Dark

Check out our API

ARCC
Ares Capital Corporation
stock NASDAQ

At Close

Oct 1, 2026 3:59:58 PM EDT

19.17USD+0.366%(+0.07)7,671,346

19.17Bid 19.18Ask 0.01Spread

Pre-market

Oct 1, 2026 9:23:30 AM EDT

19.10USD+0.009%(+0.00)7,874

After-hours

Oct 1, 2026 4:59:30 PM EDT

19.16USD-0.052%(-0.01)4,036

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,408	23,920	2,867	37,296

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
26 C	0	0%	0			ARCC270115C00026000
25 C	0.05	+25.00%	20	2,840	09-10	ARCC270115C00025000
24 C	0.09	+28.57%	1	2	08-25	ARCC270115C00024000
23 C	0.05	-37.50%	20	106	09-18	ARCC270115C00023000
22 C	0.05	0.00%	11	9,060	09-28	ARCC270115C00022000
21 C	0.11	-26.67%	5	1,357	09-29	ARCC270115C00021000
20 C	0.35	-12.50%	1,112	10,266	09-30	ARCC270115C00020000
19 C	0.75	0.00%	22	1,272	09-30	ARCC270115C00019000
18 C	1.45	-13.17%	6	102	09-24	ARCC270115C00018000
17 C	2.45	-8.58%	10	1	09-14	ARCC270115C00017000
16 C	3.89	+43.01%	1	1	08-21	ARCC270115C00016000
15 C	4.20	-9.48%	7	27	09-24	ARCC270115C00015000
14 C	5.13	0%	1	1	06-10	ARCC270115C00014000
13 C	8.10	+34.55%	10	3	09-14	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
26 P	0	0%	0			ARCC270115P00026000
25 P	5.66	-19.72%	1	736	08-24	ARCC270115P00025000
24 P	5.77	-11.91%	2	9	07-13	ARCC270115P00024000
23 P	4.07	+1.75%	1	89	09-16	ARCC270115P00023000
22 P	2.93	-1.68%	15	412	09-08	ARCC270115P00022000
21 P	2.25	+6.64%	5	137	09-28	ARCC270115P00021000
20 P	1.40	-6.67%	2	1,220	09-28	ARCC270115P00020000
19 P	0.80	+14.29%	13	982	09-30	ARCC270115P00019000
18 P	0.50	0.00%	2,543	4,665	09-30	ARCC270115P00018000
17 P	0.25	0.00%	3	5,170	09-29	ARCC270115P00017000
16 P	0.20	+25.00%	1	2,753	09-30	ARCC270115P00016000
15 P	0.15	+50.00%	3	9,519	09-30	ARCC270115P00015000
14 P	0.13	-35.00%	1	90	08-31	ARCC270115P00014000
13 P	0.06	0.00%	1	615	09-30	ARCC270115P00013000
10 P	0.05	-37.50%	30	13,502	09-30	ARCC270115P00010000

Share