Dark

ARCC20280121C25
ARCC Jan 21 2028 25.00 Call (ARCC280121C00025000)
option OPRA

EOD

Sep 30, 2026

0.1000+11.111%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1000	0.1000	0.1000	0.1000	+11.111%	3	2,482	0.000%
2026-09-24	0.0900	0.0900	0.0900	0.0900	-10.000%	100	2,485	+11.111%
2026-09-22	0.1000	0.1000	0.1000	0.1000	+42.857%	20	2,585	0.000%
2026-09-21	0.1000	0.1000	0.0700	0.0700	-12.500%	36	2,575	+42.857%
2026-09-15	0.0800	0.0800	0.0800	0.0800	-38.462%	15	2,540	+25.000%
2026-09-14	0.1300	0.1300	0.1300	0.1300	-13.333%	25	2,531	-23.077%
2026-09-11	0.1300	0.2000	0.1300	0.1500	0.000%	103	2,506	-33.333%
2026-09-09	0.2000	0.2000	0.1500	0.1500	+66.667%	7	2,475	-33.333%
2026-09-08	0.0900	0.0900	0.0900	0.0900	-40.000%	1	2,468	+11.111%
2026-09-04	0.1500	0.1500	0.1500	0.1500	0.000%	50	2,518	-33.333%
2026-09-03	0.1500	0.1700	0.1100	0.1500	+200.000%	10	2,518	-33.333%
2026-08-31	0.0500	0.0500	0.0500	0.0500	-66.667%	1	2,518	+100.000%
2026-08-20	0.1500	0.1500	0.1500	0.1500	0.000%	10	2,518	-33.333%
2026-08-19	0.1500	0.1500	0.1200	0.1500	0.000%	17	2,528	-33.333%
2026-08-14	0.1500	0.1500	0.1500	0.1500	-16.667%	50	2,521	-33.333%
2026-08-13	0.1800	0.1800	0.1800	0.1800	+12.500%	55	2,471	-44.444%
2026-08-11	0.1600	0.1600	0.1600	0.1600	+60.000%	4	2,416	-37.500%
2026-08-07	0.1500	0.1500	0.1000	0.1000	0.000%	52	2,412	0.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-41.176%	2	2,361	0.000%
2026-07-29	0.1700	0.1700	0.1700	0.1700	+70.000%	3	2,361	-41.176%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-41.176%	1	2,362	0.000%
2026-07-20	0.1500	0.1700	0.1500	0.1700	-15.000%	6	2,362	-41.176%
2026-07-16	0.2000	0.2000	0.2000	0.2000	+100.000%	3	2,367	-50.000%
2026-07-08	0.1000	0.1000	0.1000	0.1000	-33.333%	1	2,367	0.000%
2026-07-07	0.1500	0.1500	0.1500	0.1500	+15.385%	3	2,366	-33.333%
2026-06-30	0.1300	0.1300	0.1300	0.1300	-35.000%	26	2,363	-23.077%
2026-06-29	0.2000	0.2000	0.2000	0.2000	+100.000%	1	2,363	-50.000%
2026-06-23	0.1700	0.1700	0.1000	0.1000	-47.368%	21	2,363	0.000%
2026-06-22	0.2000	0.2500	0.1600	0.1900	-24.000%	24	2,350	-47.368%
2026-06-12	0.2500	0.2500	0.2500	0.2500	+8.696%	3	2,336	-60.000%
2026-06-09	0.2300	0.2300	0.2300	0.2300	-11.538%	1	2,336	-56.522%
2026-06-08	0.2900	0.2900	0.2600	0.2600	+4.000%	12	2,335	-61.538%
2026-06-05	0.2500	0.2500	0.2500	0.2500	-16.667%	1	2,323	-60.000%
2026-06-04	0.3000	0.3000	0.3000	0.3000	+36.364%	1	2,322	-66.667%
2026-06-03	0.2500	0.2500	0.2200	0.2200	-26.667%	30	2,323	-54.545%
2026-06-02	0.3000	0.3000	0.3000	0.3000	-14.286%	1	2,293	-66.667%
2026-05-28	0.3500	0.3500	0.3500	0.3500	-7.895%	2	2,293	-71.429%
2026-05-27	0.2400	0.3800	0.2400	0.3800	+80.952%	4	2,295	-73.684%
2026-05-19	0.2900	0.2900	0.2100	0.2100	-16.000%	2	2,299	-52.381%
2026-05-18	0.2500	0.2500	0.2500	0.2500	-21.875%	1	2,299	-60.000%
2026-05-14	0.3200	0.3200	0.3200	0.3200	+18.519%	1	2,299	-68.750%
2026-05-13	0.2700	0.2700	0.2700	0.2700	-10.000%	5	2,296	-62.963%
2026-05-12	0.2700	0.3000	0.2700	0.3000	0.000%	7	2,296	-66.667%
2026-05-11	0.4300	0.4300	0.3000	0.3000	0.000%	20	2,296	-66.667%
2026-05-08	0.3000	0.3000	0.3000	0.3000	-6.250%	61	2,281	-66.667%
2026-05-07	0.3200	0.3200	0.3200	0.3200	-3.030%	10	2,230	-68.750%
2026-05-06	0.4000	0.4000	0.3300	0.3300	-5.714%	30	2,230	-69.697%
2026-05-05	0.4000	0.4000	0.3300	0.3500	-5.405%	54	2,241	-71.429%
2026-05-04	0.3700	0.3700	0.3700	0.3700	+5.714%	1	2,253	-72.973%
2026-05-01	0.3500	0.3500	0.3500	0.3500	0.000%	20	2,263	-71.429%
2026-04-30	0.2600	0.3500	0.2600	0.3500	+34.615%	7	2,263	-71.429%
2026-04-29	0.2600	0.2600	0.2600	0.2600	-25.714%	15	2,257	-61.538%
2026-04-23	0.3500	0.3500	0.3500	0.3500	+12.903%	1	2,257	-71.429%
2026-04-22	0.3000	0.3100	0.3000	0.3100	-8.824%	3	2,257	-67.742%
2026-04-21	0.3400	0.3400	0.3400	0.3400	-2.857%	1	2,255	-70.588%
2026-04-20	0.2800	0.4000	0.2800	0.3500	-12.500%	61	2,255	-71.429%
2026-04-17	0.4000	0.4000	0.3500	0.4000	+2.564%	22	2,195	-75.000%
2026-04-16	0.3900	0.3900	0.3900	0.3900	-15.217%	50	2,193	-74.359%
2026-04-15	0.4600	0.4600	0.4600	0.4600	+70.370%	2	2,143	-78.261%
2026-04-14	0.2000	0.3500	0.2000	0.2700	-3.571%	55	2,143	-62.963%
2026-04-13	0.2500	0.2800	0.2500	0.2800	-20.000%	76	2,089	-64.286%
2026-04-08	0.3500	0.3500	0.3500	0.3500	+16.667%	1	2,019	-71.429%
2026-04-07	0.3000	0.3000	0.3000	0.3000	+20.000%	20	2,018	-66.667%
2026-04-06	0.2500	0.3000	0.2500	0.2500	+25.000%	102	1,998	-60.000%
2026-04-02	0.2000	0.2000	0.2000	0.2000	-25.926%	1	1,997	-50.000%
2026-04-01	0.3000	0.3000	0.2700	0.2700	+8.000%	100	1,997	-62.963%
2026-03-26	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,897	-60.000%
2026-03-25	0.3400	0.3400	0.2700	0.3000	+25.000%	140	1,897	-66.667%
2026-03-24	0.2400	0.2400	0.2400	0.2400	-7.692%	5	1,797	-58.333%
2026-03-23	0.2700	0.3000	0.2500	0.2600	+8.333%	10	1,792	-61.538%
2026-03-20	0.2400	0.2400	0.2400	0.2400	-29.412%	5	1,795	-58.333%
2026-03-19	0.3500	0.3500	0.3400	0.3400	+13.333%	15	1,794	-70.588%
2026-03-18	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,784	-66.667%
2026-03-17	0.3000	0.3000	0.3000	0.3000	+50.000%	1	1,784	-66.667%
2026-03-16	0.3500	0.3500	0.2000	0.2000	-33.333%	21	1,784	-50.000%
2026-03-13	0.2000	0.3000	0.2000	0.3000	+11.111%	7	1,769	-66.667%
2026-03-12	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,767	-62.963%
2026-03-11	0.2400	0.2600	0.2200	0.2500	-3.846%	9	1,766	-60.000%
2026-03-10	0.2300	0.2600	0.2300	0.2600	-7.143%	8	1,759	-61.538%
2026-03-09	0.3000	0.3000	0.2500	0.2800	+40.000%	512	1,759	-64.286%
2026-03-02	0.2000	0.2000	0.2000	0.2000	-33.333%	1	1,255	-50.000%
2026-02-27	0.2300	0.3000	0.2300	0.3000	+20.000%	20	1,255	-66.667%
2026-02-26	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,235	-60.000%
2026-02-25	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,233	-60.000%
2026-02-24	0.2500	0.2500	0.2500	0.2500	0.000%	4	1,233	-60.000%
2026-02-23	0.3000	0.3000	0.2500	0.2500	+25.000%	3	1,233	-60.000%
2026-02-20	0.2000	0.2000	0.2000	0.2000	-28.571%	1	1,232	-50.000%
2026-02-19	0.2800	0.2800	0.2800	0.2800	+12.000%	2	1,231	-64.286%
2026-02-17	0.2400	0.2500	0.2400	0.2500	-19.355%	23	1,229	-60.000%
2026-02-12	0.3100	0.3100	0.3100	0.3100	+14.815%	1	1,209	-67.742%
2026-02-11	0.2700	0.2700	0.2700	0.2700	+8.000%	5	1,209	-62.963%
2026-02-10	0.2400	0.2700	0.2400	0.2500	-26.471%	9	1,209	-60.000%
2026-02-09	0.3500	0.3500	0.3400	0.3400	+36.000%	4	1,209	-70.588%
2026-02-06	0.2500	0.2500	0.2500	0.2500	-21.875%	1	1,206	-60.000%
2026-02-05	0.3000	0.3200	0.2500	0.3200	0.000%	218	1,206	-68.750%
2026-02-04	0.3200	0.3200	0.3200	0.3200	0.000%	1	1,062	-68.750%
2026-02-03	0.2900	0.3200	0.2800	0.3200	+6.667%	10	1,062	-68.750%
2026-02-02	0.3000	0.3000	0.3000	0.3000	-14.286%	5	1,054	-66.667%
2026-01-29	0.3500	0.4400	0.3500	0.3500	-12.500%	472	1,053	-71.429%
2026-01-28	0.4000	0.4000	0.4000	0.4000	0.000%	1	590	-75.000%
2026-01-27	0.3500	0.4000	0.3500	0.4000	+14.286%	6	590	-75.000%
2026-01-26	0.3500	0.3700	0.3500	0.3500	-22.222%	7	592	-71.429%
2026-01-22	0.4000	0.4800	0.4000	0.4500	+12.500%	537	587	-77.778%
2026-01-21	0.4000	0.4000	0.4000	0.4000	+2.564%	6	251	-75.000%
2026-01-20	0.3500	0.3900	0.3500	0.3900	+18.182%	49	245	-74.359%
2026-01-16	0.3800	0.3800	0.3300	0.3300	-34.000%	3	193	-69.697%
2026-01-15	0.5000	0.5000	0.5000	0.5000	+25.000%	3	193	-80.000%
2026-01-14	0.4500	0.4500	0.3000	0.4000	0.000%	53	193	-75.000%
2026-01-12	0.3900	0.4100	0.3900	0.4000	+8.108%	34	140	-75.000%
2026-01-09	0.4500	0.4500	0.3600	0.3700	-17.778%	11	106	-72.973%
2026-01-08	0.2600	0.4500	0.2200	0.4500	+55.172%	26	95	-77.778%
2026-01-07	0.5000	0.5000	0.2700	0.2900	+16.000%	23	79	-65.517%
2026-01-06	0.3900	0.3900	0.2500	0.2500	-30.556%	7	78	-60.000%
2025-12-26	0.2000	0.3600	0.2000	0.3600	-52.000%	6	73	-72.222%
2025-12-08	0.7500	0.7500	0.7500	0.7500	+50.000%	10	73	-86.667%
2025-11-18	0.5000	0.5000	0.5000	0.5000	+25.000%	1	71	-80.000%
2025-11-12	0.4000	0.4000	0.4000	0.4000	+14.286%	10	70	-75.000%
2025-11-07	0.6000	0.6000	0.3500	0.3500	-41.667%	36	63	-71.429%
2025-11-05	0.6000	0.6000	0.6000	0.6000	+27.660%	10	63	-83.333%
2025-11-04	0.6000	0.6000	0.4700	0.4700	+11.905%	7	63	-78.723%
2025-10-30	0.4200	0.4200	0.4200	0.4200	+2.439%	5	66	-76.190%
2025-10-28	0.4000	0.4500	0.4000	0.4100	+5.128%	6	61	-75.610%
2025-10-27	0.3900	0.3900	0.3900	0.3900	-2.500%	1	61	-74.359%
2025-10-21	0.4000	0.4000	0.4000	0.4000	-2.439%	7	61	-75.000%
2025-10-16	0.5000	0.5000	0.4100	0.4100	+17.143%	11	61	-75.610%
2025-10-13	0.3500	0.3500	0.3500	0.3500	+118.750%	1	51	-71.429%
2025-10-09	0.2200	0.2200	0.1600	0.1600	0.000%	50	50	-37.500%