Dark

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

EOD

Sep 29, 2026

1.54-6.667%(-0.11)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5800	1.5800	1.5400	1.5400	-6.667%	6	1,959	0.000%
2026-09-28	1.6500	1.6500	1.6500	1.6500	-2.941%	8	1,962	-6.667%
2026-09-25	1.7000	1.7000	1.7000	1.7000	+6.250%	1	1,962	-9.412%
2026-09-23	1.6000	1.6000	1.6000	1.6000	+10.345%	1	1,961	-3.750%
2026-09-22	1.4500	1.4500	1.4500	1.4500	-9.375%	1	1,960	+6.207%
2026-09-18	1.6000	1.6000	1.6000	1.6000	+10.345%	2	1,960	-3.750%
2026-09-17	1.4500	1.4500	1.4400	1.4500	-6.452%	20	1,958	+6.207%
2026-09-16	1.5500	1.5500	1.5500	1.5500	-6.627%	20	1,946	-0.645%
2026-09-15	1.7000	1.7000	1.6600	1.6600	0.000%	10	1,926	-7.229%
2026-09-14	1.7000	1.7000	1.6000	1.6600	-7.263%	84	1,936	-7.229%
2026-09-10	1.7400	1.7900	1.7400	1.7900	+5.294%	6	1,863	-13.966%
2026-09-09	1.7400	1.7400	1.7000	1.7000	0.000%	7	1,861	-9.412%
2026-09-08	1.6900	1.7000	1.6900	1.7000	+6.250%	3	1,854	-9.412%
2026-09-04	1.6000	1.6000	1.6000	1.6000	0.000%	10	1,781	-3.750%
2026-09-03	1.6100	1.6200	1.6000	1.6000	-3.030%	4	1,781	-3.750%
2026-09-01	1.6500	1.6500	1.6500	1.6500	+6.452%	1	1,781	-6.667%
2026-08-31	1.5700	1.5700	1.5500	1.5500	-11.429%	129	1,780	-0.645%
2026-08-24	1.7500	1.7500	1.7500	1.7500	+9.375%	2	1,742	-12.000%
2026-08-21	1.7500	1.7500	1.6000	1.6000	-7.514%	7	1,742	-3.750%
2026-08-20	1.7100	1.7300	1.7100	1.7300	-3.889%	13	1,736	-10.983%
2026-08-19	1.8000	1.8000	1.8000	1.8000	-2.703%	103	1,723	-14.444%
2026-08-18	1.8500	1.8500	1.8500	1.8500	+6.936%	50	1,620	-16.757%
2026-08-17	1.8000	1.8000	1.5000	1.7300	+1.765%	3	1,570	-10.983%
2026-08-14	1.7000	1.7500	1.7000	1.7000	+3.030%	80	1,570	-9.412%
2026-08-13	1.8500	1.8500	1.5500	1.6500	+3.125%	47	1,521	-6.667%
2026-08-12	2.0100	2.0100	1.6000	1.6000	-5.882%	11	1,520	-3.750%
2026-08-11	1.6800	1.7000	1.6800	1.7000	-2.299%	110	1,509	-9.412%
2026-08-10	1.7400	1.7400	1.7400	1.7400	-0.571%	20	1,400	-11.494%
2026-08-07	1.8000	1.8000	1.6500	1.7500	-5.405%	109	1,420	-12.000%
2026-08-06	2.0000	2.0000	1.8200	1.8500	-9.756%	435	1,317	-16.757%
2026-08-05	2.0000	2.0500	2.0000	2.0500	+10.811%	100	892	-24.878%
2026-08-04	1.9000	1.9000	1.8500	1.8500	-24.180%	54	810	-16.757%
2026-08-03	2.2800	2.4400	2.2800	2.4400	+7.489%	50	764	-36.885%
2026-07-31	2.2100	2.3000	2.1800	2.2700	-1.304%	77	764	-32.159%
2026-07-30	2.3000	2.3000	2.3000	2.3000	-2.128%	100	738	-33.043%
2026-07-29	2.3500	2.3500	2.3500	2.3500	+6.818%	1	738	-34.468%
2026-07-27	2.0500	2.2000	2.0500	2.2000	-2.655%	297	737	-30.000%
2026-07-24	2.2600	2.2600	2.2600	2.2600	-0.441%	1	440	-31.858%
2026-07-23	2.2700	2.2700	2.2700	2.2700	+3.182%	1	439	-32.159%
2026-07-21	2.1400	2.2500	2.1400	2.2000	-3.509%	25	438	-30.000%
2026-07-20	2.2500	2.2800	2.2500	2.2800	+9.615%	3	420	-32.456%
2026-07-16	2.2000	2.2000	2.0800	2.0800	-11.489%	4	420	-25.962%
2026-07-15	2.3000	2.3500	2.3000	2.3500	-3.689%	2	420	-34.468%
2026-07-10	2.4400	2.4400	2.4400	2.4400	-6.154%	1	421	-36.885%
2026-07-09	2.4500	2.6000	2.4500	2.6000	0.000%	41	420	-40.769%
2026-07-07	2.6000	2.6000	2.6000	2.6000	+6.122%	4	381	-40.769%
2026-07-06	2.5000	2.5000	2.4500	2.4500	-2.000%	2	381	-37.143%
2026-07-01	2.5000	2.5000	2.5000	2.5000	-7.407%	5	381	-38.400%
2026-06-30	2.7000	2.7000	2.7000	2.7000	-9.396%	17	381	-42.963%
2026-06-29	2.9800	2.9800	2.9800	2.9800	+8.364%	5	386	-48.322%
2026-06-26	2.7500	2.7500	2.7500	2.7500	-4.181%	60	381	-44.000%
2026-06-25	2.8000	2.8700	2.8000	2.8700	-4.333%	7	433	-46.341%
2026-06-23	3.0000	3.0000	2.6900	3.0000	-1.316%	42	426	-48.667%
2026-06-22	3.0000	3.2000	3.0000	3.0400	+1.333%	33	385	-49.342%
2026-06-18	3.0000	3.0000	3.0000	3.0000	+1.010%	20	351	-48.667%
2026-06-17	2.8700	2.9700	2.8700	2.9700	+6.452%	25	351	-48.148%
2026-06-16	2.7900	2.7900	2.7900	2.7900	+10.714%	1	326	-44.803%
2026-06-15	2.5200	2.5200	2.5200	2.5200	-3.077%	1	325	-38.889%
2026-06-12	2.6200	2.6200	2.6000	2.6000	0.000%	20	324	-40.769%
2026-06-10	2.6000	2.6000	2.6000	2.6000	-7.143%	5	344	-40.769%
2026-06-08	2.8000	2.8000	2.8000	2.8000	-0.709%	5	349	-45.000%
2026-06-03	2.8000	2.8900	2.8000	2.8200	+1.805%	19	344	-45.390%
2026-05-28	2.7700	2.7700	2.7700	2.7700	-2.807%	1	325	-44.404%
2026-05-26	2.8500	2.8500	2.8500	2.8500	+0.707%	2	324	-45.965%
2026-05-20	2.8300	2.8300	2.8300	2.8300	+5.597%	1	322	-45.583%
2026-05-11	2.7000	2.7000	2.6800	2.6800	-1.107%	2	321	-42.537%
2026-05-08	2.7100	2.7100	2.7100	2.7100	+1.880%	1	319	-43.173%
2026-05-06	2.7000	2.7000	2.5800	2.6600	-7.639%	12	318	-42.105%
2026-04-30	2.8800	2.8800	2.8800	2.8800	-22.162%	5	308	-46.528%
2026-04-28	3.7000	3.7000	3.7000	3.7000	+43.969%	10	313	-58.378%
2026-04-23	2.5700	2.5700	2.5700	2.5700	-8.214%	1	313	-40.078%
2026-04-22	2.8000	2.8000	2.8000	2.8000	-14.110%	52	313	-45.000%
2026-04-14	3.2600	3.2600	3.2600	3.2600	-1.212%	1	335	-52.761%
2026-04-07	3.3000	3.3000	3.3000	3.3000	+50.000%	1	335	-53.333%
2026-03-31	2.2000	2.2000	2.2000	2.2000	-41.953%	5	335	-30.000%
2026-03-27	3.5500	3.7900	3.5500	3.7900	+11.471%	6	330	-59.367%
2026-03-26	3.3600	3.4000	3.3300	3.4000	0.000%	3	333	-54.706%
2026-03-24	3.4000	3.4000	3.4000	3.4000	0.000%	21	331	-54.706%
2026-03-23	3.4000	3.4000	3.4000	3.4000	+6.250%	5	310	-54.706%
2026-03-18	3.2000	3.2000	3.2000	3.2000	-3.614%	5	310	-51.875%
2026-03-16	3.3200	3.3200	3.3200	3.3200	-2.353%	7	310	-53.614%
2026-03-13	3.7000	3.7000	3.4000	3.4000	-2.017%	12	303	-54.706%
2026-03-12	3.4700	3.4700	3.4700	3.4700	-6.720%	5	301	-55.620%
2026-03-09	3.7200	3.7200	3.7200	3.7200	+24.000%	5	297	-58.602%
2026-03-06	2.9800	3.0000	2.9700	3.0000	+0.671%	10	294	-48.667%
2026-03-02	2.9800	2.9800	2.9800	2.9800	-3.871%	1	288	-48.322%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-3.125%	10	287	-50.323%
2026-02-19	3.2000	3.2000	3.2000	3.2000	+14.286%	1	277	-51.875%
2026-02-18	2.4700	2.8000	2.4700	2.8000	+3.321%	9	276	-45.000%
2026-02-12	2.5000	2.7100	2.5000	2.7100	-11.148%	8	267	-43.173%
2026-02-05	3.0000	3.0500	3.0000	3.0500	+1.667%	8	261	-49.508%
2026-02-04	3.0000	3.0000	3.0000	3.0000	0.000%	5	253	-48.667%
2026-02-03	2.7000	3.0000	2.6500	3.0000	+11.111%	79	248	-48.667%
2026-02-02	2.7000	2.7000	2.7000	2.7000	+8.000%	1	203	-42.963%
2026-01-30	2.3200	2.5000	2.3200	2.5000	+8.696%	10	202	-38.400%
2026-01-29	2.3000	2.3000	2.3000	2.3000	+4.545%	2	193	-33.043%
2026-01-23	2.2000	2.2000	2.2000	2.2000	+10.000%	1	191	-30.000%
2026-01-22	2.0000	2.0000	2.0000	2.0000	-4.306%	8	191	-23.000%
2026-01-15	2.1000	2.1000	2.0500	2.0900	-2.791%	16	191	-26.316%
2026-01-12	2.1500	2.1500	2.1500	2.1500	-4.444%	12	179	-28.372%
2026-01-09	2.2000	2.2500	2.2000	2.2500	-10.000%	4	167	-31.556%
2026-01-07	2.4000	2.5000	2.4000	2.5000	+4.167%	7	167	-38.400%
2026-01-02	2.3000	2.4500	2.3000	2.4000	-4.000%	30	163	-35.833%
2025-12-29	2.3500	2.5000	2.3500	2.5000	-0.794%	11	138	-38.400%
2025-12-22	2.5500	2.5500	2.5200	2.5200	-0.395%	3	126	-38.889%
2025-12-12	2.5300	2.5300	2.5300	2.5300	+7.660%	4	126	-39.130%
2025-12-09	2.1000	2.3500	2.1000	2.3500	+17.500%	21	126	-34.468%
2025-12-02	2.3500	2.3500	2.0000	2.0000	-23.077%	29	108	-23.000%
2025-11-07	2.6000	2.6000	2.6000	2.6000	+13.043%	1	88	-40.769%
2025-10-28	2.3000	2.3000	2.3000	2.3000	-23.333%	3	88	-33.043%
2025-10-20	2.9500	3.0000	2.9500	3.0000	-1.961%	4	91	-48.667%
2025-10-17	3.0600	3.0600	3.0600	3.0600	+13.755%	1	88	-49.673%
2025-10-14	2.6900	2.6900	2.6900	2.6900	+3.065%	1	89	-42.751%
2025-10-09	2.3200	2.6100	2.3200	2.6100	+4.400%	4	88	-40.996%
2025-10-08	2.5000	2.5000	2.5000	2.5000	+6.383%	1	84	-38.400%
2025-10-06	2.3500	2.3500	2.3500	2.3500	-2.083%	3	83	-34.468%
2025-10-01	2.4000	2.4000	2.4000	2.4000	+6.667%	10	80	-35.833%
2025-09-30	2.1000	2.2500	2.1000	2.2500	+9.756%	70	70	-31.556%
2025-09-29	2.0500	2.0500	2.0500	2.0500	0.000%	10	10	-24.878%