PURR261218C00010000
PURR Dec 18 2026 10.00 Call
optionOPRA
EODOct 15, 2026
1.40USD+12.000%(+0.15)169Vol15,884OI
PURR261218C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.0900 | 1.4000 | 1.0000 | 1.4000 | +12.000% | 169 | 15,737 | 0.000% |
| 2026-10-14 | 1.5000 | 1.5500 | 1.2300 | 1.2500 | -24.242% | 364 | 15,951 | +12.000% |
| 2026-10-13 | 1.6500 | 1.6800 | 1.6000 | 1.6500 | -8.333% | 184 | 15,953 | -15.152% |
| 2026-10-12 | 2.2500 | 2.2500 | 1.7000 | 1.8000 | -23.077% | 382 | 15,828 | -22.222% |
| 2026-10-09 | 2.3300 | 2.5500 | 2.3000 | 2.3400 | -2.500% | 95 | 15,771 | -40.171% |
| 2026-10-08 | 2.7000 | 2.7000 | 2.2400 | 2.4000 | -14.894% | 138 | 15,654 | -41.667% |
| 2026-10-07 | 3.3000 | 3.3000 | 2.8000 | 2.8200 | -18.261% | 115 | 15,645 | -50.355% |
| 2026-10-06 | 3.7000 | 3.7600 | 3.3500 | 3.4500 | -10.390% | 231 | 15,548 | -59.420% |
| 2026-10-05 | 3.5800 | 3.8500 | 3.5600 | 3.8500 | +28.333% | 63 | 15,564 | -63.636% |
| 2026-10-02 | 3.7500 | 3.7500 | 3.0000 | 3.0000 | -4.459% | 20 | 15,565 | -53.333% |
| 2026-10-01 | 3.3000 | 3.3100 | 3.1000 | 3.1400 | -8.187% | 46 | 15,552 | -55.414% |
| 2026-09-30 | 3.4000 | 3.6000 | 3.3100 | 3.4200 | +10.323% | 27 | 15,560 | -59.064% |
| 2026-09-29 | 3.4500 | 3.5000 | 3.1000 | 3.1000 | -8.824% | 55 | 15,585 | -54.839% |
| 2026-09-28 | 3.7000 | 3.7000 | 3.2700 | 3.4000 | -12.821% | 77 | 15,550 | -58.824% |
| 2026-09-25 | 4.3000 | 4.3000 | 3.8000 | 3.9000 | -20.408% | 121 | 15,466 | -64.103% |
| 2026-09-24 | 4.7000 | 4.9000 | 4.7000 | 4.9000 | +2.083% | 21 | 15,465 | -71.429% |
| 2026-09-23 | 4.8000 | 4.9300 | 4.4000 | 4.8000 | +2.128% | 80 | 15,456 | -70.833% |
| 2026-09-22 | 4.4900 | 4.8500 | 4.4900 | 4.7000 | -0.424% | 22 | 15,459 | -70.213% |
| 2026-09-21 | 5.5000 | 5.5000 | 4.5000 | 4.7200 | -3.673% | 207 | 15,540 | -70.339% |
| 2026-09-18 | 4.4100 | 5.0000 | 4.3000 | 4.9000 | +28.947% | 314 | 15,559 | -71.429% |
| 2026-09-17 | 3.4800 | 3.9000 | 3.4800 | 3.8000 | +31.034% | 207 | 15,692 | -63.158% |
| 2026-09-16 | 2.6000 | 3.1000 | 2.6000 | 2.9000 | +18.852% | 92 | 15,726 | -51.724% |
| 2026-09-15 | 2.8000 | 2.8500 | 2.4400 | 2.4400 | -26.946% | 71 | 15,691 | -42.623% |
| 2026-09-14 | 2.9000 | 3.5400 | 2.9000 | 3.3400 | +7.051% | 18 | 15,682 | -58.084% |
| 2026-09-11 | 2.8400 | 3.7400 | 2.8100 | 3.1200 | +15.556% | 56 | 15,650 | -55.128% |
| 2026-09-10 | 3.2000 | 3.3900 | 2.7000 | 2.7000 | -20.588% | 386 | 15,846 | -48.148% |
| 2026-09-09 | 3.8000 | 3.8000 | 3.4000 | 3.4000 | -4.225% | 42 | 15,840 | -58.824% |
| 2026-09-08 | 3.3000 | 3.7000 | 3.1000 | 3.5500 | -4.054% | 78 | 15,819 | -60.563% |
| 2026-09-04 | 3.6000 | 3.7500 | 3.1000 | 3.7000 | -11.905% | 333 | 15,595 | -62.162% |
| 2026-09-03 | 3.2600 | 4.2000 | 3.2300 | 4.2000 | +40.000% | 137 | 15,595 | -66.667% |
| 2026-09-02 | 3.1000 | 3.2900 | 2.8200 | 3.0000 | 0.000% | 100 | 15,643 | -53.333% |
| 2026-09-01 | 3.4000 | 3.4000 | 2.9000 | 3.0000 | -21.053% | 2,305 | 13,370 | -53.333% |
| 2026-08-31 | 3.2000 | 4.4000 | 3.0600 | 3.8000 | +15.152% | 290 | 13,111 | -63.158% |
| 2026-08-28 | 4.4500 | 4.9800 | 3.3000 | 3.3000 | -25.000% | 284 | 13,251 | -57.576% |
| 2026-08-27 | 3.7000 | 5.2000 | 3.7000 | 4.4000 | +32.530% | 1,616 | 13,853 | -68.182% |
| 2026-08-26 | 3.4700 | 3.6100 | 3.1000 | 3.3200 | -8.033% | 1,930 | 12,193 | -57.831% |
| 2026-08-25 | 2.7800 | 3.7500 | 2.7500 | 3.6100 | +29.856% | 3,443 | 11,261 | -61.219% |
| 2026-08-24 | 3.0000 | 3.2700 | 2.7000 | 2.7800 | -0.714% | 778 | 10,962 | -49.640% |
| 2026-08-21 | 2.9000 | 3.2000 | 2.7000 | 2.8000 | +12.000% | 483 | 11,163 | -50.000% |
| 2026-08-20 | 2.1500 | 2.7000 | 1.9000 | 2.5000 | +21.359% | 1,187 | 10,905 | -44.000% |
| 2026-08-19 | 0.8500 | 2.1500 | 0.7200 | 2.0600 | +174.667% | 1,477 | 10,124 | -32.039% |
| 2026-08-18 | 0.7500 | 0.7500 | 0.7200 | 0.7500 | +1.351% | 15 | 10,128 | +86.667% |
| 2026-08-17 | 0.8500 | 0.8500 | 0.7400 | 0.7400 | +17.460% | 159 | 10,065 | +89.189% |
| 2026-08-14 | 0.6800 | 0.6800 | 0.6000 | 0.6300 | -16.000% | 123 | 10,011 | +122.222% |
| 2026-08-13 | 0.7800 | 0.8000 | 0.7500 | 0.7500 | 0.000% | 40 | 9,994 | +86.667% |
| 2026-08-12 | 0.7500 | 0.7500 | 0.6600 | 0.7500 | +15.385% | 249 | 10,051 | +86.667% |
| 2026-08-11 | 0.6500 | 0.7200 | 0.6500 | 0.6500 | -2.985% | 93 | 10,068 | +115.385% |
| 2026-08-10 | 0.8000 | 0.8000 | 0.6700 | 0.6700 | -12.987% | 52 | 10,063 | +108.955% |
| 2026-08-07 | 0.7800 | 0.7800 | 0.7000 | 0.7700 | +10.000% | 28 | 10,071 | +81.818% |
| 2026-08-06 | 0.7500 | 0.8000 | 0.7000 | 0.7000 | -10.256% | 610 | 10,220 | +100.000% |
| 2026-08-05 | 0.8200 | 1.1000 | 0.7800 | 0.7800 | -8.235% | 121 | 10,107 | +79.487% |
| 2026-08-04 | 0.8300 | 0.9000 | 0.8000 | 0.8500 | +13.333% | 238 | 10,123 | +64.706% |
| 2026-08-03 | 0.6500 | 0.8000 | 0.6500 | 0.7500 | +11.940% | 269 | 9,968 | +86.667% |
| 2026-07-31 | 0.6500 | 0.7200 | 0.6000 | 0.6700 | -8.219% | 140 | 9,874 | +108.955% |
| 2026-07-30 | 0.6200 | 0.7500 | 0.6000 | 0.7300 | +19.672% | 266 | 9,982 | +91.781% |
| 2026-07-29 | 0.6100 | 0.6500 | 0.5500 | 0.6100 | -4.688% | 130 | 10,062 | +129.508% |
| 2026-07-28 | 0.6000 | 0.7000 | 0.5000 | 0.6400 | -8.571% | 980 | 10,293 | +118.750% |
| 2026-07-27 | 0.7700 | 0.7700 | 0.6500 | 0.7000 | -6.667% | 341 | 10,590 | +100.000% |
| 2026-07-24 | 0.8500 | 0.9500 | 0.7100 | 0.7500 | -6.250% | 1,972 | 10,455 | +86.667% |
| 2026-07-23 | 0.9500 | 1.0000 | 0.8000 | 0.8000 | -17.526% | 157 | 10,555 | +75.000% |
| 2026-07-22 | 0.9600 | 1.0600 | 0.9500 | 0.9700 | -3.960% | 183 | 10,639 | +44.330% |
| 2026-07-21 | 1.1000 | 1.1800 | 0.9500 | 1.0100 | -8.182% | 592 | 10,577 | +38.614% |
| 2026-07-20 | 0.9500 | 1.1000 | 0.9500 | 1.1000 | +22.222% | 359 | 10,643 | +27.273% |
| 2026-07-17 | 0.8600 | 1.0300 | 0.8000 | 0.9000 | -6.250% | 351 | 10,752 | +55.556% |
| 2026-07-16 | 1.2000 | 1.2200 | 0.9600 | 0.9600 | -28.889% | 733 | 10,643 | +45.833% |
| 2026-07-15 | 1.4500 | 1.4500 | 1.2000 | 1.3500 | +8.000% | 587 | 10,771 | +3.704% |
| 2026-07-14 | 1.3500 | 1.3500 | 1.2000 | 1.2500 | +4.167% | 100 | 10,773 | +12.000% |
| 2026-07-13 | 1.4000 | 1.4000 | 1.1500 | 1.2000 | -17.241% | 462 | 10,511 | +16.667% |
| 2026-07-10 | 1.6500 | 1.7500 | 1.4000 | 1.4500 | -2.027% | 178 | 10,529 | -3.448% |
| 2026-07-09 | 1.7300 | 1.7300 | 1.4400 | 1.4800 | -2.632% | 148 | 10,522 | -5.405% |
| 2026-07-08 | 1.5300 | 1.7800 | 1.4500 | 1.5200 | -15.556% | 496 | 10,796 | -7.895% |
| 2026-07-07 | 2.0800 | 2.2500 | 1.7000 | 1.8000 | -15.493% | 587 | 10,661 | -22.222% |
| 2026-07-06 | 2.0000 | 2.3000 | 1.9500 | 2.1300 | +23.121% | 730 | 10,876 | -34.272% |
| 2026-07-02 | 1.9300 | 2.2500 | 1.7000 | 1.7300 | -6.486% | 593 | 10,475 | -19.075% |
| 2026-07-01 | 1.6500 | 2.0000 | 1.6000 | 1.8500 | +5.714% | 963 | 10,947 | -24.324% |
| 2026-06-30 | 2.0000 | 2.0000 | 1.6000 | 1.7500 | -12.935% | 897 | 10,637 | -20.000% |
| 2026-06-29 | 2.1500 | 2.1500 | 1.8500 | 2.0100 | -4.286% | 810 | 10,586 | -30.348% |
| 2026-06-26 | 1.7500 | 2.1600 | 1.7300 | 2.1000 | +20.690% | 3,076 | 8,109 | -33.333% |
| 2026-06-25 | 1.8000 | 1.8000 | 1.5000 | 1.7400 | +2.353% | 227 | 7,976 | -19.540% |
| 2026-06-24 | 1.7300 | 1.7500 | 1.5500 | 1.7000 | -5.556% | 1,013 | 8,346 | -17.647% |
| 2026-06-23 | 2.0000 | 2.1500 | 1.8000 | 1.8000 | -23.077% | 974 | 8,404 | -22.222% |
| 2026-06-22 | 2.4500 | 2.5000 | 2.3400 | 2.3400 | -4.490% | 128 | 8,390 | -40.171% |
| 2026-06-18 | 2.8000 | 2.8000 | 2.2000 | 2.4500 | -15.808% | 417 | 8,248 | -42.857% |
| 2026-06-17 | 3.2000 | 3.3300 | 2.8400 | 2.9100 | -6.129% | 524 | 7,832 | -51.890% |
| 2026-06-16 | 3.2000 | 3.7000 | 3.0000 | 3.1000 | +15.672% | 558 | 7,705 | -54.839% |
| 2026-06-15 | 2.9000 | 2.9500 | 2.6500 | 2.6800 | +8.065% | 256 | 7,505 | -47.761% |
| 2026-06-12 | 2.3300 | 2.6900 | 2.3300 | 2.4800 | +7.826% | 685 | 6,955 | -43.548% |
| 2026-06-11 | 1.8800 | 2.4000 | 1.8700 | 2.3000 | +27.778% | 948 | 7,160 | -39.130% |
| 2026-06-10 | 2.1500 | 2.2000 | 1.8000 | 1.8000 | -20.705% | 280 | 7,052 | -22.222% |
| 2026-06-09 | 2.6000 | 2.6500 | 1.9500 | 2.2700 | -14.340% | 2,559 | 6,254 | -38.326% |
| 2026-06-08 | 2.6500 | 3.2000 | 2.6500 | 2.6500 | +3.922% | 775 | 6,694 | -47.170% |
| 2026-06-05 | 3.2000 | 3.2000 | 2.2500 | 2.5500 | -22.727% | 1,440 | 5,734 | -45.098% |
| 2026-06-04 | 4.5000 | 4.5000 | 3.3000 | 3.3000 | -23.434% | 360 | 5,777 | -57.576% |
| 2026-06-03 | 5.1200 | 5.1200 | 4.1000 | 4.3100 | -13.105% | 603 | 5,943 | -67.517% |
| 2026-06-02 | 5.0000 | 5.4000 | 4.6000 | 4.9600 | -4.615% | 1,602 | 4,518 | -71.774% |
| 2026-06-01 | 5.0000 | 5.8000 | 4.4400 | 5.2000 | +36.842% | 610 | 4,278 | -73.077% |
| 2026-05-29 | 2.8500 | 3.9300 | 2.8500 | 3.8000 | +33.333% | 900 | 3,718 | -63.158% |
| 2026-05-28 | 2.4800 | 3.0000 | 2.2000 | 2.8500 | +4.396% | 332 | 3,502 | -50.877% |
| 2026-05-27 | 2.8000 | 2.8600 | 2.7000 | 2.7300 | +0.738% | 595 | 2,957 | -48.718% |
| 2026-05-26 | 2.9000 | 3.3000 | 2.7000 | 2.7100 | +20.444% | 873 | 3,187 | -48.339% |
| 2026-05-22 | 2.9000 | 2.9500 | 2.0500 | 2.2500 | -18.478% | 1,285 | 3,693 | -37.778% |
| 2026-05-21 | 2.9500 | 3.1000 | 2.7200 | 2.7600 | +5.344% | 1,256 | 2,654 | -49.275% |
| 2026-05-20 | 2.5500 | 3.1000 | 2.5000 | 2.6200 | +4.800% | 655 | 2,129 | -46.565% |
| 2026-05-19 | 2.2400 | 2.5000 | 2.0000 | 2.5000 | +38.889% | 752 | 1,435 | -44.000% |
| 2026-05-18 | 2.1500 | 2.1500 | 1.7000 | 1.8000 | 0.000% | 107 | 1,350 | -22.222% |
| 2026-05-15 | 1.6000 | 1.8000 | 1.6000 | 1.8000 | 0.000% | 23 | 1,350 | -22.222% |
| 2026-05-14 | 1.5500 | 1.9500 | 1.5500 | 1.8000 | +38.462% | 421 | 1,118 | -22.222% |
| 2026-05-13 | 1.2900 | 1.3000 | 1.1700 | 1.3000 | -6.475% | 68 | 1,049 | +7.692% |
| 2026-05-12 | 1.4500 | 1.4500 | 1.3300 | 1.3900 | -7.333% | 83 | 986 | +0.719% |
| 2026-05-11 | 1.5000 | 1.5500 | 1.3700 | 1.5000 | -1.961% | 75 | 951 | -6.667% |
| 2026-05-08 | 1.9500 | 1.9500 | 1.5000 | 1.5300 | -17.297% | 205 | 810 | -8.497% |
| 2026-05-07 | 2.2000 | 2.2000 | 1.8500 | 1.8500 | 0.000% | 608 | 402 | -24.324% |
| 2026-05-06 | 1.9000 | 2.0000 | 1.8500 | 1.8500 | -2.632% | 25 | 380 | -24.324% |
| 2026-05-05 | 2.0000 | 2.0000 | 1.6700 | 1.9000 | +11.765% | 126 | 258 | -26.316% |
| 2026-05-04 | 1.5500 | 1.7000 | 1.5500 | 1.7000 | +8.280% | 7 | 254 | -17.647% |
| 2026-05-01 | 1.4500 | 1.7000 | 1.4400 | 1.5700 | +8.276% | 275 | 112 | -10.828% |
| 2026-04-30 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.333% | 3 | 109 | -3.448% |
| 2026-04-29 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | +2.041% | 3 | 106 | -6.667% |
| 2026-04-28 | 1.5100 | 1.6200 | 1.4700 | 1.4700 | -16.477% | 161 | 50 | -4.762% |
| 2026-04-27 | 1.5200 | 1.7600 | 1.5200 | 1.7600 | +6.667% | 15 | 38 | -20.455% |
| 2026-04-23 | 1.5500 | 1.6700 | 1.5500 | 1.6500 | +6.452% | 26 | 14 | -15.152% |
| 2026-04-21 | 1.6000 | 1.6900 | 1.5500 | 1.5500 | -3.125% | 12 | 2 | -9.677% |
| 2026-04-20 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -8.571% | 1 | 1 | -12.500% |
| 2026-04-17 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.000% | 1 | 1 | -20.000% |