Dark

Check out our Dark Pool Levels

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,057	24,976	3,826	34,106

ARCC Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

ARCC Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

ARCC Jan 15, 2027 Exp. - Max Pain @ $20.00

Puts

Calls

ARCC Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0.05	0.00%	50	85	04-29	ARCC270115C00030000
27 C	0.03	-25.00%	5	204	06-18	ARCC270115C00027000
25 C	0.02	-60.00%	21	2,820	07-28	ARCC270115C00025000
24 C	0.07	0%	1	1	04-22	ARCC270115C00024000
23 C	0.05	0.00%	1	124	07-06	ARCC270115C00023000
22 C	0.11	-21.43%	13	8,976	07-29	ARCC270115C00022000
21 C	0.18	-21.74%	12	788	07-29	ARCC270115C00021000
20 C	0.35	-16.67%	33	11,061	07-29	ARCC270115C00020000
19 C	0.65	-20.73%	28	917	07-29	ARCC270115C00019000
18 C	1.25	-1.57%	218	939	07-29	ARCC270115C00018000
17 C	2.20	+24.29%	1	31	07-02	ARCC270115C00017000
16 C	2.72	-11.97%	2	48	06-03	ARCC270115C00016000
15 C	4.09	-3.76%	5	32	07-28	ARCC270115C00015000
14 C	5.13	0%	1	1	06-10	ARCC270115C00014000
13 C	6.02	+11.48%	3	5	07-28	ARCC270115C00013000
10 C	8.10	+1.25%	1	1	06-25	ARCC270115C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	12.20	-1.37%	6	217	06-26	ARCC270115P00030000
27 P	9.35	0.00%	6	47	06-26	ARCC270115P00027000
25 P	7.05	-5.37%	2	737	06-29	ARCC270115P00025000
24 P	5.77	-11.91%	2	9	07-13	ARCC270115P00024000
23 P	5.60	+0.90%	2	84	06-25	ARCC270115P00023000
22 P	3.75	-4.09%	5	545	07-28	ARCC270115P00022000
21 P	3.29	-15.64%	4	137	07-09	ARCC270115P00021000
20 P	2.10	+7.69%	5	1,193	07-28	ARCC270115P00020000
19 P	1.60	-2.44%	1	857	07-06	ARCC270115P00019000
18 P	0.95	0.00%	729	5,021	07-28	ARCC270115P00018000
17 P	0.54	-8.47%	8	1,486	07-29	ARCC270115P00017000
16 P	0.45	+12.50%	13	3,196	07-29	ARCC270115P00016000
15 P	0.30	+7.14%	4	10,261	07-29	ARCC270115P00015000
14 P	0.20	-54.55%	10	76	07-20	ARCC270115P00014000
13 P	0.15	-16.67%	1	551	07-29	ARCC270115P00013000
10 P	0.09	-25.00%	63	13,515	07-29	ARCC270115P00010000

Share