Dark

Check out our Dark Pool Levels

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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,569	6,371	2,520	12,141

ARCC Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

ARCC Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

ARCC Jan 21, 2028 Exp. - Max Pain @ $20.00

Puts

Calls

ARCC Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32 C	0.15	+50.00%	5	15	04-28	ARCC280121C00032000
30 C	0.50	0%	2	0	05-22	ARCC280121C00030000
27 C	0.05	0.00%	1	13	09-25	ARCC280121C00027000
25 C	0.10	+11.11%	3	2,482	09-30	ARCC280121C00025000
22 C	0.30	0.00%	1	1,696	09-30	ARCC280121C00022000
20 C	0.79	+5.33%	54	2,165	09-30	ARCC280121C00020000
18 C	1.55	-21.32%	4	1,541	09-24	ARCC280121C00018000
15 C	4.20	-11.58%	5	13	09-14	ARCC280121C00015000
13 C	5.50	-1.79%	7	12	07-30	ARCC280121C00013000
10 C	9.51	-1.96%	2	2	09-21	ARCC280121C00010000
5 C	14.30	-2.05%	12	1	09-14	ARCC280121C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32 P	13.20	+0.53%	10	296	08-21	ARCC280121P00032000
30 P	11.40	-1.72%	9	584	08-26	ARCC280121P00030000
27 P	8.80	+1.15%	10	252	09-10	ARCC280121P00027000
25 P	6.85	+1.93%	2	274	09-23	ARCC280121P00025000
22 P	4.40	+6.02%	2	209	09-09	ARCC280121P00022000
20 P	2.40	-11.11%	32	905	09-28	ARCC280121P00020000
18 P	1.54	-6.67%	6	1,959	09-29	ARCC280121P00018000
15 P	0.70	+16.67%	200	2,070	09-30	ARCC280121P00015000
13 P	0.40	0.00%	2	543	09-28	ARCC280121P00013000
10 P	0.28	+12.00%	7	7,521	09-29	ARCC280121P00010000
5 P	0.05	-75.00%	10	48	08-20	ARCC280121P00005000

Share