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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
649	6,096	4,536	6,405

ARCC Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

ARCC Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
27 C	0	0%	0			ARCC261218C00027000
26 C	0.05	0.00%	1	4	07-22	ARCC261218C00026000
25 C	0.05	0.00%	1	5	07-22	ARCC261218C00025000
24 C	0.05	0%	1	1	07-21	ARCC261218C00024000
23 C	0.03	-66.67%	2	36	07-09	ARCC261218C00023000
22 C	0.10	0.00%	6	296	07-29	ARCC261218C00022000
21 C	0.14	-39.13%	343	1,021	07-29	ARCC261218C00021000
20 C	0.30	-18.92%	216	4,016	07-29	ARCC261218C00020000
19 C	0.61	-18.67%	62	717	07-29	ARCC261218C00019000
18 C	1.28	-14.67%	3	585	07-29	ARCC261218C00018000
17 C	2.10	+14.13%	1	39	07-29	ARCC261218C00017000
16 C	2.70	+3.45%	1	2	07-23	ARCC261218C00016000
15 C	4.20	+9.95%	5	3	06-12	ARCC261218C00015000
14 C	4.40	+10.00%	1	1	06-29	ARCC261218C00014000
13 C	6.13	+4.61%	2	1	06-11	ARCC261218C00013000
12 C	7.05	+1.15%	2	2	06-09	ARCC261218C00012000
11 C	7.50	-7.64%	15	15	07-22	ARCC261218C00011000
10 C	8.94	0%	2	1	05-29	ARCC261218C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
27 P	9.40	0.00%	1	7	06-26	ARCC261218P00027000
26 P	8.10	-3.34%	12	304	06-29	ARCC261218P00026000
25 P	7.20	-4.00%	34	35	06-26	ARCC261218P00025000
24 P	6.35	-3.79%	20	447	06-26	ARCC261218P00024000
23 P	5.55	-1.42%	6	226	06-25	ARCC261218P00023000
22 P	4.11	+0.74%	78	124	07-08	ARCC261218P00022000
21 P	2.87	+2.14%	3	125	07-29	ARCC261218P00021000
20 P	1.97	-7.94%	3	94	07-29	ARCC261218P00020000
19 P	1.45	-12.12%	2,809	3,174	07-29	ARCC261218P00019000
18 P	0.92	+22.67%	5	1,028	07-29	ARCC261218P00018000
17 P	0.60	+17.65%	32	667	07-29	ARCC261218P00017000
16 P	0.40	+14.29%	149	3,849	07-29	ARCC261218P00016000
15 P	0.25	-16.67%	7	143	07-29	ARCC261218P00015000
14 P	0.22	0.00%	1	345	07-29	ARCC261218P00014000
13 P	0.13	-67.50%	12	305	07-20	ARCC261218P00013000
12 P	0.13	-45.83%	1	44	07-16	ARCC261218P00012000
11 P	0	0%	0			ARCC261218P00011000
10 P	0.05	-61.54%	1	24	07-23	ARCC261218P00010000

Share