Dark

Check out our API

AR
ANTERO RESOURCES CORPORATION
stock NYSE

At Close

Aug 14, 2026 3:59:59 PM EDT

37.39USD+1.548%(+0.57)3,184,616

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:03:30 AM EDT

36.90USD+0.217%(+0.08)969

After-hours

Aug 13, 2026 4:20:30 PM EDT

36.82USD-0.027%(-0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,019	121	11	366

AR Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

AR Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

AR Feb 19, 2027 Exp. - Max Pain @ $31.00

Puts

Calls

AR Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.95	-12.04%	10	71	08-12	AR270219C00050000
45 C	1.50	+11.11%	14	24	08-10	AR270219C00045000
42 C	1.85	0.00%	1	6	08-07	AR270219C00042000
41 C	0	0%	0			AR270219C00041000
40 C	2.20	-20.00%	2	19	07-27	AR270219C00040000
39 C	3.40	0%	1	1	06-26	AR270219C00039000
38 C	0	0%	0			AR270219C00038000
37 C	4.53	-3.00%	6	9	08-12	AR270219C00037000
36 C	3.92	0%	3	3	07-29	AR270219C00036000
35 C	4.92	+2.50%	1	32	07-31	AR270219C00035000
34 C	4.50	0%	5	5	08-07	AR270219C00034000
33 C	5.80	0%	1	1	08-06	AR270219C00033000
32 C	0	0%	0			AR270219C00032000
31 C	5.93	0%	950	950	06-22	AR270219C00031000
30 C	7.15	0%	6	6	08-05	AR270219C00030000
29 C	8.60	+14.67%	1	3	07-23	AR270219C00029000
28 C	0	0%	0			AR270219C00028000
27 C	0	0%	0			AR270219C00027000
26 C	0	0%	0			AR270219C00026000
25 C	12.03	0%	10	10	08-10	AR270219C00025000
20 C	0	0%	0			AR270219C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	0	0%	0			AR270219P00050000
45 P	0	0%	0			AR270219P00045000
42 P	0	0%	0			AR270219P00042000
41 P	0	0%	0			AR270219P00041000
40 P	7.85	0%	1	1	07-17	AR270219P00040000
39 P	0	0%	0			AR270219P00039000
38 P	6.30	0%	10	10	07-20	AR270219P00038000
37 P	0	0%	0			AR270219P00037000
36 P	2.55	0%	2	2	08-11	AR270219P00036000
35 P	3.38	+7.30%	20	51	08-07	AR270219P00035000
34 P	0	0%	0			AR270219P00034000
33 P	3.00	0%	5	5	07-06	AR270219P00033000
32 P	0	0%	0			AR270219P00032000
31 P	1.25	-43.18%	2	19	08-10	AR270219P00031000
30 P	1.15	-25.81%	1	14	08-10	AR270219P00030000
29 P	1.15	-35.39%	2	202	08-05	AR270219P00029000
28 P	0.95	-13.64%	30	42	07-30	AR270219P00028000
27 P	0.60	-42.86%	2	5	08-03	AR270219P00027000
26 P	0.36	0%	1	1	08-10	AR270219P00026000
25 P	0.75	0%	10	10	07-15	AR270219P00025000
20 P	0.10	0.00%	4	15	08-03	AR270219P00020000

Share