PURR261218C00013000
PURR Dec 18 2026 13.00 Call
optionOPRA
EODOct 15, 2026
0.60USD+13.208%(+0.07)5,061Vol10,701OI
PURR261218C00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.4500 | 0.6000 | 0.4200 | 0.6000 | +13.208% | 5,061 | 13,815 | 0.000% |
| 2026-10-14 | 0.6900 | 0.6900 | 0.5200 | 0.5300 | -31.169% | 163 | 13,827 | +13.208% |
| 2026-10-13 | 0.8000 | 0.8000 | 0.7400 | 0.7700 | -3.750% | 12 | 13,825 | -22.078% |
| 2026-10-12 | 1.2000 | 1.2000 | 0.7500 | 0.8000 | -33.884% | 206 | 13,857 | -25.000% |
| 2026-10-09 | 1.3000 | 1.3100 | 1.1900 | 1.2100 | -6.202% | 27 | 13,852 | -50.413% |
| 2026-10-08 | 1.3000 | 1.3600 | 1.1000 | 1.2900 | -16.234% | 5,706 | 19,013 | -53.488% |
| 2026-10-07 | 1.7500 | 1.7500 | 1.5200 | 1.5400 | -24.878% | 2,192 | 20,718 | -61.039% |
| 2026-10-06 | 2.3500 | 2.4500 | 2.0000 | 2.0500 | -13.866% | 466 | 20,895 | -70.732% |
| 2026-10-05 | 2.2500 | 2.3800 | 2.1500 | 2.3800 | +35.227% | 3,009 | 18,291 | -74.790% |
| 2026-10-02 | 2.1000 | 2.1000 | 1.7600 | 1.7600 | -12.000% | 42 | 18,332 | -65.909% |
| 2026-10-01 | 1.9500 | 2.0300 | 1.8500 | 2.0000 | -2.439% | 158 | 18,224 | -70.000% |
| 2026-09-30 | 2.0000 | 2.2000 | 2.0000 | 2.0500 | +7.895% | 777 | 18,184 | -70.732% |
| 2026-09-29 | 2.1000 | 2.1300 | 1.9000 | 1.9000 | -7.317% | 140 | 18,105 | -68.421% |
| 2026-09-28 | 2.4000 | 2.4000 | 1.9700 | 2.0500 | -18.000% | 55 | 18,103 | -70.732% |
| 2026-09-25 | 2.8000 | 2.8000 | 2.4000 | 2.5000 | -28.571% | 304 | 17,980 | -76.000% |
| 2026-09-24 | 2.8000 | 3.5000 | 2.7500 | 3.5000 | +9.375% | 37 | 18,000 | -82.857% |
| 2026-09-23 | 2.8500 | 3.3000 | 2.8500 | 3.2000 | +3.560% | 197 | 18,061 | -81.250% |
| 2026-09-22 | 2.8800 | 3.2000 | 2.8500 | 3.0900 | +3.000% | 131 | 18,069 | -80.583% |
| 2026-09-21 | 3.5000 | 3.5500 | 2.9000 | 3.0000 | -6.250% | 307 | 18,091 | -80.000% |
| 2026-09-18 | 3.0000 | 3.5000 | 2.8000 | 3.2000 | +30.612% | 249 | 17,971 | -81.250% |
| 2026-09-17 | 2.1500 | 2.5500 | 2.1500 | 2.4500 | +33.880% | 203 | 17,944 | -75.510% |
| 2026-09-16 | 1.8200 | 1.9000 | 1.8200 | 1.8300 | +7.647% | 4 | 17,943 | -67.213% |
| 2026-09-15 | 1.6500 | 1.7000 | 1.4000 | 1.7000 | -21.659% | 122 | 18,032 | -64.706% |
| 2026-09-14 | 1.8300 | 2.3000 | 1.8300 | 2.1700 | +10.714% | 36 | 18,009 | -72.350% |
| 2026-09-11 | 1.8000 | 2.4000 | 1.8000 | 1.9600 | +18.788% | 174 | 18,161 | -69.388% |
| 2026-09-10 | 2.3000 | 2.3000 | 1.6500 | 1.6500 | -26.991% | 398 | 17,842 | -63.636% |
| 2026-09-09 | 2.3500 | 2.5000 | 2.1500 | 2.2600 | +0.444% | 145 | 17,739 | -73.451% |
| 2026-09-08 | 2.1500 | 2.3500 | 2.0000 | 2.2500 | -10.000% | 40 | 17,709 | -73.333% |
| 2026-09-04 | 2.5500 | 2.6400 | 2.0000 | 2.5000 | -7.407% | 86 | 17,678 | -76.000% |
| 2026-09-03 | 2.1000 | 2.7000 | 2.0400 | 2.7000 | +42.105% | 187 | 17,646 | -77.778% |
| 2026-09-02 | 2.0500 | 2.0900 | 1.8000 | 1.9000 | -5.000% | 66 | 17,607 | -68.421% |
| 2026-09-01 | 2.0000 | 2.4000 | 1.9000 | 2.0000 | -20.000% | 393 | 17,714 | -70.000% |
| 2026-08-31 | 2.4500 | 2.5500 | 2.0000 | 2.5000 | +15.741% | 247 | 17,603 | -76.000% |
| 2026-08-28 | 2.8000 | 3.4000 | 2.1000 | 2.1600 | -24.211% | 2,728 | 15,286 | -72.222% |
| 2026-08-27 | 2.5000 | 3.6500 | 2.4000 | 2.8500 | +23.913% | 351 | 15,436 | -78.947% |
| 2026-08-26 | 2.3000 | 2.3500 | 2.0500 | 2.3000 | -9.804% | 141 | 15,497 | -73.913% |
| 2026-08-25 | 1.7500 | 2.5500 | 1.7500 | 2.5500 | +42.458% | 140 | 15,455 | -76.471% |
| 2026-08-24 | 1.9500 | 2.1000 | 1.7500 | 1.7900 | -5.789% | 254 | 15,333 | -66.480% |
| 2026-08-21 | 2.1000 | 2.2000 | 1.8000 | 1.9000 | +15.152% | 345 | 15,169 | -68.421% |
| 2026-08-20 | 1.3000 | 1.7500 | 1.1000 | 1.6500 | +32.000% | 10,606 | 5,043 | -63.636% |
| 2026-08-19 | 0.5900 | 1.3000 | 0.4700 | 1.2500 | +212.500% | 124 | 4,985 | -52.000% |
| 2026-08-14 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | +2.564% | 10 | 4,985 | +50.000% |
| 2026-08-13 | 0.5500 | 0.5500 | 0.3500 | 0.3900 | -22.000% | 28 | 4,973 | +53.846% |
| 2026-08-12 | 0.4300 | 0.5000 | 0.4300 | 0.5000 | +16.279% | 30 | 4,943 | +20.000% |
| 2026-08-06 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | -4.444% | 7 | 4,943 | +39.535% |
| 2026-08-05 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +28.571% | 1 | 4,944 | +33.333% |
| 2026-08-04 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | -20.455% | 9 | 4,953 | +71.429% |
| 2026-08-03 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +10.000% | 10 | 4,943 | +36.364% |
| 2026-07-30 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +11.111% | 7 | 4,940 | +50.000% |
| 2026-07-29 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -18.182% | 8 | 4,948 | +66.667% |
| 2026-07-27 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | -2.222% | 15 | 4,933 | +36.364% |
| 2026-07-24 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -11.765% | 7 | 4,933 | +33.333% |
| 2026-07-23 | 0.6000 | 0.6000 | 0.5000 | 0.5100 | -7.273% | 49 | 4,982 | +17.647% |
| 2026-07-22 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -15.385% | 2 | 4,984 | +9.091% |
| 2026-07-21 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +3.175% | 2 | 4,984 | -7.692% |
| 2026-07-20 | 0.6000 | 0.6600 | 0.6000 | 0.6300 | +5.000% | 13 | 4,983 | -4.762% |
| 2026-07-17 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -28.571% | 1 | 4,982 | 0.000% |
| 2026-07-14 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +12.000% | 1 | 4,981 | -28.571% |
| 2026-07-13 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | -25.743% | 41 | 4,986 | -20.000% |
| 2026-07-10 | 1.0000 | 1.0500 | 1.0000 | 1.0100 | +2.020% | 16 | 4,972 | -40.594% |
| 2026-07-09 | 1.0500 | 1.1500 | 0.9800 | 0.9900 | -4.808% | 86 | 4,923 | -39.394% |
| 2026-07-08 | 1.1100 | 1.2000 | 1.0200 | 1.0400 | -9.565% | 43 | 4,871 | -42.308% |
| 2026-07-07 | 1.2000 | 1.3200 | 1.1500 | 1.1500 | -23.333% | 85 | 4,794 | -47.826% |
| 2026-07-06 | 1.2800 | 1.6000 | 1.2800 | 1.5000 | +25.000% | 4 | 4,793 | -60.000% |
| 2026-07-02 | 1.6000 | 1.6000 | 1.2000 | 1.2000 | -11.111% | 17 | 4,778 | -50.000% |
| 2026-07-01 | 1.2400 | 1.3500 | 1.2400 | 1.3500 | +16.379% | 32 | 4,807 | -55.556% |
| 2026-06-30 | 1.2600 | 1.2600 | 1.1600 | 1.1600 | -20.000% | 44 | 4,767 | -48.276% |
| 2026-06-29 | 1.4400 | 1.4500 | 1.3600 | 1.4500 | -3.333% | 12 | 4,755 | -58.621% |
| 2026-06-26 | 1.2000 | 1.5000 | 1.1500 | 1.5000 | +30.435% | 128 | 4,789 | -60.000% |
| 2026-06-25 | 1.1000 | 1.1500 | 1.0500 | 1.1500 | 0.000% | 298 | 4,766 | -47.826% |
| 2026-06-24 | 1.2400 | 1.2400 | 1.1000 | 1.1500 | -8.000% | 126 | 4,709 | -47.826% |
| 2026-06-23 | 1.4500 | 1.4500 | 1.2500 | 1.2500 | -24.242% | 83 | 4,626 | -52.000% |
| 2026-06-22 | 1.8000 | 1.8000 | 1.6500 | 1.6500 | 0.000% | 4 | 4,622 | -63.636% |
| 2026-06-18 | 2.2500 | 2.2500 | 1.6000 | 1.6500 | -26.667% | 503 | 4,566 | -63.636% |
| 2026-06-17 | 2.2500 | 2.2500 | 2.2200 | 2.2500 | -4.661% | 8 | 4,558 | -73.333% |
| 2026-06-16 | 2.6200 | 2.8300 | 2.3600 | 2.3600 | +12.381% | 511 | 4,117 | -74.576% |
| 2026-06-15 | 2.1800 | 2.1800 | 1.9500 | 2.1000 | +16.667% | 42 | 4,117 | -71.429% |
| 2026-06-12 | 1.7500 | 1.9000 | 1.7000 | 1.8000 | +7.143% | 51 | 4,093 | -66.667% |
| 2026-06-11 | 1.5000 | 1.6800 | 1.4500 | 1.6800 | +24.444% | 158 | 3,989 | -64.286% |
| 2026-06-10 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | -16.149% | 221 | 3,805 | -55.556% |
| 2026-06-09 | 1.9700 | 1.9700 | 1.5200 | 1.6100 | -21.463% | 420 | 3,463 | -62.733% |
| 2026-06-08 | 2.3700 | 2.5000 | 2.0400 | 2.0500 | +7.895% | 104 | 3,401 | -70.732% |
| 2026-06-05 | 2.4600 | 2.4600 | 1.7200 | 1.9000 | -29.630% | 531 | 3,200 | -68.421% |
| 2026-06-04 | 3.1100 | 3.3700 | 2.6800 | 2.7000 | -27.807% | 695 | 2,505 | -77.778% |
| 2026-06-03 | 4.5000 | 4.5000 | 3.4000 | 3.7400 | -16.704% | 252 | 2,309 | -83.957% |
| 2026-06-02 | 4.3800 | 4.7400 | 4.0000 | 4.4900 | -2.391% | 752 | 1,698 | -86.637% |
| 2026-06-01 | 3.4000 | 4.9200 | 3.4000 | 4.6000 | +54.882% | 1,587 | 1,098 | -86.957% |
| 2026-05-29 | 2.5000 | 3.2000 | 2.4000 | 2.9700 | +35.000% | 430 | 1,006 | -79.798% |
| 2026-05-28 | 2.0500 | 2.2000 | 1.9200 | 2.2000 | -10.204% | 15 | 1,001 | -72.727% |
| 2026-05-26 | 2.1100 | 2.4500 | 2.1100 | 2.4500 | +53.125% | 51 | 1,002 | -75.510% |
| 2026-05-22 | 2.2000 | 2.2500 | 1.6000 | 1.6000 | -23.810% | 204 | 1,083 | -62.500% |
| 2026-05-21 | 2.2000 | 2.3400 | 2.1000 | 2.1000 | -3.226% | 32 | 1,079 | -71.429% |
| 2026-05-20 | 2.0000 | 2.3000 | 1.7700 | 2.1700 | +14.211% | 69 | 1,018 | -72.350% |
| 2026-05-19 | 1.5000 | 1.9400 | 1.5000 | 1.9000 | +46.154% | 232 | 827 | -68.421% |
| 2026-05-18 | 1.5400 | 1.5900 | 1.2500 | 1.3000 | -3.704% | 76 | 785 | -53.846% |
| 2026-05-15 | 1.1000 | 1.4500 | 1.1000 | 1.3500 | -3.571% | 174 | 774 | -55.556% |
| 2026-05-14 | 1.1000 | 1.4000 | 1.1000 | 1.4000 | +64.706% | 85 | 689 | -57.143% |
| 2026-05-13 | 0.8700 | 0.9500 | 0.8500 | 0.8500 | -15.000% | 4 | 685 | -29.412% |
| 2026-05-12 | 1.0500 | 1.0600 | 0.9000 | 1.0000 | -9.091% | 491 | 776 | -40.000% |
| 2026-05-11 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | -2.655% | 94 | 748 | -45.455% |
| 2026-05-08 | 1.3200 | 1.3200 | 1.0900 | 1.1300 | -16.296% | 92 | 737 | -46.903% |
| 2026-05-07 | 1.4500 | 1.5000 | 1.3500 | 1.3500 | 0.000% | 99 | 729 | -55.556% |
| 2026-05-06 | 1.3600 | 1.4500 | 1.3500 | 1.3500 | -6.897% | 154 | 642 | -55.556% |
| 2026-05-05 | 1.3000 | 1.5000 | 1.2500 | 1.4500 | +11.538% | 702 | 187 | -58.621% |
| 2026-05-04 | 1.2000 | 1.3500 | 1.1100 | 1.3000 | +4.000% | 40 | 155 | -53.846% |
| 2026-05-01 | 1.2000 | 1.3000 | 1.1500 | 1.2500 | +8.696% | 77 | 92 | -52.000% |
| 2026-04-30 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +2.679% | 8 | 84 | -47.826% |
| 2026-04-29 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -0.885% | 5 | 79 | -46.429% |
| 2026-04-28 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | -9.600% | 2 | 78 | -46.903% |
| 2026-04-27 | 1.3500 | 1.3500 | 1.2500 | 1.2500 | +1.626% | 2 | 77 | -52.000% |
| 2026-04-24 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -18.000% | 4 | 73 | -51.220% |
| 2026-04-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.226% | 5 | 68 | -60.000% |
| 2026-04-21 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +6.164% | 1 | 67 | -61.290% |
| 2026-04-20 | 1.4300 | 1.4600 | 1.1000 | 1.4600 | -10.429% | 64 | 3 | -58.904% |
| 2026-04-17 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 0.000% | 3 | 3 | -63.190% |