PURR261218C00012000
PURR Dec 18 2026 12.00 Call
optionOPRA
EODOct 15, 2026
0.80USD+14.286%(+0.10)495Vol9,501OI
PURR261218C00012000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.5500 | 0.8000 | 0.5500 | 0.8000 | +14.286% | 495 | 9,345 | 0.000% |
| 2026-10-14 | 0.8000 | 0.8000 | 0.6800 | 0.7000 | -27.083% | 132 | 9,390 | +14.286% |
| 2026-10-13 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | -5.882% | 97 | 9,306 | -16.667% |
| 2026-10-12 | 1.4500 | 1.4500 | 1.0200 | 1.0200 | -34.194% | 55 | 9,257 | -21.569% |
| 2026-10-09 | 1.7000 | 1.7000 | 1.5000 | 1.5500 | -6.061% | 30 | 9,229 | -48.387% |
| 2026-10-08 | 1.5500 | 1.6500 | 1.4800 | 1.6500 | -12.234% | 61 | 9,254 | -51.515% |
| 2026-10-07 | 2.0200 | 2.0200 | 1.8500 | 1.8800 | -21.667% | 153 | 9,183 | -57.447% |
| 2026-10-06 | 2.6200 | 2.7000 | 2.4000 | 2.4000 | -9.434% | 9 | 9,186 | -66.667% |
| 2026-10-05 | 2.6500 | 2.6700 | 2.6500 | 2.6500 | +27.404% | 25 | 9,183 | -69.811% |
| 2026-10-02 | 2.3700 | 2.3700 | 2.0800 | 2.0800 | -5.455% | 11 | 9,187 | -61.538% |
| 2026-10-01 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | -8.714% | 34 | 9,153 | -63.636% |
| 2026-09-30 | 2.6000 | 2.6000 | 2.4100 | 2.4100 | +7.111% | 13 | 9,145 | -66.805% |
| 2026-09-29 | 2.5700 | 2.5700 | 2.2500 | 2.2500 | -6.250% | 45 | 9,111 | -64.444% |
| 2026-09-28 | 2.5000 | 2.6500 | 2.4000 | 2.4000 | -15.789% | 64 | 9,052 | -66.667% |
| 2026-09-25 | 3.4000 | 3.4000 | 2.8000 | 2.8500 | -21.053% | 24 | 9,033 | -71.930% |
| 2026-09-24 | 3.6200 | 3.6200 | 3.6100 | 3.6100 | -2.957% | 2 | 9,032 | -77.839% |
| 2026-09-23 | 3.5100 | 3.7400 | 3.5100 | 3.7200 | +3.333% | 21 | 9,018 | -78.495% |
| 2026-09-22 | 3.5700 | 3.6000 | 3.2000 | 3.6000 | +3.746% | 23 | 9,022 | -77.778% |
| 2026-09-21 | 3.6400 | 3.8000 | 3.3000 | 3.4700 | -13.250% | 14 | 9,024 | -76.945% |
| 2026-09-18 | 3.3000 | 4.0000 | 3.1500 | 4.0000 | +40.351% | 95 | 9,064 | -80.000% |
| 2026-09-17 | 2.7500 | 2.8700 | 2.6000 | 2.8500 | +48.438% | 83 | 9,118 | -71.930% |
| 2026-09-16 | 1.7500 | 2.2000 | 1.7500 | 1.9200 | +2.128% | 109 | 9,156 | -58.333% |
| 2026-09-15 | 2.1000 | 2.1200 | 1.6000 | 1.8800 | -24.800% | 133 | 9,124 | -57.447% |
| 2026-09-14 | 2.2300 | 2.5500 | 2.1000 | 2.5000 | +11.111% | 34 | 9,116 | -68.000% |
| 2026-09-11 | 2.1200 | 2.8500 | 2.1200 | 2.2500 | +15.385% | 94 | 9,110 | -64.444% |
| 2026-09-10 | 2.3200 | 2.4500 | 1.9500 | 1.9500 | -27.778% | 130 | 9,085 | -58.974% |
| 2026-09-09 | 2.7000 | 2.8500 | 2.5700 | 2.7000 | +3.053% | 24 | 9,083 | -70.370% |
| 2026-09-08 | 2.4000 | 2.7500 | 2.2900 | 2.6200 | -2.239% | 198 | 9,021 | -69.466% |
| 2026-09-04 | 2.7800 | 2.7800 | 2.2000 | 2.6800 | -14.921% | 87 | 9,007 | -70.149% |
| 2026-09-03 | 2.6300 | 3.1500 | 2.5200 | 3.1500 | +40.000% | 91 | 8,966 | -74.603% |
| 2026-09-02 | 2.3000 | 2.5400 | 2.1000 | 2.2500 | +2.273% | 149 | 9,068 | -64.444% |
| 2026-09-01 | 2.6000 | 2.6000 | 2.1000 | 2.2000 | -21.429% | 2,019 | 10,290 | -63.636% |
| 2026-08-31 | 2.5500 | 2.9300 | 2.3000 | 2.8000 | +9.804% | 192 | 10,220 | -71.429% |
| 2026-08-28 | 3.4000 | 3.8300 | 2.5500 | 2.5500 | -31.081% | 51 | 10,229 | -68.627% |
| 2026-08-27 | 2.8200 | 4.1000 | 2.8200 | 3.7000 | +48.000% | 682 | 10,877 | -78.378% |
| 2026-08-26 | 2.5500 | 2.7400 | 2.4000 | 2.5000 | -6.367% | 95 | 10,852 | -68.000% |
| 2026-08-25 | 2.5000 | 2.8000 | 2.4000 | 2.6700 | +28.365% | 309 | 10,871 | -70.037% |
| 2026-08-24 | 2.2900 | 2.6000 | 1.9000 | 2.0800 | +1.463% | 2,990 | 8,644 | -61.538% |
| 2026-08-21 | 2.2000 | 2.4500 | 2.0500 | 2.0500 | +10.811% | 191 | 8,746 | -60.976% |
| 2026-08-20 | 1.5000 | 2.0000 | 1.5000 | 1.8500 | +23.333% | 797 | 8,690 | -56.757% |
| 2026-08-19 | 0.5000 | 1.5400 | 0.5000 | 1.5000 | +206.122% | 3,438 | 7,742 | -46.667% |
| 2026-08-18 | 0.5300 | 0.5300 | 0.4900 | 0.4900 | -5.769% | 332 | 7,670 | +63.265% |
| 2026-08-17 | 0.5900 | 0.5900 | 0.5000 | 0.5200 | +30.000% | 44 | 7,666 | +53.846% |
| 2026-08-14 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 5 | 7,669 | +100.000% |
| 2026-08-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 2 | 7,669 | +60.000% |
| 2026-08-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +5.263% | 1 | 7,669 | +33.333% |
| 2026-08-04 | 0.5800 | 0.6000 | 0.5700 | 0.5700 | +3.636% | 64 | 7,636 | +40.351% |
| 2026-08-03 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | +17.021% | 59 | 7,627 | +45.455% |
| 2026-07-31 | 0.5000 | 0.5000 | 0.4600 | 0.4700 | +2.174% | 11 | 7,638 | +70.213% |
| 2026-07-30 | 0.4100 | 0.4700 | 0.4100 | 0.4600 | +9.524% | 7 | 7,637 | +73.913% |
| 2026-07-29 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -4.545% | 10 | 7,627 | +90.476% |
| 2026-07-28 | 0.4500 | 0.4500 | 0.4000 | 0.4400 | -20.000% | 8 | 7,626 | +81.818% |
| 2026-07-24 | 0.5900 | 0.5900 | 0.4500 | 0.5500 | -1.786% | 73 | 7,689 | +45.455% |
| 2026-07-23 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | -23.288% | 16 | 7,691 | +42.857% |
| 2026-07-22 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +1.389% | 1 | 7,690 | +9.589% |
| 2026-07-21 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -1.370% | 2 | 7,691 | +11.111% |
| 2026-07-20 | 0.5500 | 0.7500 | 0.5500 | 0.7300 | +12.308% | 75 | 7,759 | +9.589% |
| 2026-07-17 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | -9.722% | 32 | 7,776 | +23.077% |
| 2026-07-16 | 0.8500 | 0.8500 | 0.7200 | 0.7200 | -25.000% | 116 | 7,800 | +11.111% |
| 2026-07-15 | 1.0300 | 1.1000 | 0.9500 | 0.9600 | +6.667% | 21 | 7,813 | -16.667% |
| 2026-07-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -5.263% | 3 | 7,813 | -11.111% |
| 2026-07-13 | 0.8000 | 1.0000 | 0.8000 | 0.9500 | -9.524% | 173 | 7,845 | -15.789% |
| 2026-07-10 | 1.1000 | 1.2000 | 1.0000 | 1.0500 | 0.000% | 323 | 8,084 | -23.810% |
| 2026-07-09 | 1.1800 | 1.2600 | 1.0500 | 1.0500 | -12.500% | 76 | 8,051 | -23.810% |
| 2026-07-08 | 1.2500 | 1.2500 | 1.0500 | 1.2000 | -9.774% | 153 | 8,177 | -33.333% |
| 2026-07-07 | 1.5000 | 1.6700 | 1.3000 | 1.3300 | -21.302% | 1,177 | 7,236 | -39.850% |
| 2026-07-06 | 1.4500 | 1.7000 | 1.4500 | 1.6900 | +20.714% | 521 | 6,728 | -52.663% |
| 2026-07-02 | 1.6000 | 1.7300 | 1.3700 | 1.4000 | -7.895% | 47 | 6,699 | -42.857% |
| 2026-07-01 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | +14.286% | 66 | 6,663 | -47.368% |
| 2026-06-30 | 1.3100 | 1.3300 | 1.2500 | 1.3300 | -16.875% | 389 | 6,672 | -39.850% |
| 2026-06-29 | 1.6500 | 1.6500 | 1.5000 | 1.6000 | -3.030% | 1,303 | 5,793 | -50.000% |
| 2026-06-26 | 1.4500 | 1.7500 | 1.3000 | 1.6500 | +32.000% | 405 | 5,577 | -51.515% |
| 2026-06-25 | 1.3000 | 1.4000 | 1.0500 | 1.2500 | -4.580% | 139 | 5,564 | -36.000% |
| 2026-06-24 | 1.3100 | 1.4500 | 1.2200 | 1.3100 | -5.755% | 249 | 5,585 | -38.931% |
| 2026-06-23 | 1.6800 | 1.6800 | 1.3900 | 1.3900 | -22.778% | 472 | 5,648 | -42.446% |
| 2026-06-22 | 2.0500 | 2.0500 | 1.8000 | 1.8000 | -5.263% | 514 | 5,600 | -55.556% |
| 2026-06-18 | 2.2200 | 2.2200 | 1.7600 | 1.9000 | -22.449% | 492 | 5,404 | -57.895% |
| 2026-06-17 | 2.5000 | 2.7000 | 2.3500 | 2.4500 | -3.922% | 114 | 5,387 | -67.347% |
| 2026-06-16 | 2.8500 | 3.0000 | 2.4000 | 2.5500 | +10.870% | 264 | 5,278 | -68.627% |
| 2026-06-15 | 2.3000 | 2.3700 | 2.1500 | 2.3000 | +15.000% | 93 | 5,252 | -65.217% |
| 2026-06-12 | 2.0000 | 2.2000 | 1.8700 | 2.0000 | +12.994% | 2,110 | 3,950 | -60.000% |
| 2026-06-11 | 1.5500 | 1.8000 | 1.5500 | 1.7700 | +18.000% | 275 | 3,745 | -54.802% |
| 2026-06-10 | 1.7500 | 1.7500 | 1.4000 | 1.5000 | -9.639% | 2,289 | 1,924 | -46.667% |
| 2026-06-09 | 2.1500 | 2.1500 | 1.6300 | 1.6600 | -26.222% | 223 | 1,764 | -51.807% |
| 2026-06-08 | 2.1600 | 2.6000 | 2.1600 | 2.2500 | +7.143% | 231 | 1,688 | -64.444% |
| 2026-06-05 | 2.6000 | 2.6000 | 1.8500 | 2.1000 | -27.586% | 302 | 1,693 | -61.905% |
| 2026-06-04 | 3.4000 | 3.4000 | 2.8500 | 2.9000 | -23.684% | 190 | 1,709 | -72.414% |
| 2026-06-03 | 4.5000 | 4.5700 | 3.5000 | 3.8000 | -20.833% | 294 | 1,704 | -78.947% |
| 2026-06-02 | 4.6000 | 4.8000 | 4.1400 | 4.8000 | 0.000% | 363 | 1,651 | -83.333% |
| 2026-06-01 | 4.9000 | 5.3000 | 3.8000 | 4.8000 | +47.692% | 1,957 | 963 | -83.333% |
| 2026-05-29 | 2.4500 | 3.3700 | 2.4500 | 3.2500 | +32.653% | 210 | 1,107 | -75.385% |
| 2026-05-28 | 2.0500 | 2.4500 | 2.0000 | 2.4500 | +6.061% | 23 | 1,109 | -67.347% |
| 2026-05-27 | 2.3000 | 2.4000 | 2.3000 | 2.3100 | -7.600% | 83 | 1,048 | -65.368% |
| 2026-05-26 | 2.3400 | 2.7500 | 2.3400 | 2.5000 | +40.449% | 126 | 937 | -68.000% |
| 2026-05-22 | 2.6000 | 2.6000 | 1.7000 | 1.7800 | -22.609% | 154 | 812 | -55.056% |
| 2026-05-21 | 2.6000 | 2.6500 | 2.2500 | 2.3000 | -3.766% | 536 | 637 | -65.217% |
| 2026-05-20 | 2.1300 | 2.9000 | 2.1300 | 2.3900 | +16.585% | 197 | 603 | -66.527% |
| 2026-05-19 | 1.8000 | 2.1500 | 1.8000 | 2.0500 | +2.500% | 256 | 451 | -60.976% |
| 2026-05-18 | 1.3200 | 2.0000 | 1.3200 | 2.0000 | +33.333% | 7 | 455 | -60.000% |
| 2026-05-15 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 150 | 356 | -46.667% |
| 2026-05-14 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +45.631% | 1 | 355 | -46.667% |
| 2026-05-13 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | -33.117% | 6 | 205 | -22.330% |
| 2026-05-07 | 1.6900 | 1.7000 | 1.5400 | 1.5400 | +4.054% | 10 | 215 | -48.052% |
| 2026-05-05 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +13.846% | 200 | 61 | -45.946% |
| 2026-05-01 | 1.4000 | 1.4200 | 1.2500 | 1.3000 | +0.775% | 65 | 16 | -38.462% |
| 2026-04-28 | 1.2800 | 1.3500 | 1.0600 | 1.2900 | 0.000% | 44 | 0 | -37.984% |