Dark

ARCC20280121P15
ARCC Jan 21 2028 15.00 Put (ARCC280121P00015000)
option OPRA

EOD

Sep 30, 2026

0.7000+16.667%(+0.1000)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.7000	0.7000	0.7000	0.7000	+16.667%	200	2,070	0.000%
2026-09-29	0.7000	0.7000	0.6000	0.6000	-14.286%	8	1,870	+16.667%
2026-09-28	0.7500	0.7500	0.7000	0.7000	-6.667%	22	1,869	0.000%
2026-09-25	0.6800	0.7700	0.6800	0.7500	+15.385%	596	1,853	-6.667%
2026-09-22	0.6500	0.6500	0.6500	0.6500	0.000%	11	1,768	+7.692%
2026-09-21	0.6500	0.6500	0.6300	0.6500	+8.333%	7	1,758	+7.692%
2026-09-17	0.6000	0.7000	0.6000	0.6000	-15.493%	13	1,759	+16.667%
2026-09-16	0.6500	0.7100	0.6500	0.7100	+1.429%	7	1,759	-1.408%
2026-09-14	0.7500	0.8500	0.7000	0.7000	-5.405%	15	1,763	0.000%
2026-09-11	0.7400	0.7400	0.7400	0.7400	+2.778%	2	1,773	-5.405%
2026-09-10	0.7100	0.7200	0.7100	0.7200	-10.000%	7	1,773	-2.778%
2026-09-09	0.8000	0.8000	0.8000	0.8000	+6.667%	4	1,770	-12.500%
2026-09-08	0.7700	1.0000	0.7200	0.7500	+7.143%	13	1,770	-6.667%
2026-09-04	0.7000	0.7000	0.7000	0.7000	+7.692%	20	1,750	0.000%
2026-09-03	0.6700	0.6700	0.6500	0.6500	-7.143%	2	1,750	+7.692%
2026-09-02	0.6000	0.7000	0.6000	0.7000	-6.667%	2	1,750	0.000%
2026-09-01	0.7500	0.7500	0.7000	0.7500	-2.597%	158	1,749	-6.667%
2026-08-31	0.7200	0.7700	0.7200	0.7700	-23.000%	10	1,711	-9.091%
2026-08-28	0.8100	1.0000	0.8100	1.0000	+25.000%	3	1,709	-30.000%
2026-08-27	0.8000	0.8000	0.8000	0.8000	+5.263%	1	1,708	-12.500%
2026-08-25	0.7500	0.7600	0.7500	0.7600	0.000%	9	1,709	-7.895%
2026-08-21	0.7700	0.7700	0.7600	0.7600	-6.173%	3	1,700	-7.895%
2026-08-20	0.8300	0.8500	0.8100	0.8100	+1.250%	4	1,699	-13.580%
2026-08-19	0.8000	0.8000	0.8000	0.8000	-4.762%	1	1,696	-12.500%
2026-08-18	0.8500	0.8500	0.8400	0.8400	-6.667%	3	1,695	-16.667%
2026-08-17	0.9000	0.9000	0.7500	0.9000	+38.462%	12	1,694	-22.222%
2026-08-14	0.6500	0.6500	0.6500	0.6500	-16.667%	1	1,689	+7.692%
2026-08-13	0.7800	0.7800	0.7800	0.7800	-8.235%	8	1,688	-10.256%
2026-08-11	0.8400	0.8500	0.8400	0.8500	-5.556%	11	1,696	-17.647%
2026-08-10	0.9200	0.9300	0.9000	0.9000	+9.756%	93	1,687	-22.222%
2026-08-07	0.9000	0.9000	0.8200	0.8200	-14.583%	13	1,600	-14.634%
2026-08-06	1.3000	1.3000	0.9500	0.9600	-4.000%	3	1,595	-27.083%
2026-08-05	1.0000	1.0000	0.9100	1.0000	+16.279%	153	1,596	-30.000%
2026-08-04	0.8600	0.8600	0.8600	0.8600	-15.686%	50	1,461	-18.605%
2026-08-03	1.2000	1.2900	0.9900	1.0200	-2.857%	115	1,511	-31.373%
2026-07-30	1.1500	1.2500	1.0500	1.0500	-4.545%	324	1,411	-33.333%
2026-07-28	1.0000	1.1000	1.0000	1.1000	-18.519%	11	1,311	-36.364%
2026-07-27	1.1000	1.3500	1.1000	1.3500	+20.536%	45	1,314	-48.148%
2026-07-21	1.1200	1.1200	1.1200	1.1200	+1.818%	15	1,297	-37.500%
2026-07-20	1.0000	1.1600	1.0000	1.1000	0.000%	57	1,297	-36.364%
2026-07-17	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,285	-36.364%
2026-07-15	1.2500	1.2500	1.1500	1.1500	0.000%	8	1,284	-39.130%
2026-07-13	1.1500	1.1500	1.1500	1.1500	-10.156%	3	1,284	-39.130%
2026-07-10	1.2800	1.2800	1.2800	1.2800	-1.538%	1	1,284	-45.313%
2026-07-08	1.3000	1.3000	1.3000	1.3000	0.000%	2	1,283	-46.154%
2026-07-07	1.3000	1.3000	1.3000	1.3000	0.000%	47	1,281	-46.154%
2026-07-01	1.1600	1.3000	1.1600	1.3000	0.000%	16	1,251	-46.154%
2026-06-30	1.3000	1.3000	1.3000	1.3000	-15.584%	5	1,253	-46.154%
2026-06-25	1.6000	1.6100	1.5400	1.5400	+5.479%	434	1,258	-54.545%
2026-06-24	1.4500	1.4600	1.4500	1.4600	-2.013%	6	910	-52.055%
2026-06-22	1.4900	1.4900	1.4900	1.4900	+1.361%	3	904	-53.020%
2026-06-17	1.4700	1.4700	1.4700	1.4700	+2.797%	1	904	-52.381%
2026-06-15	1.3000	1.4300	1.3000	1.4300	+10.000%	15	903	-51.049%
2026-06-12	1.3000	1.3000	1.3000	1.3000	-10.345%	10	891	-46.154%
2026-06-08	1.4500	1.4500	1.4500	1.4500	-2.685%	5	881	-51.724%
2026-06-04	1.4900	1.4900	1.4900	1.4900	+2.055%	3	876	-53.020%
2026-06-03	1.4500	1.4600	1.4500	1.4600	+2.817%	7	873	-52.055%
2026-05-29	1.5100	1.5600	1.4200	1.4200	-10.127%	5	868	-50.704%
2026-05-27	1.5800	1.5800	1.5800	1.5800	-1.250%	10	868	-55.696%
2026-05-22	1.6000	1.6000	1.6000	1.6000	-4.192%	1	872	-56.250%
2026-05-20	1.6800	1.6800	1.6700	1.6700	+1.212%	3	872	-58.084%
2026-05-12	1.6500	1.6500	1.6500	1.6500	+17.857%	1	869	-57.576%
2026-05-07	1.4000	1.4000	1.4000	1.4000	-6.667%	3	869	-50.000%
2026-05-06	1.5000	1.5000	1.5000	1.5000	+3.448%	12	869	-53.333%
2026-05-01	1.5000	1.5000	1.4500	1.4500	-12.121%	6	870	-51.724%
2026-04-29	1.6500	1.6500	1.6500	1.6500	+4.430%	40	870	-57.576%
2026-04-28	1.6500	1.6500	1.5800	1.5800	+1.935%	2	870	-55.696%
2026-04-23	1.6500	1.6500	1.5500	1.5500	-6.061%	7	871	-54.839%
2026-04-20	1.5100	1.6500	1.5100	1.6500	+3.125%	4	874	-57.576%
2026-04-17	1.6000	1.6000	1.6000	1.6000	0.000%	9	871	-56.250%
2026-04-15	1.5800	1.6000	1.5800	1.6000	-13.514%	3	871	-56.250%
2026-04-14	1.9000	1.9000	1.8500	1.8500	-2.632%	2	870	-62.162%
2026-04-13	2.0500	2.0500	1.9000	1.9000	-6.863%	7	869	-63.158%
2026-04-10	2.0400	2.0400	2.0400	2.0400	+7.937%	4	862	-65.686%
2026-04-06	1.8500	1.8900	1.8500	1.8900	-12.093%	3	860	-62.963%
2026-04-01	2.1000	2.1500	2.1000	2.1500	+0.467%	2	858	-67.442%
2026-03-31	1.8000	2.1400	1.8000	2.1400	+7.000%	12	856	-67.290%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-4.762%	4	844	-65.000%
2026-03-27	1.8500	2.1500	1.8500	2.1000	+20.000%	6	840	-66.667%
2026-03-26	1.7500	1.7500	1.7500	1.7500	-5.405%	1	837	-60.000%
2026-03-24	1.8500	1.8500	1.8500	1.8500	-2.632%	1	836	-62.162%
2026-03-19	1.9000	1.9000	1.9000	1.9000	-2.564%	1	835	-63.158%
2026-03-16	1.9500	1.9500	1.9500	1.9500	-4.878%	95	834	-64.103%
2026-03-13	2.0700	2.0900	2.0500	2.0500	+2.500%	6	739	-65.854%
2026-03-12	2.0000	2.0000	2.0000	2.0000	+11.111%	10	733	-65.000%
2026-03-05	1.8000	1.8000	1.8000	1.8000	-7.692%	4	723	-61.111%
2026-03-02	1.9000	1.9500	1.9000	1.9500	+18.182%	401	723	-64.103%
2026-02-27	1.6500	1.6500	1.6500	1.6500	0.000%	10	322	-57.576%
2026-02-26	1.6500	1.6500	1.6500	1.6500	-5.714%	1	312	-57.576%
2026-02-19	1.8500	1.8500	1.6500	1.7500	+17.450%	106	312	-60.000%
2026-02-12	1.4900	1.4900	1.4900	1.4900	-0.667%	5	212	-53.020%
2026-02-11	1.5000	1.5000	1.5000	1.5000	0.000%	3	207	-53.333%
2026-02-06	1.5000	1.5000	1.5000	1.5000	-14.286%	1	205	-53.333%
2026-02-05	1.7200	1.8500	1.7200	1.7500	+6.061%	7	204	-60.000%
2026-02-03	1.2700	1.6500	1.2700	1.6500	+10.738%	6	199	-57.576%
2026-02-02	1.3500	1.5200	1.3100	1.4900	+24.167%	21	196	-53.020%
2026-01-27	1.2300	1.2500	1.2000	1.2000	0.000%	46	175	-41.667%
2026-01-26	1.2000	1.2000	1.2000	1.2000	+16.505%	2	129	-41.667%
2026-01-16	1.0300	1.0300	1.0300	1.0300	-5.505%	10	127	-32.039%
2026-01-15	1.0500	1.0900	0.9700	1.0900	-16.154%	8	127	-35.780%
2026-01-13	1.1500	1.4500	1.1500	1.3000	-7.143%	20	123	-46.154%
2025-12-23	1.4000	1.5500	1.4000	1.4000	+13.821%	5	106	-50.000%
2025-12-22	1.2300	1.2300	1.2300	1.2300	-5.385%	4	103	-43.089%
2025-12-12	1.2600	1.3000	1.2600	1.3000	+4.000%	2	99	-46.154%
2025-12-11	1.2500	1.2500	1.2500	1.2500	-3.846%	10	99	-44.000%
2025-12-10	1.3000	1.3000	1.3000	1.3000	+2.362%	2	89	-46.154%
2025-12-05	1.2700	1.2700	1.2700	1.2700	-27.429%	5	87	-44.882%
2025-11-21	1.7500	1.7500	1.7500	1.7500	+14.379%	40	85	-60.000%
2025-11-17	1.5300	1.5300	1.5300	1.5300	+9.286%	2	47	-54.248%
2025-11-12	0.9000	1.4100	0.9000	1.4000	-11.392%	11	45	-50.000%
2025-10-23	1.5800	1.5800	1.5800	1.5800	-7.059%	3	50	-55.696%
2025-10-22	1.7000	1.7000	1.7000	1.7000	-17.073%	13	50	-58.824%
2025-10-21	2.0500	2.0500	2.0500	2.0500	+17.143%	1	40	-65.854%
2025-10-17	1.7300	1.7500	1.7300	1.7500	+12.179%	30	41	-60.000%
2025-10-16	1.6000	1.6000	1.5600	1.5600	+30.000%	4	11	-55.128%
2025-10-02	1.1500	1.2000	1.1500	1.2000	+7.143%	6	7	-41.667%
2025-09-24	1.1200	1.1200	1.1200	1.1200	0.000%	1	1	-37.500%