Dark

ARCC20280121C22
ARCC Jan 21 2028 22.00 Call (ARCC280121C00022000)
option OPRA

EOD

Sep 30, 2026

0.30000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,696	0.000%
2026-09-29	0.3000	0.4000	0.3000	0.3000	+7.143%	4	1,695	0.000%
2026-09-25	0.2500	0.2800	0.2500	0.2800	+12.000%	16	1,696	+7.143%
2026-09-24	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,705	+20.000%
2026-09-23	0.3000	0.3000	0.3000	0.3000	-11.765%	11	1,704	0.000%
2026-09-22	0.3400	0.3400	0.3400	0.3400	0.000%	20	1,715	-11.765%
2026-09-21	0.3500	0.3600	0.3400	0.3400	-2.857%	29	1,696	-11.765%
2026-09-18	0.4000	0.4000	0.3500	0.3500	-12.500%	24	1,674	-14.286%
2026-09-16	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,674	-25.000%
2026-09-15	0.4000	0.4000	0.4000	0.4000	+5.263%	5	1,674	-25.000%
2026-09-11	0.4000	0.4000	0.3600	0.3800	+8.571%	7	1,669	-21.053%
2026-09-10	0.4000	0.4000	0.3500	0.3500	0.000%	11	1,669	-14.286%
2026-09-09	0.3500	0.4000	0.3500	0.3500	-5.405%	242	1,661	-14.286%
2026-09-08	0.3700	0.3700	0.3700	0.3700	-7.500%	5	1,787	-18.919%
2026-09-04	0.4000	0.4300	0.4000	0.4000	0.000%	43	1,757	-25.000%
2026-09-02	0.4000	0.4000	0.4000	0.4000	-14.894%	102	1,757	-25.000%
2026-09-01	0.2500	0.4700	0.2500	0.4700	+17.500%	2	1,859	-36.170%
2026-08-27	0.3500	0.4000	0.3500	0.4000	0.000%	5	1,858	-25.000%
2026-08-26	0.3000	0.4000	0.3000	0.4000	-11.111%	3	1,853	-25.000%
2026-08-24	0.4500	0.5000	0.4500	0.4500	0.000%	55	1,854	-33.333%
2026-08-21	0.4500	0.4500	0.4500	0.4500	+28.571%	1	1,854	-33.333%
2026-08-20	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,854	-14.286%
2026-08-19	0.4000	0.4000	0.4000	0.4000	+14.286%	15	1,855	-25.000%
2026-08-17	0.3500	0.3500	0.3500	0.3500	-22.222%	1	1,855	-14.286%
2026-08-14	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,855	-33.333%
2026-08-13	0.4500	0.5000	0.4300	0.4500	-10.000%	150	1,854	-33.333%
2026-08-11	0.4300	0.5000	0.4000	0.5000	+11.111%	110	1,730	-40.000%
2026-08-10	0.4500	0.4700	0.4500	0.4500	0.000%	111	1,626	-33.333%
2026-08-07	0.4000	0.5100	0.4000	0.4500	+12.500%	290	1,515	-33.333%
2026-08-06	0.4000	0.4000	0.4000	0.4000	-11.111%	30	1,278	-25.000%
2026-08-04	0.3500	0.4500	0.3500	0.4500	+25.000%	10	1,248	-33.333%
2026-08-03	0.3300	0.4000	0.3000	0.3600	+12.500%	62	1,239	-16.667%
2026-07-30	0.3200	0.3200	0.3200	0.3200	-20.000%	5	1,237	-6.250%
2026-07-29	0.4000	0.4000	0.4000	0.4000	0.000%	10	1,232	-25.000%
2026-07-28	0.4000	0.4000	0.4000	0.4000	+33.333%	3	1,232	-25.000%
2026-07-24	0.3000	0.3000	0.3000	0.3000	-3.226%	1	1,229	0.000%
2026-07-23	0.3500	0.3500	0.3000	0.3100	-31.111%	3	1,228	-3.226%
2026-07-20	0.3500	0.4500	0.2000	0.4500	+12.500%	57	1,227	-33.333%
2026-07-17	0.4300	0.4300	0.4000	0.4000	-11.111%	23	1,195	-25.000%
2026-07-16	0.4500	0.4500	0.3500	0.4500	0.000%	74	1,175	-33.333%
2026-07-15	0.4500	0.4500	0.4500	0.4500	+12.500%	30	1,165	-33.333%
2026-07-14	0.4000	0.4000	0.4000	0.4000	0.000%	100	1,175	-25.000%
2026-07-13	0.4500	0.4500	0.4000	0.4000	-20.000%	53	1,175	-25.000%
2026-07-10	0.5000	0.5000	0.5000	0.5000	+25.000%	2	1,125	-40.000%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-6.977%	1	1,125	-25.000%
2026-07-07	0.4300	0.4300	0.4300	0.4300	-14.000%	2	1,126	-30.233%
2026-07-06	0.5500	0.5500	0.5000	0.5000	+21.951%	4	1,128	-40.000%
2026-06-30	0.3800	0.4100	0.3800	0.4100	-8.889%	13	1,132	-26.829%
2026-06-29	0.5000	0.5000	0.4500	0.4500	+21.622%	2	1,121	-33.333%
2026-06-23	0.3500	0.3700	0.3500	0.3700	-9.756%	77	1,122	-18.919%
2026-06-22	0.4500	0.4500	0.3100	0.4100	-8.889%	13	1,199	-26.829%
2026-06-17	0.4500	0.5000	0.4500	0.4500	-18.182%	15	1,187	-33.333%
2026-06-16	0.5500	0.5500	0.5500	0.5500	-15.385%	10	1,195	-45.455%
2026-06-15	0.6500	0.6500	0.6500	0.6500	+12.069%	2	1,185	-53.846%
2026-06-12	0.6500	0.6500	0.5800	0.5800	-4.918%	34	1,185	-48.276%
2026-06-11	0.5700	0.6100	0.5400	0.6100	-6.154%	32	1,211	-50.820%
2026-06-10	0.6000	0.6500	0.6000	0.6500	+18.182%	30	1,179	-53.846%
2026-06-09	0.5500	0.5500	0.5500	0.5500	-8.333%	10	1,169	-45.455%
2026-06-04	0.6000	0.6000	0.6000	0.6000	+20.000%	1	1,159	-50.000%
2026-06-03	0.5300	0.5700	0.4800	0.5000	-16.667%	73	1,160	-40.000%
2026-05-29	0.6000	0.6000	0.6000	0.6000	0.000%	2	1,091	-50.000%
2026-05-27	0.6000	0.6000	0.6000	0.6000	-4.762%	4	1,089	-50.000%
2026-05-22	0.6200	0.6300	0.6200	0.6300	+1.613%	3	1,090	-52.381%
2026-05-21	0.6500	0.6500	0.6200	0.6200	+8.772%	6	1,084	-51.613%
2026-05-18	0.5800	0.5800	0.5700	0.5700	-9.524%	5	1,084	-47.368%
2026-05-13	0.5500	0.7500	0.5500	0.6300	+12.500%	49	1,080	-52.381%
2026-05-12	0.6900	0.6900	0.5600	0.5600	-13.846%	8	1,032	-46.429%
2026-05-08	0.6500	0.6500	0.6500	0.6500	-18.750%	10	1,032	-53.846%
2026-05-04	0.7800	0.8400	0.7500	0.8000	+14.286%	12	1,022	-62.500%
2026-04-30	0.7500	0.7500	0.7000	0.7000	+7.692%	53	1,017	-57.143%
2026-04-29	0.6000	0.6500	0.6000	0.6500	+3.175%	131	984	-53.846%
2026-04-24	0.7000	0.7000	0.6300	0.6300	-10.000%	22	1,015	-52.381%
2026-04-22	0.7000	0.7000	0.7000	0.7000	+2.941%	13	995	-57.143%
2026-04-20	0.8000	0.8000	0.6800	0.6800	-11.688%	55	982	-55.882%
2026-04-17	0.5500	0.7700	0.5000	0.7700	+2.667%	104	927	-61.039%
2026-04-16	0.7500	0.7500	0.7500	0.7500	+27.119%	41	824	-60.000%
2026-04-14	0.5000	0.6000	0.5000	0.5900	+7.273%	12	783	-49.153%
2026-04-13	0.5200	0.5500	0.5200	0.5500	-6.780%	26	771	-45.455%
2026-04-10	0.6200	0.6200	0.5900	0.5900	+11.321%	48	762	-49.153%
2026-04-09	0.5500	0.5500	0.5300	0.5300	-1.852%	37	808	-43.396%
2026-04-08	0.5500	0.5500	0.5400	0.5400	-5.263%	4	776	-44.444%
2026-04-07	0.5500	0.5700	0.5500	0.5700	+14.000%	3	773	-47.368%
2026-04-01	0.5000	0.5000	0.5000	0.5000	+233.333%	1	770	-40.000%
2026-03-31	0.4900	0.4900	0.1500	0.1500	-70.588%	16	769	+100.000%
2026-03-26	0.5100	0.5100	0.5100	0.5100	-7.273%	2	783	-41.176%
2026-03-24	0.5500	0.5500	0.5500	0.5500	+3.774%	3	782	-45.455%
2026-03-23	0.4800	0.5300	0.4800	0.5300	-29.333%	4	779	-43.396%
2026-03-18	0.7500	0.7500	0.7500	0.7500	+15.385%	2	776	-60.000%
2026-03-17	0.5700	0.6500	0.5200	0.6500	+22.642%	85	776	-53.846%
2026-03-12	0.5000	0.6100	0.5000	0.5300	-3.636%	61	691	-43.396%
2026-03-11	0.4400	0.5800	0.4100	0.5500	-3.509%	104	646	-45.455%
2026-03-10	0.5200	0.5700	0.5200	0.5700	+3.636%	4	634	-47.368%
2026-03-09	0.5700	0.5700	0.5500	0.5500	+10.000%	10	633	-45.455%
2026-03-06	0.5000	0.5000	0.5000	0.5000	-16.667%	2	623	-40.000%
2026-03-04	0.5600	0.6000	0.5600	0.6000	+9.091%	3	623	-50.000%
2026-03-02	0.4600	0.5500	0.4600	0.5500	-16.667%	34	622	-45.455%
2026-02-27	0.6600	0.6600	0.6600	0.6600	-7.042%	7	598	-54.545%
2026-02-26	0.7100	0.7100	0.7100	0.7100	+42.000%	1	605	-57.746%
2026-02-25	0.5000	0.5000	0.5000	0.5000	-19.355%	2	603	-40.000%
2026-02-24	0.6300	0.6300	0.6200	0.6200	-4.615%	56	603	-51.613%
2026-02-23	0.6500	0.6500	0.6500	0.6500	0.000%	1	549	-53.846%
2026-02-20	0.6500	0.6500	0.6500	0.6500	+1.563%	1	548	-53.846%
2026-02-18	0.6900	0.6900	0.6000	0.6400	0.000%	70	548	-53.125%
2026-02-17	0.6400	0.6400	0.6400	0.6400	-1.538%	12	536	-53.125%
2026-02-13	0.6500	0.6500	0.6500	0.6500	-18.750%	7	548	-53.846%
2026-02-11	0.8000	0.8000	0.8000	0.8000	+5.263%	1	548	-62.500%
2026-02-10	0.8000	0.8000	0.7600	0.7600	+8.571%	8	547	-60.526%
2026-02-06	0.6000	0.7000	0.6000	0.7000	-6.667%	12	540	-57.143%
2026-02-04	0.6500	0.7500	0.6000	0.7500	+20.968%	39	548	-60.000%
2026-02-03	0.6500	0.7100	0.6200	0.6200	-23.457%	50	509	-51.613%
2026-01-30	0.7700	0.8100	0.7700	0.8100	-4.706%	4	537	-62.963%
2026-01-29	0.8500	0.8500	0.8500	0.8500	-25.439%	12	537	-64.706%
2026-01-23	1.1400	1.1400	1.1400	1.1400	-0.870%	1	549	-73.684%
2026-01-22	1.1500	1.1500	1.1500	1.1500	+10.577%	2	549	-73.913%
2026-01-21	1.0100	1.0400	1.0100	1.0400	+15.556%	48	547	-71.154%
2026-01-20	0.8500	0.9000	0.8500	0.9000	-18.182%	3	499	-66.667%
2026-01-12	1.1000	1.1000	1.1000	1.1000	+22.222%	1	496	-72.727%
2026-01-07	0.9300	0.9300	0.9000	0.9000	-14.286%	5	496	-66.667%
2026-01-05	1.0500	1.0500	1.0500	1.0500	+15.385%	27	466	-71.429%
2026-01-02	1.0100	1.0100	0.9100	0.9100	+13.750%	2	466	-67.033%
2025-12-31	0.8000	0.8000	0.8000	0.8000	-23.810%	1	463	-62.500%
2025-12-29	1.0000	1.0500	1.0000	1.0500	+16.667%	5	463	-71.429%
2025-12-22	0.9000	0.9000	0.9000	0.9000	-5.263%	3	462	-66.667%
2025-12-19	0.9500	0.9500	0.9500	0.9500	-5.000%	1	462	-68.421%
2025-12-16	1.0000	1.0000	1.0000	1.0000	-1.961%	2	461	-70.000%
2025-12-15	1.0200	1.0200	1.0200	1.0200	-11.304%	1	459	-70.588%
2025-12-11	1.1200	1.1500	1.1200	1.1500	+4.545%	3	458	-73.913%
2025-12-10	1.1000	1.1000	1.1000	1.1000	+10.000%	4	455	-72.727%
2025-12-09	1.0000	1.0000	1.0000	1.0000	-9.910%	10	451	-70.000%
2025-12-08	1.3800	1.3800	1.1100	1.1100	+0.909%	16	441	-72.973%
2025-12-05	1.2300	1.2300	1.1000	1.1000	+10.000%	7	427	-72.727%
2025-12-04	1.0000	1.0000	1.0000	1.0000	-5.660%	1	427	-70.000%
2025-12-01	1.0500	1.0600	1.0500	1.0600	-3.636%	39	427	-71.698%
2025-11-28	1.1000	1.1000	1.1000	1.1000	+15.789%	4	388	-72.727%
2025-11-26	1.1000	1.1000	0.9500	0.9500	+18.750%	51	366	-68.421%
2025-11-25	1.0000	1.0000	0.8000	0.8000	-8.046%	5	366	-62.500%
2025-11-24	0.8500	0.8700	0.8500	0.8700	+8.750%	5	362	-65.517%
2025-11-21	0.8000	0.8000	0.8000	0.8000	+77.778%	2	357	-62.500%
2025-11-20	0.4500	0.4500	0.4500	0.4500	-59.091%	5	355	-33.333%
2025-11-19	0.7100	1.1000	0.7100	1.1000	+39.241%	12	350	-72.727%
2025-11-18	0.7500	0.8500	0.7500	0.7900	-23.301%	129	362	-62.025%
2025-11-12	1.0500	1.0500	1.0300	1.0300	+3.000%	22	264	-70.874%
2025-11-04	1.0000	1.0000	1.0000	1.0000	0.000%	2	246	-70.000%
2025-10-31	1.0000	1.0000	1.0000	1.0000	-9.091%	1	244	-70.000%
2025-10-28	1.1000	1.1000	1.1000	1.1000	+15.789%	2	244	-72.727%
2025-10-27	1.0000	1.0000	0.9500	0.9500	+5.556%	53	294	-68.421%
2025-10-24	0.9000	0.9000	0.9000	0.9000	+1.124%	36	294	-66.667%
2025-10-23	0.8900	0.8900	0.8900	0.8900	+2.299%	23	294	-66.292%
2025-10-22	0.8700	0.8700	0.8700	0.8700	-3.333%	3	294	-65.517%
2025-10-20	0.8500	0.9000	0.8500	0.9000	+16.883%	25	294	-66.667%
2025-10-17	0.7000	0.8000	0.7000	0.7700	+2.667%	444	270	-61.039%
2025-10-14	0.7500	0.7500	0.7500	0.7500	+7.143%	10	536	-60.000%
2025-10-13	0.7000	0.7000	0.7000	0.7000	+27.273%	3	536	-57.143%
2025-10-09	0.4700	0.5500	0.4700	0.5500	-3.509%	200	536	-45.455%
2025-10-08	0.6500	0.6500	0.5700	0.5700	-10.938%	41	346	-47.368%
2025-10-07	0.7500	0.7500	0.6400	0.6400	-14.667%	52	315	-53.125%
2025-10-06	0.5300	0.7500	0.5300	0.7500	+7.143%	19	263	-60.000%
2025-10-02	0.7000	0.7000	0.7000	0.7000	-10.256%	9	247	-57.143%
2025-09-30	0.7000	0.7800	0.7000	0.7800	+2.632%	175	238	-61.538%
2025-09-29	0.7500	0.7600	0.7500	0.7600	-8.434%	50	73	-60.526%
2025-09-22	1.2000	1.2000	0.8300	0.8300	-17.000%	11	27	-63.855%
2025-09-17	1.0000	1.0000	1.0000	1.0000	-4.762%	7	19	-70.000%
2025-09-16	0.9600	1.0500	0.9500	1.0500	0.000%	12	12	-71.429%