1.1900	1.0500	1.1500	+9.524%	33	699	-30.435%
2026-02-05	1.1000	1.1900	1.0400	1.0500	-17.323%	159	693	-23.810%
2026-02-04	1.2500	1.3000	1.1000	1.2700	+5.833%	49	584	-37.008%
2026-02-03	1.2000	1.3500	1.1900	1.2000	-9.774%	44	580	-33.333%
2026-02-02	1.3000	1.3300	1.2500	1.3300	-14.194%	88	539	-39.850%
2026-01-29	1.5000	1.6100	1.5000	1.5500	-7.738%	26	483	-48.387%
2026-01-26	1.7000	1.7700	1.6500	1.6800	-16.000%	29	474	-52.381%
2026-01-23	2.0000	2.0000	2.0000	2.0000	-5.213%	10	453	-60.000%
2026-01-22	2.1100	2.1100	2.1100	2.1100	-0.939%	10	448	-62.085%
2026-01-21	2.1300	2.1300	2.1300	2.1300	+12.105%	10	438	-62.441%
2026-01-20	1.8200	1.9000	1.8200	1.9000	-8.213%	6	438	-57.895%
2026-01-16	2.0200	2.0700	2.0200	2.0700	+3.500%	5	431	-61.353%
2026-01-15	2.0000	2.0000	2.0000	2.0000	+11.111%	15	431	-60.000%
2026-01-14	1.9500	1.9500	1.7200	1.8000	+6.509%	93	426	-55.556%
2026-01-13	1.9800	1.9800	1.6900	1.6900	-9.626%	10	371	-52.663%
2026-01-09	1.9000	1.9000	1.8600	1.8700	-4.103%	40	366	-57.219%
2026-01-08	1.7700	2.0800	1.7700	1.9500	+14.035%	61	346	-58.974%
2026-01-07	1.9000	1.9000	1.6000	1.7100	-7.568%	55	320	-53.216%
2026-01-06	2.3500	2.3500	1.8300	1.8500	+6.322%	66	295	-56.757%
2026-01-02	1.6000	1.7400	1.6000	1.7400	+2.353%	11	253	-54.023%
2025-12-30	1.7000	1.7000	1.7000	1.7000	+1.796%	1	243	-52.941%
2025-12-29	1.6800	1.6800	1.6600	1.6700	-1.765%	3	242	-52.096%
2025-12-26	1.7000	1.7000	1.7000	1.7000	+6.250%	11	239	-52.941%
2025-12-24	1.5500	1.6000	1.5500	1.6000	+33.333%	32	214	-50.000%
2025-12-22	1.2000	1.2000	1.2000	1.2000	-38.462%	10	204	-33.333%
2025-12-10	1.9500	1.9500	1.9500	1.9500	0.000%	3	204	-58.974%
2025-12-09	1.9500	1.9500	1.9500	1.9500	+2.094%	1	201	-58.974%
2025-12-08	1.9100	1.9100	1.9100	1.9100	+3.243%	1	201	-58.115%
2025-12-05	1.8500	1.8500	1.8500	1.8500	+1.648%	1	200	-56.757%
2025-12-04	1.8200	1.8200	1.8200	1.8200	-4.211%	30	199	-56.044%
2025-12-02	1.9000	1.9000	1.9000	1.9000	+5.556%	1	169	-57.895%
2025-12-01	1.8000	1.8000	1.8000	1.8000	+40.625%	1	169	-55.556%
2025-11-21	1.2900	1.2900	1.2800	1.2800	-20.000%	3	169	-37.500%
2025-11-19	1.2100	1.6000	1.2100	1.6000	+16.788%	12	168	-50.000%
2025-11-18	1.3700	1.3700	1.3700	1.3700	-14.375%	1	156	-41.606%
2025-11-13	1.6000	1.6000	1.6000	1.6000	0.000%	1	156	-50.000%
2025-11-07	1.6000	1.6000	1.6000	1.6000	-5.882%	1	155	-50.000%
2025-11-05	1.7000	1.7000	1.7000	1.7000	-5.556%	5	154	-52.941%
2025-10-29	1.8000	1.8000	1.8000	1.8000	-2.703%	3	149	-55.556%
2025-10-28	1.8500	1.8500	1.8500	1.8500	+14.907%	4	151	-56.757%
2025-10-24	1.7600	1.7600	1.6100	1.6100	-0.617%	2	147	-50.311%
2025-10-22	1.5500	1.6200	1.5500	1.6200	+1.250%	7	148	-50.617%
2025-10-21	1.5000	1.6000	1.5000	1.6000	+11.111%	6	146	-50.000%
2025-10-17	1.4400	1.4400	1.4400	1.4400	-0.690%	1	147	-44.444%
2025-10-16	1.4500	1.4500	1.4500	1.4500	-8.805%	4	146	-44.828%
2025-10-15	1.5700	1.5900	1.3000	1.5900	+4.605%	10	146	-49.686%
2025-10-14	1.3000	1.5200	1.3000	1.5200	+26.667%	51	149	-47.368%
2025-10-13	1.2000	1.2000	1.2000	1.2000	+23.711%	6	149	-33.333%
2025-10-09	1.0500	1.0500	0.9500	0.9700	-15.652%	64	143	-17.526%
2025-10-08	1.2100	1.2100	1.1500	1.1500	-7.258%	23	93	-30.435%
2025-10-07	1.1300	1.2400	1.1300	1.2400	-17.333%	7	75	-35.484%
2025-10-03	1.5000	1.5000	1.5000	1.5000	+11.111%	25	71	-46.667%
2025-10-02	1.3500	1.3500	1.3500	1.3500	0.000%	2	69	-40.741%
2025-10-01	1.3500	1.3500	1.3000	1.3500	+2.273%	47	67	-40.741%
2025-09-30	1.3200	1.3200	1.3200	1.3200	-12.000%	10	20	-39.394%
2025-09-24	1.5000	1.5000	1.5000	1.5000	0.000%	10	10	-46.667%