Dark

Check out our API

ARCC
Ares Capital Corporation
stock NASDAQ

At Close

Jul 30, 2026 3:59:58 PM EDT

18.83USD+0.480%(+0.09)5,260,974

16.08Bid 21.38Ask 5.30Spread

Pre-market

Jul 30, 2026 9:25:30 AM EDT

18.70USD-0.213%(-0.04)14,386

After-hours

Jul 30, 2026 4:49:30 PM EDT

18.87USD+0.212%(+0.04)9,947

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,729	7,721	2,354	4,230

ARCC Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

ARCC Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

ARCC Aug 21, 2026 Exp. - Max Pain @ $18.00

Puts

Calls

ARCC Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
27 C	0.05	0.00%	2	5	07-15	ARCC260821C00027000
26 C	0.05	0.00%	1	9	07-24	ARCC260821C00026000
25 C	0.05	-50.00%	1	3	07-20	ARCC260821C00025000
24 C	0.10	0%	1	1	06-18	ARCC260821C00024000
23 C	0.10	0%	2	2	07-29	ARCC260821C00023000
22 C	0	0%	0			ARCC260821C00022000
21 C	0.01	-80.00%	5	14	07-20	ARCC260821C00021000
20 C	0.03	0.00%	32	1,899	07-29	ARCC260821C00020000
19 C	0.21	-53.33%	227	5,788	07-29	ARCC260821C00019000
18 C	1.12	+0.90%	10	184	07-29	ARCC260821C00018000
17 C	1.95	-9.30%	127	4,521	07-29	ARCC260821C00017000
16 C	3.10	+12.73%	2	3	07-27	ARCC260821C00016000
15 C	3.90	-7.14%	4	18	07-29	ARCC260821C00015000
14 C	0	0%	0			ARCC260821C00014000
13 C	6.10	0.00%	2	2	07-27	ARCC260821C00013000
12 C	0	0%	0			ARCC260821C00012000
11 C	8.01	-2.32%	6	1	07-27	ARCC260821C00011000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
27 P	8.25	0%	2	0	07-20	ARCC260821P00027000
26 P	0	0%	0			ARCC260821P00026000
25 P	0	0%	0			ARCC260821P00025000
24 P	6.60	0%	7	7	06-24	ARCC260821P00024000
23 P	4.15	+1.22%	4	9	07-27	ARCC260821P00023000
22 P	3.32	0%	4	2	07-23	ARCC260821P00022000
21 P	3.11	0%	7	7	06-23	ARCC260821P00021000
20 P	1.02	-27.14%	5	18	07-28	ARCC260821P00020000
19 P	0.50	+16.28%	64	2,311	07-29	ARCC260821P00019000
18 P	0.12	-7.69%	118	3,510	07-29	ARCC260821P00018000
17 P	0.05	0.00%	2	564	07-28	ARCC260821P00017000
16 P	0.03	-40.00%	8	87	07-29	ARCC260821P00016000
15 P	0.10	+100.00%	1	50	07-13	ARCC260821P00015000
14 P	0.10	0%	1	1	07-17	ARCC260821P00014000
13 P	0.04	-20.00%	10	12	07-17	ARCC260821P00013000
12 P	0.10	0.00%	1	3	07-16	ARCC260821P00012000
11 P	0.05	0.00%	1	3	07-20	ARCC260821P00011000

Share