Dark

Check out our Level2View

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
869	16,875	3,756	28,617

ARCC Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

ARCC Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

ARCC Sep 18, 2026 Exp. - Max Pain @ $19.00

Puts

Calls

ARCC Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
29 C	0.05	0.00%	1	5	07-08	ARCC260918C00029000
28 C	0.05	0.00%	1	9	07-22	ARCC260918C00028000
27 C	0.10	+100.00%	1	5	07-17	ARCC260918C00027000
26 C	0.05	0.00%	2	4	07-08	ARCC260918C00026000
25 C	0.05	0.00%	10	31	02-10	ARCC260918C00025000
24 C	0.06	+20.00%	12	82	06-08	ARCC260918C00024000
23 C	0.05	0.00%	1	166	07-23	ARCC260918C00023000
22 C	0.05	0.00%	1	1,121	07-17	ARCC260918C00022000
21 C	0.05	+400.00%	5	2,353	07-28	ARCC260918C00021000
20 C	0.10	-28.57%	85	6,984	07-29	ARCC260918C00020000
19 C	0.40	-23.08%	99	6,115	07-29	ARCC260918C00019000
18 C	1.09	-7.63%	67	765	07-29	ARCC260918C00018000
17 C	2.15	+7.50%	3	54	07-16	ARCC260918C00017000
16 C	3.30	+10.00%	2	5	07-17	ARCC260918C00016000
15 C	4.10	+6.49%	1	27	07-28	ARCC260918C00015000
14 C	5.03	+0.40%	2	1	06-09	ARCC260918C00014000
13 C	6.20	+5.08%	10	4	06-12	ARCC260918C00013000
10 C	8.65	-9.90%	2	13	07-02	ARCC260918C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
29 P	10.70	0%	2	1	06-30	ARCC260918P00029000
28 P	0	0%	0			ARCC260918P00028000
27 P	0	0%	0			ARCC260918P00027000
26 P	0	0%	0			ARCC260918P00026000
25 P	7.35	0%	10	5	06-25	ARCC260918P00025000
24 P	5.80	-7.79%	4	143	07-07	ARCC260918P00024000
23 P	5.33	-1.84%	52	133	06-25	ARCC260918P00023000
22 P	3.50	-10.26%	3	161	07-27	ARCC260918P00022000
21 P	2.84	-4.70%	12	31	07-27	ARCC260918P00021000
20 P	1.68	-1.18%	405	605	07-29	ARCC260918P00020000
19 P	0.85	+6.25%	1,206	2,677	07-29	ARCC260918P00019000
18 P	0.40	+14.29%	45	5,833	07-29	ARCC260918P00018000
17 P	0.15	+15.38%	12	13,658	07-29	ARCC260918P00017000
16 P	0.10	0.00%	66	6,481	07-29	ARCC260918P00016000
15 P	0.13	+160.00%	4	1,112	07-27	ARCC260918P00015000
14 P	0.05	0.00%	4	217	07-24	ARCC260918P00014000
13 P	0.05	+150.00%	66	1,265	07-17	ARCC260918P00013000
10 P	0.05	-50.00%	1	51	07-29	ARCC260918P00010000

Share