Dark

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

EOD

Sep 30, 2026

0.7900+5.333%(+0.0400)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.7500	0.8000	0.7500	0.7900	+5.333%	54	2,165	0.000%
2026-09-29	0.7900	0.7900	0.7500	0.7500	0.000%	28	2,115	+5.333%
2026-09-25	0.7000	0.7800	0.7000	0.7500	+7.143%	32	2,090	+5.333%
2026-09-24	0.7000	0.7000	0.7000	0.7000	-6.667%	11	2,112	+12.857%
2026-09-23	0.7200	0.7500	0.7200	0.7500	-6.250%	55	2,123	+5.333%
2026-09-22	0.8500	0.8500	0.8000	0.8000	-11.111%	5	2,070	-1.250%
2026-09-21	0.9000	0.9500	0.9000	0.9000	+2.273%	4	2,066	-12.222%
2026-09-18	0.9000	0.9000	0.8600	0.8800	-18.519%	19	2,067	-10.227%
2026-09-17	0.8000	1.0800	0.8000	1.0800	+20.000%	16	2,066	-26.852%
2026-09-16	0.9500	0.9500	0.9000	0.9000	-3.226%	7	2,066	-12.222%
2026-09-15	0.9600	1.0000	0.9100	0.9300	+9.412%	116	2,066	-15.054%
2026-09-14	0.9000	0.9500	0.8500	0.8500	-5.556%	8	2,118	-7.059%
2026-09-11	0.9000	0.9500	0.9000	0.9000	+8.434%	34	2,113	-12.222%
2026-09-10	0.8500	0.8500	0.8000	0.8300	-7.778%	50	2,099	-4.819%
2026-09-09	0.8500	0.9000	0.8100	0.9000	0.000%	50	2,137	-12.222%
2026-09-08	0.9000	0.9200	0.8500	0.9000	-10.000%	120	2,136	-12.222%
2026-09-04	1.0400	1.0400	1.0000	1.0000	+1.010%	3	2,129	-21.000%
2026-09-03	0.9500	1.0000	0.9500	0.9900	+3.125%	14	2,129	-20.202%
2026-09-02	1.0000	1.0000	0.9600	0.9600	+20.000%	61	2,125	-17.708%
2026-09-01	1.0000	1.0000	0.8000	0.8000	-23.810%	32	2,089	-1.250%
2026-08-31	1.0500	1.1000	1.0500	1.0500	+5.000%	14	2,111	-24.762%
2026-08-28	0.9700	1.1000	0.9500	1.0000	+5.263%	42	2,101	-21.000%
2026-08-27	0.9100	1.0500	0.9100	0.9500	-5.000%	53	2,088	-16.842%
2026-08-26	1.0000	1.0000	1.0000	1.0000	-4.762%	1	2,071	-21.000%
2026-08-25	1.2000	1.2000	0.9500	1.0500	-3.670%	135	2,070	-24.762%
2026-08-24	1.0500	1.1500	1.0000	1.0900	+9.000%	139	1,998	-27.523%
2026-08-21	1.0000	1.0000	1.0000	1.0000	+5.263%	14	1,988	-21.000%
2026-08-20	0.9600	0.9600	0.9300	0.9500	+7.955%	30	1,988	-16.842%
2026-08-18	0.8000	1.0000	0.8000	0.8800	-10.204%	76	1,987	-10.227%
2026-08-14	1.0500	1.0500	0.9800	0.9800	-10.909%	58	1,974	-19.388%
2026-08-13	1.0000	1.1000	1.0000	1.1000	+15.789%	21	1,958	-28.182%
2026-08-12	0.9700	0.9700	0.9500	0.9500	-15.929%	10	1,957	-16.842%
2026-08-11	1.0600	1.1400	1.0400	1.1300	+2.727%	34	1,949	-30.088%
2026-08-10	1.1000	1.1000	1.0500	1.1000	0.000%	23	1,935	-28.182%
2026-08-07	1.0000	1.1000	1.0000	1.1000	+10.000%	111	1,919	-28.182%
2026-08-06	0.9300	1.0200	0.8200	1.0000	+23.457%	22	1,822	-21.000%
2026-08-05	0.8100	0.8800	0.8000	0.8100	-16.495%	10	1,831	-2.469%
2026-08-04	0.8000	1.0000	0.8000	0.9700	+21.250%	10	1,834	-18.557%
2026-08-03	0.5900	0.8000	0.5900	0.8000	+14.286%	61	1,835	-1.250%
2026-07-30	0.8000	0.8000	0.6000	0.7000	-12.500%	37	1,785	+12.857%
2026-07-29	0.7600	0.8200	0.7600	0.8000	0.000%	20	1,785	-1.250%
2026-07-28	0.9000	0.9000	0.8000	0.8000	+3.896%	11	1,784	-1.250%
2026-07-27	0.7800	0.7800	0.7700	0.7700	+2.667%	11	1,785	+2.597%
2026-07-24	0.6500	0.7500	0.6500	0.7500	+13.636%	13	1,785	+5.333%
2026-07-23	0.8500	0.8500	0.6600	0.6600	-22.353%	41	1,785	+19.697%
2026-07-22	0.8500	0.8500	0.8500	0.8500	-10.526%	45	1,776	-7.059%
2026-07-21	0.9100	0.9500	0.9000	0.9500	+3.261%	12	1,748	-16.842%
2026-07-20	0.9100	1.0000	0.8500	0.9200	+13.580%	122	1,742	-14.130%
2026-07-17	1.0000	1.0000	0.8100	0.8100	-14.737%	32	1,755	-2.469%
2026-07-15	0.9500	0.9500	0.9500	0.9500	+11.765%	1	1,723	-16.842%
2026-07-14	0.8700	0.8700	0.7500	0.8500	+8.974%	18	1,722	-7.059%
2026-07-13	0.8500	0.8500	0.7700	0.7800	+5.405%	9	1,709	+1.282%
2026-07-08	0.8000	0.8000	0.7400	0.7400	+13.846%	16	1,702	+6.757%
2026-07-07	0.6300	0.6500	0.6300	0.6500	-18.750%	4	1,687	+21.538%
2026-07-06	0.8000	0.8000	0.8000	0.8000	-5.882%	1	1,687	-1.250%
2026-07-02	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,686	-7.059%
2026-07-01	0.8000	0.9500	0.8000	0.9500	+18.750%	3	1,686	-16.842%
2026-06-29	0.8000	0.8000	0.7500	0.8000	+14.286%	59	1,684	-1.250%
2026-06-26	0.7000	0.7000	0.7000	0.7000	-9.091%	13	1,627	+12.857%
2026-06-25	0.7500	0.7700	0.7500	0.7700	+4.054%	73	1,627	+2.597%
2026-06-24	0.8400	0.8400	0.7300	0.7400	-1.333%	43	1,554	+6.757%
2026-06-22	0.8000	0.8500	0.7400	0.7500	-47.183%	33	1,553	+5.333%
2026-06-17	1.4200	1.4200	1.4200	1.4200	+35.238%	1	1,551	-44.366%
2026-06-16	1.0500	1.0500	1.0500	1.0500	-12.500%	12	1,551	-24.762%
2026-06-15	1.2000	1.2000	1.2000	1.2000	+33.333%	1	1,551	-34.167%
2026-06-12	1.0500	1.1000	0.9000	0.9000	-6.250%	29	1,550	-12.222%
2026-06-10	1.0100	1.0100	0.9600	0.9600	-12.727%	6	1,537	-17.708%
2026-06-09	1.0000	1.1000	1.0000	1.1000	+12.245%	28	1,534	-28.182%
2026-06-08	1.4800	1.4800	0.9800	0.9800	-6.667%	202	1,530	-19.388%
2026-06-05	1.0500	1.0500	1.0500	1.0500	+1.942%	1	1,330	-24.762%
2026-06-04	1.0300	1.0300	1.0300	1.0300	+17.045%	1	1,330	-23.301%
2026-06-03	0.8800	0.8800	0.8800	0.8800	-20.000%	15	1,330	-10.227%
2026-06-01	1.2000	1.2000	1.1000	1.1000	0.000%	2	1,315	-28.182%
2026-05-29	1.0000	1.1000	1.0000	1.1000	+10.000%	8	1,313	-28.182%
2026-05-28	1.0300	1.0300	1.0000	1.0000	-2.913%	4	1,312	-21.000%
2026-05-27	1.0300	1.0300	1.0300	1.0300	+8.421%	1	1,315	-23.301%
2026-05-26	0.9500	0.9500	0.9500	0.9500	-13.636%	4	1,314	-16.842%
2026-05-22	1.0500	1.1000	1.0500	1.1000	+4.762%	27	1,320	-28.182%
2026-05-21	1.0100	1.0500	1.0100	1.0500	+5.000%	5	1,319	-24.762%
2026-05-20	1.0000	1.0000	1.0000	1.0000	-9.910%	5	1,319	-21.000%
2026-05-18	1.0500	1.1100	1.0500	1.1100	+4.717%	38	1,297	-28.829%
2026-05-13	1.0000	1.1000	0.9900	1.0600	+3.922%	35	1,297	-25.472%
2026-05-12	1.1000	1.1000	1.0200	1.0200	-0.971%	6	1,291	-22.549%
2026-05-11	1.1000	1.1900	1.0200	1.0300	-6.364%	20	1,291	-23.301%
2026-05-08	1.0700	1.1000	1.0700	1.1000	-4.348%	40	1,291	-28.182%
2026-05-07	1.1000	1.1500	1.1000	1.1500	-8.000%	10	1,294	-31.304%
2026-05-06	1.3000	1.3000	1.2000	1.2500	-5.303%	76	1,299	-36.800%
2026-05-05	1.1900	1.3500	1.1900	1.3200	0.000%	259	1,302	-40.152%
2026-05-04	1.3900	1.3900	1.3200	1.3200	-2.222%	16	1,242	-40.152%
2026-05-01	1.4500	1.4500	1.2500	1.3500	+17.391%	74	1,172	-41.481%
2026-04-30	1.1500	1.1500	1.1500	1.1500	+6.481%	3	1,172	-31.304%
2026-04-29	1.0800	1.0800	1.0800	1.0800	+2.857%	45	1,172	-26.852%
2026-04-27	1.1400	1.1600	1.0500	1.0500	-8.696%	270	1,134	-24.762%
2026-04-24	1.1500	1.1500	1.1500	1.1500	0.000%	4	1,315	-31.304%
2026-04-23	1.1500	1.1500	1.1500	1.1500	-15.441%	1	1,319	-31.304%
2026-04-22	1.3500	1.3600	1.3500	1.3600	+10.569%	3	1,319	-41.912%
2026-04-21	1.2500	1.2500	1.2300	1.2300	-1.600%	24	1,316	-35.772%
2026-04-20	1.4000	1.4000	1.2500	1.2500	-10.714%	2	1,296	-36.800%
2026-04-17	1.2500	1.4000	1.2500	1.4000	+15.702%	19	1,295	-43.571%
2026-04-16	1.3000	1.3000	1.2100	1.2100	-6.923%	5	1,294	-34.711%
2026-04-15	1.1500	1.3000	1.1500	1.3000	+19.266%	21	1,291	-39.231%
2026-04-14	1.0000	1.0900	1.0000	1.0900	+14.737%	23	1,280	-27.523%
2026-04-13	0.9500	0.9500	0.9500	0.9500	-1.042%	30	1,277	-16.842%
2026-04-10	1.0000	1.0100	0.9200	0.9600	-4.000%	69	1,253	-17.708%
2026-04-09	0.9200	1.0000	0.9100	1.0000	0.000%	326	1,208	-21.000%
2026-04-08	1.1000	1.1000	1.0000	1.0000	-3.846%	57	936	-21.000%
2026-04-07	0.9800	1.0500	0.9700	1.0400	-20.000%	47	973	-24.038%
2026-04-06	1.3000	1.3000	1.3000	1.3000	+18.182%	15	952	-39.231%
2026-04-02	1.1000	1.1000	1.1000	1.1000	+8.911%	10	937	-28.182%
2026-04-01	0.8800	1.0100	0.8800	1.0100	-2.885%	18	937	-21.782%
2026-03-31	0.8700	1.0400	0.8700	1.0400	+15.556%	62	936	-24.038%
2026-03-30	0.8000	0.9200	0.8000	0.9000	+1.124%	24	893	-12.222%
2026-03-27	0.9000	0.9500	0.8900	0.8900	-15.238%	10	878	-11.236%
2026-03-26	1.0500	1.0500	1.0500	1.0500	-4.545%	10	869	-24.762%
2026-03-25	1.1000	1.1000	1.1000	1.1000	+10.000%	1	865	-28.182%
2026-03-24	1.0400	1.0400	0.9500	1.0000	-9.091%	17	864	-21.000%
2026-03-23	1.0900	1.1200	1.0500	1.1000	+0.917%	18	864	-28.182%
2026-03-20	1.0900	1.0900	1.0900	1.0900	-0.909%	10	878	-27.523%
2026-03-19	1.1300	1.1500	1.1000	1.1000	-4.348%	59	888	-28.182%
2026-03-17	1.1000	1.1500	1.1000	1.1500	+15.000%	2	888	-31.304%
2026-03-16	1.0400	1.0500	1.0000	1.0000	-1.961%	8	889	-21.000%
2026-03-13	0.9800	1.0500	0.9800	1.0200	+15.909%	64	885	-22.549%
2026-03-12	1.0000	1.0300	0.8800	0.8800	-12.000%	18	896	-10.227%
2026-03-11	1.0000	1.0000	0.9000	1.0000	0.000%	36	895	-21.000%
2026-03-10	1.0300	1.0300	1.0000	1.0000	0.000%	19	868	-21.000%
2026-03-09	0.9500	1.0500	0.9400	1.0000	0.000%	135	863	-21.000%
2026-03-06	1.0000	1.0000	1.0000	1.0000	-20.000%	9	929	-21.000%
2026-03-05	1.2100	1.2500	1.2100	1.2500	+8.696%	64	928	-36.800%
2026-03-04	1.0600	1.2400	1.0600	1.1500	0.000%	7	939	-31.304%
2026-03-02	1.0000	1.1500	0.9200	1.1500	+9.524%	160	933	-31.304%
2026-02-27	1.0500	1.0700	1.0000	1.0500	-8.696%	35	885	-24.762%
2026-02-26	1.4500	1.4500	1.1500	1.1500	-8.000%	11	850	-31.304%
2026-02-25	1.2000	1.2500	1.2000	1.2500	+7.759%	2	839	-36.800%
2026-02-24	1.1600	1.1600	1.1600	1.1600	+3.571%	53	839	-31.897%
2026-02-23	1.1500	1.1500	1.1200	1.1200	-6.667%	6	839	-29.464%
2026-02-20	1.0900	1.2000	1.0500	1.2000	+9.091%	35	839	-34.167%
2026-02-19	1.1000	1.1300	1.0700	1.1000	-6.780%	79	826	-28.182%
2026-02-18	1.1700	1.1800	1.1700	1.1800	-1.667%	33	780	-33.051%
2026-02-17	1.1900	1.2000	1.1600	1.2000	0.000%	35	780	-34.167%
2026-02-13	1.1500	1.2000	1.1500	1.2000	-16.667%	13	764	-34.167%
2026-02-11	1.6000	1.6000	1.4400	1.4400	-7.097%	25	764	-45.139%
2026-02-10	1.3000	1.5500	1.3000	1.5500	+24.000%	80	739	-49.032%
2026-02-09	1.1500	1.2500	1.1000	1.2500	+8.696%	32	718	-36.800%
2026-02-06	1.1700	1.1900	1.0500	1.1500	+9.524%	33	699	-31.304%
2026-02-05	1.1000	1.1900	1.0400	1.0500	-17.323%	159	693	-24.762%
2026-02-04	1.2500	1.3000	1.1000	1.2700	+5.833%	49	584	-37.795%
2026-02-03	1.2000	1.3500	1.1900	1.2000	-9.774%	44	580	-34.167%
2026-02-02	1.3000	1.3300	1.2500	1.3300	-14.194%	88	539	-40.602%
2026-01-29	1.5000	1.6100	1.5000	1.5500	-7.738%	26	483	-49.032%
2026-01-26	1.7000	1.7700	1.6500	1.6800	-16.000%	29	474	-52.976%
2026-01-23	2.0000	2.0000	2.0000	2.0000	-5.213%	10	453	-60.500%
2026-01-22	2.1100	2.1100	2.1100	2.1100	-0.939%	10	448	-62.559%
2026-01-21	2.1300	2.1300	2.1300	2.1300	+12.105%	10	438	-62.911%
2026-01-20	1.8200	1.9000	1.8200	1.9000	-8.213%	6	438	-58.421%
2026-01-16	2.0200	2.0700	2.0200	2.0700	+3.500%	5	431	-61.836%
2026-01-15	2.0000	2.0000	2.0000	2.0000	+11.111%	15	431	-60.500%
2026-01-14	1.9500	1.9500	1.7200	1.8000	+6.509%	93	426	-56.111%
2026-01-13	1.9800	1.9800	1.6900	1.6900	-9.626%	10	371	-53.254%
2026-01-09	1.9000	1.9000	1.8600	1.8700	-4.103%	40	366	-57.754%
2026-01-08	1.7700	2.0800	1.7700	1.9500	+14.035%	61	346	-59.487%
2026-01-07	1.9000	1.9000	1.6000	1.7100	-7.568%	55	320	-53.801%
2026-01-06	2.3500	2.3500	1.8300	1.8500	+6.322%	66	295	-57.297%
2026-01-02	1.6000	1.7400	1.6000	1.7400	+2.353%	11	253	-54.598%
2025-12-30	1.7000	1.7000	1.7000	1.7000	+1.796%	1	243	-53.529%
2025-12-29	1.6800	1.6800	1.6600	1.6700	-1.765%	3	242	-52.695%
2025-12-26	1.7000	1.7000	1.7000	1.7000	+6.250%	11	239	-53.529%
2025-12-24	1.5500	1.6000	1.5500	1.6000	+33.333%	32	214	-50.625%
2025-12-22	1.2000	1.2000	1.2000	1.2000	-38.462%	10	204	-34.167%
2025-12-10	1.9500	1.9500	1.9500	1.9500	0.000%	3	204	-59.487%
2025-12-09	1.9500	1.9500	1.9500	1.9500	+2.094%	1	201	-59.487%
2025-12-08	1.9100	1.9100	1.9100	1.9100	+3.243%	1	201	-58.639%
2025-12-05	1.8500	1.8500	1.8500	1.8500	+1.648%	1	200	-57.297%
2025-12-04	1.8200	1.8200	1.8200	1.8200	-4.211%	30	199	-56.593%
2025-12-02	1.9000	1.9000	1.9000	1.9000	+5.556%	1	169	-58.421%
2025-12-01	1.8000	1.8000	1.8000	1.8000	+40.625%	1	169	-56.111%
2025-11-21	1.2900	1.2900	1.2800	1.2800	-20.000%	3	169	-38.281%
2025-11-19	1.2100	1.6000	1.2100	1.6000	+16.788%	12	168	-50.625%
2025-11-18	1.3700	1.3700	1.3700	1.3700	-14.375%	1	156	-42.336%
2025-11-13	1.6000	1.6000	1.6000	1.6000	0.000%	1	156	-50.625%
2025-11-07	1.6000	1.6000	1.6000	1.6000	-5.882%	1	155	-50.625%
2025-11-05	1.7000	1.7000	1.7000	1.7000	-5.556%	5	154	-53.529%
2025-10-29	1.8000	1.8000	1.8000	1.8000	-2.703%	3	149	-56.111%
2025-10-28	1.8500	1.8500	1.8500	1.8500	+14.907%	4	151	-57.297%
2025-10-24	1.7600	1.7600	1.6100	1.6100	-0.617%	2	147	-50.932%
2025-10-22	1.5500	1.6200	1.5500	1.6200	+1.250%	7	148	-51.235%
2025-10-21	1.5000	1.6000	1.5000	1.6000	+11.111%	6	146	-50.625%
2025-10-17	1.4400	1.4400	1.4400	1.4400	-0.690%	1	147	-45.139%
2025-10-16	1.4500	1.4500	1.4500	1.4500	-8.805%	4	146	-45.517%
2025-10-15	1.5700	1.5900	1.3000	1.5900	+4.605%	10	146	-50.314%
2025-10-14	1.3000	1.5200	1.3000	1.5200	+26.667%	51	149	-48.026%
2025-10-13	1.2000	1.2000	1.2000	1.2000	+23.711%	6	149	-34.167%
2025-10-09	1.0500	1.0500	0.9500	0.9700	-15.652%	64	143	-18.557%
2025-10-08	1.2100	1.2100	1.1500	1.1500	-7.258%	23	93	-31.304%
2025-10-07	1.1300	1.2400	1.1300	1.2400	-17.333%	7	75	-36.290%
2025-10-03	1.5000	1.5000	1.5000	1.5000	+11.111%	25	71	-47.333%
2025-10-02	1.3500	1.3500	1.3500	1.3500	0.000%	2	69	-41.481%
2025-10-01	1.3500	1.3500	1.3000	1.3500	+2.273%	47	67	-41.481%
2025-09-30	1.3200	1.3200	1.3200	1.3200	-12.000%	10	20	-40.152%
2025-09-24	1.5000	1.5000	1.5000	1.5000	0.000%	10	10	-47.333%