Dark

PR
Permian Resources Corporation
stock NYSE

At Close

Sep 8, 2026 3:59:59 PM EDT

23.66USD+1.284%(+0.30)9,404,471

23.61Bid 23.68Ask 0.07Spread

Pre-market

Sep 8, 2026 9:03:30 AM EDT

23.64USD+1.199%(+0.28)500

After-hours

Sep 8, 2026 4:10:30 PM EDT

23.65USD-0.042%(-0.01)1

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
15,427	10,119	71	10,980

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
31 C	0.40	-14.89%	20	70	09-04	PR270115C00031000
30 C	0.50	-9.09%	9	735	09-04	PR270115C00030000
29 C	0.70	-12.50%	3	32	08-24	PR270115C00029000
28 C	0.75	-16.67%	2	112	08-26	PR270115C00028000
27 C	1.05	-4.55%	13	1,018	09-04	PR270115C00027000
26 C	1.42	+18.33%	27	351	09-02	PR270115C00026000
25 C	1.55	-6.06%	151	6,801	09-04	PR270115C00025000
24 C	1.90	-15.56%	90	1,000	09-04	PR270115C00024000
23 C	2.60	-2.26%	2	1,589	09-03	PR270115C00023000
22 C	3.10	+6.16%	1	1,339	09-03	PR270115C00022000
21 C	3.57	-7.03%	4	176	09-04	PR270115C00021000
20 C	4.44	0.00%	9	4,285	09-03	PR270115C00020000
19 C	5.37	+5.71%	10	77	09-02	PR270115C00019000
18 C	6.00	+13.21%	1	31	08-20	PR270115C00018000
17 C	6.91	+13.28%	3	3,942	09-02	PR270115C00017000
16 C	4.90	0%	6	6	05-26	PR270115C00016000
15 C	8.50	-4.49%	1	1,868	09-04	PR270115C00015000
14 C	0	0%	0			PR270115C00014000
13 C	0	0%	0			PR270115C00013000
12 C	11.88	+9.80%	1	300	08-21	PR270115C00012000
10 C	11.62	-3.17%	1	78	08-11	PR270115C00010000
8 C	15.85	+17.58%	2	1,720	08-20	PR270115C00008000
5 C	18.85	+35.61%	1	14	09-03	PR270115C00005000
3 C	20.85	+5.46%	1	2	09-03	PR270115C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
31 P	0	0%	0			PR270115P00031000
30 P	8.85	0%	2	1	05-06	PR270115P00030000
29 P	7.30	0%	2	1	05-05	PR270115P00029000
28 P	6.45	0%	6	1	05-05	PR270115P00028000
27 P	5.65	0%	2	1	05-05	PR270115P00027000
26 P	5.30	0%	1	0	05-01	PR270115P00026000
25 P	6.10	+3.04%	5	13	06-12	PR270115P00025000
24 P	2.45	-5.77%	5	54	09-04	PR270115P00024000
23 P	1.70	-15.00%	1	14	09-03	PR270115P00023000
22 P	1.45	+16.00%	6	183	09-04	PR270115P00022000
21 P	0.95	0.00%	1	160	09-03	PR270115P00021000
20 P	0.75	+13.64%	2	1,288	09-04	PR270115P00020000
19 P	0.50	-23.08%	1	60	09-04	PR270115P00019000
18 P	0.37	-7.50%	3	119	09-01	PR270115P00018000
17 P	0.55	-15.38%	2	473	08-10	PR270115P00017000
16 P	0.20	0.00%	1	96	08-26	PR270115P00016000
15 P	0.10	-23.08%	4	438	09-03	PR270115P00015000
14 P	0.13	-27.78%	2	4	08-24	PR270115P00014000
13 P	0.18	0.00%	12	25	08-07	PR270115P00013000
12 P	0.05	-70.59%	5	3,006	08-25	PR270115P00012000
10 P	0.05	0.00%	5	5,039	08-25	PR270115P00010000
8 P	0.05	-83.33%	10	55	07-10	PR270115P00008000
5 P	0.65	+44.44%	10	20	05-05	PR270115P00005000
3 P	0	0%	0			PR270115P00003000

.dark-mode .m02jg9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m02jg9{ color: #333333; background-color: white; border: 2px solid #333333; }PRPermian Resources Corporationstock NYSE