Dark

ARCC20280121P10
ARCC Jan 21 2028 10.00 Put (ARCC280121P00010000)
option OPRA

EOD

Sep 29, 2026

0.2800+12.000%(+0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2000	0.4500	0.2000	0.2800	+12.000%	7	7,521	0.000%
2026-09-28	0.2500	0.2500	0.2500	0.2500	0.000%	30	7,516	+12.000%
2026-09-25	0.2200	0.2500	0.2200	0.2500	+31.579%	22	7,486	+12.000%
2026-09-24	0.1900	0.1900	0.1900	0.1900	-5.000%	10	7,490	+47.368%
2026-09-22	0.2000	0.2000	0.2000	0.2000	0.000%	1	7,490	+40.000%
2026-09-21	0.2500	0.2500	0.2000	0.2000	-20.000%	10	7,490	+40.000%
2026-09-18	0.2500	0.2500	0.2500	0.2500	+47.059%	3	7,493	+12.000%
2026-09-17	0.1700	0.1700	0.1700	0.1700	-15.000%	2	7,490	+64.706%
2026-09-15	0.2800	0.2800	0.2000	0.2000	-20.000%	3	7,488	+40.000%
2026-09-14	0.2500	0.2500	0.2500	0.2500	-7.407%	8	7,485	+12.000%
2026-09-10	0.2700	0.2700	0.2700	0.2700	+17.391%	1	7,483	+3.704%
2026-09-09	0.2500	0.2500	0.2200	0.2300	+4.545%	9	7,482	+21.739%
2026-09-08	0.4900	0.4900	0.2200	0.2200	-12.000%	12	7,473	+27.273%
2026-09-01	0.2500	0.2500	0.2500	0.2500	-3.846%	7	7,469	+12.000%
2026-08-31	0.2400	0.2600	0.2400	0.2600	+4.000%	2	7,462	+7.692%
2026-08-28	0.2700	0.2700	0.2500	0.2500	-21.875%	5	7,460	+12.000%
2026-08-27	0.2500	0.3200	0.2500	0.3200	-8.571%	2	7,456	-12.500%
2026-08-26	0.3500	0.3500	0.3500	0.3500	+66.667%	1	7,456	-20.000%
2026-08-25	0.3000	0.3000	0.2000	0.2100	+23.529%	10	7,457	+33.333%
2026-08-24	0.1800	0.1800	0.1700	0.1700	-32.000%	50	7,448	+64.706%
2026-08-21	0.3000	0.3000	0.2500	0.2500	-7.407%	15	7,433	+12.000%
2026-08-20	0.3000	0.3000	0.2700	0.2700	+35.000%	3	7,418	+3.704%
2026-08-19	0.2000	0.2000	0.2000	0.2000	-33.333%	1	7,415	+40.000%
2026-08-18	0.3000	0.3000	0.3000	0.3000	+3.448%	1	7,414	-6.667%
2026-08-17	0.2300	0.2900	0.2000	0.2900	+16.000%	6	7,413	-3.448%
2026-08-14	0.2500	0.2500	0.2500	0.2500	-32.432%	1	7,407	+12.000%
2026-08-13	0.3700	0.3700	0.3700	0.3700	+23.333%	1	7,406	-24.324%
2026-08-11	0.3000	0.3000	0.3000	0.3000	0.000%	10	7,407	-6.667%
2026-08-10	0.3200	0.3300	0.3000	0.3000	-9.091%	100	7,397	-6.667%
2026-08-04	0.3200	0.3300	0.3200	0.3300	0.000%	3	7,297	-15.152%
2026-08-03	0.3500	0.3500	0.3300	0.3300	-5.714%	10	7,294	-15.152%
2026-07-29	0.3500	0.3500	0.3500	0.3500	0.000%	15	7,284	-20.000%
2026-07-27	0.3500	0.3800	0.3500	0.3500	0.000%	20	7,269	-20.000%
2026-07-24	0.3500	0.3500	0.3500	0.3500	-12.500%	1	7,259	-20.000%
2026-07-22	0.4000	0.4000	0.4000	0.4000	+5.263%	2	7,258	-30.000%
2026-07-15	0.3800	0.3800	0.3800	0.3800	-5.000%	1	7,256	-26.316%
2026-07-13	0.6000	0.6000	0.4000	0.4000	-13.043%	10	7,256	-30.000%
2026-07-06	0.3700	0.4600	0.3500	0.4600	+6.977%	11	7,246	-39.130%
2026-07-02	0.4200	0.4300	0.4200	0.4300	+4.878%	2	7,256	-34.884%
2026-07-01	0.3700	0.4100	0.3700	0.4100	+2.500%	17	7,256	-31.707%
2026-06-30	0.4200	0.4200	0.4000	0.4000	-21.569%	16	7,246	-30.000%
2026-06-25	0.5100	0.5100	0.5100	0.5100	+2.000%	1	7,230	-45.098%
2026-06-17	0.5000	0.5000	0.5000	0.5000	0.000%	2	794	-44.000%
2026-06-16	0.5000	0.5000	0.5000	0.5000	+11.111%	10	796	-44.000%
2026-06-15	0.4500	0.4500	0.4500	0.4500	0.000%	10	796	-37.778%
2026-06-12	0.4500	0.4500	0.4500	0.4500	-4.255%	8	791	-37.778%
2026-06-02	0.4800	0.4800	0.4600	0.4700	-6.000%	14	791	-40.426%
2026-06-01	0.5000	0.5000	0.5000	0.5000	+2.041%	4	802	-44.000%
2026-05-29	0.5300	0.5300	0.4900	0.4900	-3.922%	28	806	-42.857%
2026-05-28	0.5100	0.5100	0.5100	0.5100	+2.000%	9	819	-45.098%
2026-05-27	0.5000	0.5000	0.5000	0.5000	-19.355%	25	828	-44.000%
2026-05-22	0.5500	0.6200	0.5500	0.6200	+3.333%	11	813	-54.839%
2026-05-21	0.5000	0.6000	0.5000	0.6000	+13.208%	55	789	-53.333%
2026-05-20	0.5500	0.5500	0.5300	0.5300	-3.636%	16	789	-47.170%
2026-05-19	0.5500	0.5500	0.5500	0.5500	+10.000%	4	767	-49.091%
2026-05-18	0.5000	0.5000	0.5000	0.5000	-1.961%	34	767	-44.000%
2026-05-14	0.5400	0.5400	0.5100	0.5100	+4.082%	19	767	-45.098%
2026-05-13	0.5000	0.5300	0.4700	0.4900	-2.000%	47	765	-42.857%
2026-05-12	0.5000	0.5000	0.5000	0.5000	-3.846%	2	765	-44.000%
2026-05-11	0.6000	0.6000	0.4500	0.5200	+15.556%	18	765	-46.154%
2026-05-08	0.4500	0.5000	0.4300	0.4500	+800.000%	526	758	-37.778%
2026-05-05	0.0500	0.0500	0.0500	0.0500	-90.000%	2	538	+460.000%
2026-04-21	0.5000	0.5000	0.5000	0.5000	-9.091%	14	538	-44.000%
2026-04-20	0.4200	0.6500	0.4200	0.5500	-31.250%	7	538	-49.091%
2026-04-07	0.5500	0.8000	0.5500	0.8000	+14.286%	9	533	-65.000%
2026-04-06	0.5400	0.7000	0.5400	0.7000	+7.692%	22	524	-60.000%
2026-03-24	0.6500	0.6500	0.6500	0.6500	+8.333%	6	502	-56.923%
2026-03-17	0.6000	0.6000	0.6000	0.6000	-7.692%	10	502	-53.333%
2026-03-10	0.7000	0.7000	0.6500	0.6500	-2.985%	26	492	-56.923%
2026-03-09	0.5500	0.6700	0.5500	0.6700	+21.818%	13	492	-58.209%
2026-03-05	0.4500	0.5500	0.4500	0.5500	-8.333%	2	480	-49.091%
2026-02-19	0.6200	0.6200	0.6000	0.6000	+9.091%	22	479	-53.333%
2026-02-17	0.5000	0.7500	0.5000	0.5500	0.000%	6	457	-49.091%
2026-02-05	0.5000	0.5500	0.5000	0.5500	+3.774%	25	451	-49.091%
2026-02-04	0.4500	0.6700	0.4500	0.5300	+1.923%	77	426	-47.170%
2026-02-03	0.5000	0.7000	0.4500	0.5200	+20.930%	95	349	-46.154%
2026-01-30	0.4500	0.6000	0.4300	0.4300	+4.878%	100	254	-34.884%
2026-01-14	0.4100	0.4100	0.4100	0.4100	-19.608%	10	154	-31.707%
2026-01-13	0.4100	0.5100	0.4000	0.5100	+27.500%	50	144	-45.098%
2026-01-12	0.4000	0.5200	0.4000	0.4000	-43.662%	52	94	-30.000%
2025-11-18	0.8300	0.8300	0.5000	0.7100	0.000%	54	54	-60.563%