PURR261218C00011000
PURR Dec 18 2026 11.00 Call
optionOPRA
EODOct 15, 2026
1.05USD+10.526%(+0.10)315Vol12,770OI
PURR261218C00011000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.7500 | 1.0500 | 0.7500 | 1.0500 | +10.526% | 315 | 12,528 | 0.000% |
| 2026-10-14 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -24.000% | 66 | 12,526 | +10.526% |
| 2026-10-13 | 1.2500 | 1.3400 | 1.2500 | 1.2500 | -7.407% | 316 | 12,508 | -16.000% |
| 2026-10-12 | 1.8000 | 1.8000 | 1.3200 | 1.3500 | -27.807% | 77 | 12,449 | -22.222% |
| 2026-10-09 | 2.1000 | 2.1000 | 1.8700 | 1.8700 | -4.103% | 178 | 12,558 | -43.850% |
| 2026-10-08 | 2.0000 | 2.1000 | 1.8000 | 1.9500 | -18.750% | 64 | 12,532 | -46.154% |
| 2026-10-07 | 2.4600 | 2.5000 | 2.3500 | 2.4000 | -24.290% | 84 | 12,524 | -56.250% |
| 2026-10-06 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -0.314% | 1 | 12,524 | -66.877% |
| 2026-10-05 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +7.071% | 1 | 12,524 | -66.981% |
| 2026-10-02 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +14.231% | 2 | 12,526 | -64.646% |
| 2026-10-01 | 2.7200 | 2.7200 | 2.6000 | 2.6000 | -10.345% | 22 | 12,520 | -59.615% |
| 2026-09-30 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +5.455% | 4 | 12,516 | -63.793% |
| 2026-09-29 | 2.7500 | 2.7500 | 2.7000 | 2.7500 | -3.509% | 212 | 12,514 | -61.818% |
| 2026-09-28 | 3.1700 | 3.1700 | 2.7400 | 2.8500 | -14.157% | 42 | 12,539 | -63.158% |
| 2026-09-25 | 3.6000 | 3.6000 | 3.3000 | 3.3200 | -19.807% | 63 | 12,539 | -68.373% |
| 2026-09-24 | 3.9000 | 4.3000 | 3.9000 | 4.1400 | +0.976% | 10 | 12,535 | -74.638% |
| 2026-09-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +0.985% | 3 | 12,532 | -74.390% |
| 2026-09-22 | 3.8000 | 4.0600 | 3.8000 | 4.0600 | +0.995% | 22 | 12,550 | -74.138% |
| 2026-09-21 | 4.3300 | 4.3300 | 3.9600 | 4.0200 | -5.634% | 21 | 12,547 | -73.881% |
| 2026-09-18 | 3.9000 | 4.6000 | 3.7000 | 4.2600 | +29.091% | 63 | 12,576 | -75.352% |
| 2026-09-17 | 3.0000 | 3.3000 | 3.0000 | 3.3000 | +41.631% | 108 | 12,670 | -68.182% |
| 2026-09-16 | 2.3000 | 2.7000 | 2.0500 | 2.3300 | +3.556% | 5,066 | 13,179 | -54.936% |
| 2026-09-15 | 2.5000 | 2.5000 | 1.9100 | 2.2500 | -19.643% | 132 | 13,131 | -53.333% |
| 2026-09-14 | 2.5000 | 3.0000 | 2.3500 | 2.8000 | +5.660% | 2,689 | 13,136 | -62.500% |
| 2026-09-11 | 2.2500 | 3.2000 | 2.2500 | 2.6500 | +15.217% | 2,475 | 11,880 | -60.377% |
| 2026-09-10 | 2.8000 | 2.8000 | 2.3000 | 2.3000 | -20.690% | 1,353 | 10,866 | -54.348% |
| 2026-09-09 | 3.3000 | 3.3000 | 2.9000 | 2.9000 | -4.918% | 5,861 | 6,803 | -63.793% |
| 2026-09-08 | 2.8500 | 3.2000 | 2.8500 | 3.0500 | -4.688% | 79 | 6,773 | -65.574% |
| 2026-09-04 | 3.0000 | 3.2500 | 2.6500 | 3.2000 | -13.514% | 15,291 | 17,143 | -67.188% |
| 2026-09-03 | 2.9500 | 3.7000 | 2.9500 | 3.7000 | +48.000% | 6,975 | 10,590 | -71.622% |
| 2026-09-02 | 2.7500 | 2.8500 | 2.5000 | 2.5000 | -1.961% | 308 | 10,292 | -58.000% |
| 2026-09-01 | 2.9500 | 3.0000 | 2.5500 | 2.5500 | -22.256% | 887 | 9,506 | -58.824% |
| 2026-08-31 | 3.0000 | 3.3000 | 2.7000 | 3.2800 | +11.186% | 2,577 | 6,957 | -67.988% |
| 2026-08-28 | 3.9000 | 4.4000 | 2.9000 | 2.9500 | -20.270% | 2,641 | 4,384 | -64.407% |
| 2026-08-27 | 3.1000 | 4.6000 | 3.1000 | 3.7000 | +23.333% | 2,320 | 2,885 | -71.622% |
| 2026-08-26 | 3.0000 | 3.0000 | 2.8000 | 3.0000 | -6.250% | 16 | 2,895 | -65.000% |
| 2026-08-25 | 2.4000 | 3.2000 | 2.4000 | 3.2000 | +29.555% | 78 | 2,923 | -67.188% |
| 2026-08-24 | 2.6000 | 2.8000 | 2.4500 | 2.4700 | +2.917% | 1,148 | 3,145 | -57.490% |
| 2026-08-21 | 2.6500 | 2.8000 | 2.3600 | 2.4000 | +15.385% | 351 | 3,252 | -56.250% |
| 2026-08-20 | 1.6500 | 2.3500 | 1.4000 | 2.0800 | +38.667% | 1,255 | 2,187 | -49.519% |
| 2026-08-19 | 0.5500 | 1.5000 | 0.5500 | 1.5000 | +114.286% | 196 | 2,144 | -30.000% |
| 2026-08-18 | 0.5900 | 0.7000 | 0.5800 | 0.7000 | +25.000% | 27 | 2,169 | +50.000% |
| 2026-08-17 | 0.6300 | 0.6600 | 0.5600 | 0.5600 | +12.000% | 44 | 2,178 | +87.500% |
| 2026-08-14 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | +2.041% | 34 | 2,171 | +110.000% |
| 2026-08-11 | 0.5400 | 0.5500 | 0.4500 | 0.4900 | -12.500% | 17 | 2,187 | +114.286% |
| 2026-08-10 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | -16.418% | 31 | 2,158 | +87.500% |
| 2026-08-05 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | +3.077% | 23 | 2,146 | +56.716% |
| 2026-08-04 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | +8.333% | 15 | 2,150 | +61.538% |
| 2026-08-03 | 0.5500 | 0.6500 | 0.5500 | 0.6000 | -7.692% | 127 | 2,163 | +75.000% |
| 2026-07-31 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +18.182% | 150 | 2,013 | +61.538% |
| 2026-07-30 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 5 | 2,008 | +90.909% |
| 2026-07-29 | 0.5500 | 0.5500 | 0.5000 | 0.5500 | -8.333% | 43 | 1,999 | +90.909% |
| 2026-07-28 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | +9.091% | 12 | 1,988 | +75.000% |
| 2026-07-27 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -8.333% | 4 | 1,991 | +90.909% |
| 2026-07-24 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | -10.448% | 5 | 1,995 | +75.000% |
| 2026-07-23 | 0.7800 | 0.7800 | 0.6500 | 0.6700 | -22.093% | 56 | 2,049 | +56.716% |
| 2026-07-21 | 0.8500 | 0.8600 | 0.8400 | 0.8600 | -4.444% | 5 | 2,053 | +22.093% |
| 2026-07-20 | 0.6500 | 0.9700 | 0.6500 | 0.9000 | +5.882% | 12 | 2,056 | +16.667% |
| 2026-07-17 | 0.8000 | 0.9000 | 0.7500 | 0.8500 | 0.000% | 225 | 2,266 | +23.529% |
| 2026-07-16 | 0.9400 | 0.9700 | 0.8500 | 0.8500 | -27.350% | 203 | 2,463 | +23.529% |
| 2026-07-15 | 1.2000 | 1.2000 | 1.1000 | 1.1700 | +11.429% | 11 | 2,456 | -10.256% |
| 2026-07-14 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | +3.960% | 62 | 2,455 | 0.000% |
| 2026-07-13 | 1.0500 | 1.1500 | 1.0100 | 1.0100 | -19.841% | 10 | 2,458 | +3.960% |
| 2026-07-10 | 1.3300 | 1.3300 | 1.2600 | 1.2600 | +0.800% | 215 | 2,656 | -16.667% |
| 2026-07-09 | 1.3600 | 1.4500 | 1.2500 | 1.2500 | 0.000% | 388 | 2,715 | -16.000% |
| 2026-07-08 | 1.4700 | 1.5300 | 1.2500 | 1.2500 | -22.360% | 222 | 2,639 | -16.000% |
| 2026-07-07 | 2.2000 | 2.2000 | 1.4600 | 1.6100 | -12.973% | 52 | 2,653 | -34.783% |
| 2026-07-06 | 1.7500 | 1.9500 | 1.7000 | 1.8500 | +17.834% | 29 | 2,666 | -43.243% |
| 2026-07-02 | 2.0000 | 2.0000 | 1.5700 | 1.5700 | -4.848% | 429 | 2,389 | -33.121% |
| 2026-07-01 | 1.5500 | 1.7500 | 1.4300 | 1.6500 | +10.000% | 388 | 2,337 | -36.364% |
| 2026-06-30 | 1.5500 | 1.5500 | 1.4500 | 1.5000 | -16.667% | 810 | 2,044 | -30.000% |
| 2026-06-29 | 1.9800 | 1.9800 | 1.5500 | 1.8000 | 0.000% | 844 | 2,176 | -41.667% |
| 2026-06-26 | 1.7800 | 1.8300 | 1.6500 | 1.8000 | +20.000% | 53 | 2,142 | -41.667% |
| 2026-06-25 | 1.3200 | 1.5500 | 1.3200 | 1.5000 | -1.316% | 455 | 1,891 | -30.000% |
| 2026-06-24 | 1.4300 | 1.5500 | 1.4000 | 1.5200 | -5.000% | 261 | 1,920 | -30.921% |
| 2026-06-23 | 1.5500 | 1.7300 | 1.5500 | 1.6000 | -21.569% | 133 | 1,924 | -34.375% |
| 2026-06-22 | 2.1000 | 2.2000 | 2.0000 | 2.0400 | -5.116% | 76 | 1,930 | -48.529% |
| 2026-06-18 | 2.6300 | 2.6300 | 1.9500 | 2.1500 | -17.939% | 84 | 1,939 | -51.163% |
| 2026-06-17 | 2.7500 | 3.0000 | 2.6000 | 2.6200 | -9.655% | 235 | 1,822 | -59.924% |
| 2026-06-16 | 3.1000 | 3.4000 | 2.9000 | 2.9000 | +18.367% | 131 | 1,817 | -63.793% |
| 2026-06-15 | 2.5500 | 2.6500 | 2.4000 | 2.4500 | +12.385% | 80 | 1,856 | -57.143% |
| 2026-06-12 | 2.2400 | 2.3500 | 2.1000 | 2.1800 | +3.810% | 424 | 1,666 | -51.835% |
| 2026-06-11 | 1.7500 | 2.1600 | 1.7500 | 2.1000 | +32.075% | 457 | 1,298 | -50.000% |
| 2026-06-10 | 2.0000 | 2.0500 | 1.5900 | 1.5900 | -17.187% | 132 | 1,281 | -33.962% |
| 2026-06-09 | 2.3400 | 2.3400 | 1.8100 | 1.9200 | -20.000% | 235 | 1,158 | -45.312% |
| 2026-06-08 | 3.1000 | 3.1000 | 2.4000 | 2.4000 | +13.744% | 113 | 1,083 | -56.250% |
| 2026-06-05 | 2.5500 | 2.8500 | 2.1100 | 2.1100 | -31.935% | 288 | 1,074 | -50.237% |
| 2026-06-04 | 3.5000 | 3.6400 | 3.0000 | 3.1000 | -24.390% | 156 | 1,043 | -66.129% |
| 2026-06-03 | 4.4000 | 4.4000 | 3.8500 | 4.1000 | -14.583% | 219 | 935 | -74.390% |
| 2026-06-02 | 5.8000 | 5.8000 | 4.3800 | 4.8000 | -3.808% | 424 | 558 | -78.125% |
| 2026-06-01 | 4.5000 | 5.4000 | 4.3100 | 4.9900 | +46.765% | 271 | 347 | -78.958% |
| 2026-05-29 | 2.7300 | 3.8000 | 2.7300 | 3.4000 | +23.188% | 89 | 306 | -69.118% |
| 2026-05-28 | 2.6000 | 2.7600 | 2.6000 | 2.7600 | +15.000% | 7 | 299 | -61.957% |
| 2026-05-27 | 2.4000 | 2.5000 | 2.4000 | 2.4000 | -11.111% | 22 | 303 | -56.250% |
| 2026-05-26 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +12.500% | 20 | 295 | -61.111% |
| 2026-05-22 | 2.3300 | 2.4000 | 2.2500 | 2.4000 | -7.692% | 5 | 296 | -56.250% |
| 2026-05-21 | 2.7500 | 2.9000 | 2.5500 | 2.6000 | +4.000% | 92 | 241 | -59.615% |
| 2026-05-20 | 2.4500 | 2.5500 | 2.3500 | 2.5000 | +8.696% | 65 | 212 | -58.000% |
| 2026-05-19 | 2.3500 | 2.3500 | 1.9100 | 2.3000 | +48.387% | 119 | 173 | -54.348% |
| 2026-05-18 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | +40.909% | 4 | 173 | -32.258% |
| 2026-05-13 | 1.3500 | 1.3500 | 1.1000 | 1.1000 | -12.000% | 2 | 174 | -4.545% |
| 2026-05-11 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | -9.420% | 2 | 174 | -16.000% |
| 2026-05-08 | 1.7500 | 1.7500 | 1.3800 | 1.3800 | -15.854% | 5 | 173 | -23.913% |
| 2026-05-05 | 1.5700 | 1.6400 | 1.5000 | 1.6400 | +13.103% | 169 | 16 | -35.976% |
| 2026-05-01 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | +7.407% | 5 | 11 | -27.586% |
| 2026-04-28 | 2.0000 | 2.0000 | 1.3500 | 1.3500 | -3.571% | 19 | 1 | -22.222% |
| 2026-04-17 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 1 | 1 | -25.000% |