Dark

ARCC20280121P18
ARCC Jan 21 2028 18.00 Put (ARCC280121P00018000)
option OPRA

EOD

Jul 29, 2026

2.35+6.818%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.3500	2.3500	2.3500	2.3500	+6.818%	1	738	0.000%
2026-07-27	2.0500	2.2000	2.0500	2.2000	-2.655%	297	737	+6.818%
2026-07-24	2.2600	2.2600	2.2600	2.2600	-0.441%	1	440	+3.982%
2026-07-23	2.2700	2.2700	2.2700	2.2700	+3.182%	1	439	+3.524%
2026-07-21	2.1400	2.2500	2.1400	2.2000	-3.509%	25	438	+6.818%
2026-07-20	2.2500	2.2800	2.2500	2.2800	+9.615%	3	420	+3.070%
2026-07-16	2.2000	2.2000	2.0800	2.0800	-11.489%	4	420	+12.981%
2026-07-15	2.3000	2.3500	2.3000	2.3500	-3.689%	2	420	0.000%
2026-07-10	2.4400	2.4400	2.4400	2.4400	-6.154%	1	421	-3.689%
2026-07-09	2.4500	2.6000	2.4500	2.6000	0.000%	41	420	-9.615%
2026-07-07	2.6000	2.6000	2.6000	2.6000	+6.122%	4	381	-9.615%
2026-07-06	2.5000	2.5000	2.4500	2.4500	-2.000%	2	381	-4.082%
2026-07-01	2.5000	2.5000	2.5000	2.5000	-7.407%	5	381	-6.000%
2026-06-30	2.7000	2.7000	2.7000	2.7000	-9.396%	17	381	-12.963%
2026-06-29	2.9800	2.9800	2.9800	2.9800	+8.364%	5	386	-21.141%
2026-06-26	2.7500	2.7500	2.7500	2.7500	-4.181%	60	381	-14.545%
2026-06-25	2.8000	2.8700	2.8000	2.8700	-4.333%	7	433	-18.118%
2026-06-23	3.0000	3.0000	2.6900	3.0000	-1.316%	42	426	-21.667%
2026-06-22	3.0000	3.2000	3.0000	3.0400	+1.333%	33	385	-22.697%
2026-06-18	3.0000	3.0000	3.0000	3.0000	+1.010%	20	351	-21.667%
2026-06-17	2.8700	2.9700	2.8700	2.9700	+6.452%	25	351	-20.875%
2026-06-16	2.7900	2.7900	2.7900	2.7900	+10.714%	1	326	-15.771%
2026-06-15	2.5200	2.5200	2.5200	2.5200	-3.077%	1	325	-6.746%
2026-06-12	2.6200	2.6200	2.6000	2.6000	0.000%	20	324	-9.615%
2026-06-10	2.6000	2.6000	2.6000	2.6000	-7.143%	5	344	-9.615%
2026-06-08	2.8000	2.8000	2.8000	2.8000	-0.709%	5	349	-16.071%
2026-06-03	2.8000	2.8900	2.8000	2.8200	+1.805%	19	344	-16.667%
2026-05-28	2.7700	2.7700	2.7700	2.7700	-2.807%	1	325	-15.162%
2026-05-26	2.8500	2.8500	2.8500	2.8500	+0.707%	2	324	-17.544%
2026-05-20	2.8300	2.8300	2.8300	2.8300	+5.597%	1	322	-16.961%
2026-05-11	2.7000	2.7000	2.6800	2.6800	-1.107%	2	321	-12.313%
2026-05-08	2.7100	2.7100	2.7100	2.7100	+1.880%	1	319	-13.284%
2026-05-06	2.7000	2.7000	2.5800	2.6600	-7.639%	12	318	-11.654%
2026-04-30	2.8800	2.8800	2.8800	2.8800	-22.162%	5	308	-18.403%
2026-04-28	3.7000	3.7000	3.7000	3.7000	+43.969%	10	313	-36.486%
2026-04-23	2.5700	2.5700	2.5700	2.5700	-8.214%	1	313	-8.560%
2026-04-22	2.8000	2.8000	2.8000	2.8000	-14.110%	52	313	-16.071%
2026-04-14	3.2600	3.2600	3.2600	3.2600	-1.212%	1	335	-27.914%
2026-04-07	3.3000	3.3000	3.3000	3.3000	+50.000%	1	335	-28.788%
2026-03-31	2.2000	2.2000	2.2000	2.2000	-41.953%	5	335	+6.818%
2026-03-27	3.5500	3.7900	3.5500	3.7900	+11.471%	6	330	-37.995%
2026-03-26	3.3600	3.4000	3.3300	3.4000	0.000%	3	333	-30.882%
2026-03-24	3.4000	3.4000	3.4000	3.4000	0.000%	21	331	-30.882%
2026-03-23	3.4000	3.4000	3.4000	3.4000	+6.250%	5	310	-30.882%
2026-03-18	3.2000	3.2000	3.2000	3.2000	-3.614%	5	310	-26.563%
2026-03-16	3.3200	3.3200	3.3200	3.3200	-2.353%	7	310	-29.217%
2026-03-13	3.7000	3.7000	3.4000	3.4000	-2.017%	12	303	-30.882%
2026-03-12	3.4700	3.4700	3.4700	3.4700	-6.720%	5	301	-32.277%
2026-03-09	3.7200	3.7200	3.7200	3.7200	+24.000%	5	297	-36.828%
2026-03-06	2.9800	3.0000	2.9700	3.0000	+0.671%	10	294	-21.667%
2026-03-02	2.9800	2.9800	2.9800	2.9800	-3.871%	1	288	-21.141%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-3.125%	10	287	-24.194%
2026-02-19	3.2000	3.2000	3.2000	3.2000	+14.286%	1	277	-26.563%
2026-02-18	2.4700	2.8000	2.4700	2.8000	+3.321%	9	276	-16.071%
2026-02-12	2.5000	2.7100	2.5000	2.7100	-11.148%	8	267	-13.284%
2026-02-05	3.0000	3.0500	3.0000	3.0500	+1.667%	8	261	-22.951%
2026-02-04	3.0000	3.0000	3.0000	3.0000	0.000%	5	253	-21.667%
2026-02-03	2.7000	3.0000	2.6500	3.0000	+11.111%	79	248	-21.667%
2026-02-02	2.7000	2.7000	2.7000	2.7000	+8.000%	1	203	-12.963%
2026-01-30	2.3200	2.5000	2.3200	2.5000	+8.696%	10	202	-6.000%
2026-01-29	2.3000	2.3000	2.3000	2.3000	+4.545%	2	193	+2.174%
2026-01-23	2.2000	2.2000	2.2000	2.2000	+10.000%	1	191	+6.818%
2026-01-22	2.0000	2.0000	2.0000	2.0000	-4.306%	8	191	+17.500%
2026-01-15	2.1000	2.1000	2.0500	2.0900	-2.791%	16	191	+12.440%
2026-01-12	2.1500	2.1500	2.1500	2.1500	-4.444%	12	179	+9.302%
2026-01-09	2.2000	2.2500	2.2000	2.2500	-10.000%	4	167	+4.444%
2026-01-07	2.4000	2.5000	2.4000	2.5000	+4.167%	7	167	-6.000%
2026-01-02	2.3000	2.4500	2.3000	2.4000	-4.000%	30	163	-2.083%
2025-12-29	2.3500	2.5000	2.3500	2.5000	-0.794%	11	138	-6.000%
2025-12-22	2.5500	2.5500	2.5200	2.5200	-0.395%	3	126	-6.746%
2025-12-12	2.5300	2.5300	2.5300	2.5300	+7.660%	4	126	-7.115%
2025-12-09	2.1000	2.3500	2.1000	2.3500	+17.500%	21	126	0.000%
2025-12-02	2.3500	2.3500	2.0000	2.0000	-23.077%	29	108	+17.500%
2025-11-07	2.6000	2.6000	2.6000	2.6000	+13.043%	1	88	-9.615%
2025-10-28	2.3000	2.3000	2.3000	2.3000	-23.333%	3	88	+2.174%
2025-10-20	2.9500	3.0000	2.9500	3.0000	-1.961%	4	91	-21.667%
2025-10-17	3.0600	3.0600	3.0600	3.0600	+13.755%	1	88	-23.203%
2025-10-14	2.6900	2.6900	2.6900	2.6900	+3.065%	1	89	-12.639%
2025-10-09	2.3200	2.6100	2.3200	2.6100	+4.400%	4	88	-9.962%
2025-10-08	2.5000	2.5000	2.5000	2.5000	+6.383%	1	84	-6.000%
2025-10-06	2.3500	2.3500	2.3500	2.3500	-2.083%	3	83	0.000%
2025-10-01	2.4000	2.4000	2.4000	2.4000	+6.667%	10	80	-2.083%
2025-09-30	2.1000	2.2500	2.1000	2.2500	+9.756%	70	70	+4.444%
2025-09-29	2.0500	2.0500	2.0500	2.0500	0.000%	10	10	+14.634%