PURR261218C00014000
PURR Dec 18 2026 14.00 Call
optionOPRA
EODOct 15, 2026
0.43USD+7.500%(+0.03)35Vol8,296OI
PURR261218C00014000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.3300 | 0.4500 | 0.3000 | 0.4300 | +7.500% | 35 | 8,295 | 0.000% |
| 2026-10-14 | 0.5000 | 0.5000 | 0.3900 | 0.4000 | -29.825% | 74 | 8,305 | +7.500% |
| 2026-10-13 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | -12.308% | 11 | 8,308 | -24.561% |
| 2026-10-12 | 0.9000 | 0.9000 | 0.6200 | 0.6500 | -32.292% | 31 | 8,306 | -33.846% |
| 2026-10-09 | 1.0500 | 1.1000 | 0.9500 | 0.9600 | -4.950% | 104 | 8,290 | -55.208% |
| 2026-10-08 | 1.1500 | 1.1500 | 0.9500 | 1.0100 | -19.200% | 424 | 8,418 | -57.426% |
| 2026-10-07 | 1.4500 | 1.4500 | 1.2500 | 1.2500 | -24.242% | 282 | 8,496 | -65.600% |
| 2026-10-06 | 1.9000 | 1.9100 | 1.6500 | 1.6500 | -16.667% | 4 | 8,496 | -73.939% |
| 2026-10-05 | 1.7500 | 1.9800 | 1.7500 | 1.9800 | +34.694% | 719 | 8,417 | -78.283% |
| 2026-10-02 | 2.0000 | 2.0100 | 1.4400 | 1.4700 | -6.962% | 141 | 8,361 | -70.748% |
| 2026-10-01 | 1.5800 | 1.6900 | 1.5500 | 1.5800 | -13.661% | 36 | 8,346 | -72.785% |
| 2026-09-30 | 1.6800 | 1.9000 | 1.6500 | 1.8300 | +10.909% | 165 | 8,315 | -76.503% |
| 2026-09-29 | 1.6500 | 1.7200 | 1.6000 | 1.6500 | -5.714% | 57 | 8,310 | -73.939% |
| 2026-09-28 | 2.0000 | 2.1500 | 1.7000 | 1.7500 | -16.667% | 91 | 8,317 | -75.429% |
| 2026-09-25 | 2.9000 | 2.9000 | 2.0300 | 2.1000 | -27.586% | 380 | 8,164 | -79.524% |
| 2026-09-24 | 2.6500 | 3.0500 | 2.4000 | 2.9000 | +3.203% | 149 | 8,147 | -85.172% |
| 2026-09-23 | 2.5500 | 2.9000 | 2.4000 | 2.8100 | +2.930% | 767 | 7,982 | -84.698% |
| 2026-09-22 | 2.6500 | 2.8500 | 2.4000 | 2.7300 | +11.429% | 2,345 | 8,707 | -84.249% |
| 2026-09-21 | 3.1600 | 3.1600 | 2.4500 | 2.4500 | -14.931% | 2,296 | 9,217 | -82.449% |
| 2026-09-18 | 2.5500 | 3.0900 | 2.3800 | 2.8800 | +35.211% | 2,564 | 10,761 | -85.069% |
| 2026-09-17 | 1.9500 | 2.1500 | 1.9500 | 2.1300 | +41.060% | 632 | 10,807 | -79.812% |
| 2026-09-16 | 1.3500 | 1.6100 | 1.3500 | 1.5100 | +7.857% | 85 | 10,807 | -71.523% |
| 2026-09-15 | 1.6200 | 1.6200 | 1.2000 | 1.4000 | -28.205% | 38 | 10,802 | -69.286% |
| 2026-09-14 | 1.8900 | 1.9500 | 1.8800 | 1.9500 | +25.806% | 27 | 10,801 | -77.949% |
| 2026-09-11 | 1.9000 | 2.0400 | 1.5500 | 1.5500 | +10.714% | 71 | 10,774 | -72.258% |
| 2026-09-10 | 1.5500 | 1.6900 | 1.4000 | 1.4000 | -32.039% | 223 | 10,767 | -69.286% |
| 2026-09-09 | 2.2000 | 2.2000 | 2.0500 | 2.0600 | +8.421% | 75 | 10,767 | -79.126% |
| 2026-09-08 | 1.8500 | 2.1100 | 1.7200 | 1.9000 | -7.317% | 84 | 10,777 | -77.368% |
| 2026-09-04 | 1.9500 | 2.3000 | 1.7500 | 2.0500 | -18.000% | 55 | 10,777 | -79.024% |
| 2026-09-03 | 1.8500 | 2.5000 | 1.8500 | 2.5000 | +45.349% | 97 | 10,738 | -82.800% |
| 2026-09-02 | 1.7000 | 1.7200 | 1.6000 | 1.7200 | +1.176% | 11 | 10,742 | -75.000% |
| 2026-09-01 | 2.0500 | 2.0500 | 1.6300 | 1.7000 | -26.087% | 213 | 10,769 | -74.706% |
| 2026-08-31 | 2.3000 | 2.5600 | 1.7500 | 2.3000 | +22.340% | 2,223 | 11,353 | -81.304% |
| 2026-08-28 | 2.0500 | 3.0200 | 1.8500 | 1.8800 | -24.800% | 822 | 11,288 | -77.128% |
| 2026-08-27 | 2.2500 | 3.2400 | 2.2500 | 2.5000 | +25.000% | 1,352 | 11,158 | -82.800% |
| 2026-08-26 | 1.9300 | 2.0000 | 1.8600 | 2.0000 | -9.091% | 113 | 11,107 | -78.500% |
| 2026-08-25 | 1.7800 | 2.2000 | 1.7800 | 2.2000 | +37.500% | 292 | 11,092 | -80.455% |
| 2026-08-24 | 1.7200 | 2.0000 | 1.6000 | 1.6000 | +6.667% | 290 | 11,075 | -73.125% |
| 2026-08-21 | 1.8000 | 1.8700 | 1.5000 | 1.5000 | +7.143% | 387 | 11,097 | -71.333% |
| 2026-08-20 | 1.3600 | 1.5000 | 1.1900 | 1.4000 | +13.821% | 99 | 11,127 | -69.286% |
| 2026-08-19 | 0.2000 | 1.2300 | 0.2000 | 1.2300 | +272.727% | 416 | 11,027 | -65.041% |
| 2026-08-18 | 0.4000 | 0.4000 | 0.3300 | 0.3300 | -5.714% | 106 | 11,027 | +30.303% |
| 2026-08-17 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 1 | 11,027 | +22.857% |
| 2026-08-13 | 0.3000 | 0.3600 | 0.3000 | 0.3200 | -11.111% | 525 | 10,785 | +34.375% |
| 2026-08-12 | 0.3000 | 0.3600 | 0.3000 | 0.3600 | +9.091% | 56 | 10,763 | +19.444% |
| 2026-08-10 | 0.4500 | 0.4500 | 0.3200 | 0.3300 | -5.714% | 31 | 10,800 | +30.303% |
| 2026-08-06 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -14.634% | 2 | 10,801 | +22.857% |
| 2026-08-05 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | +17.143% | 23 | 10,801 | +4.878% |
| 2026-08-04 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 1 | 10,801 | +22.857% |
| 2026-08-03 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 0.000% | 65 | 10,857 | +22.857% |
| 2026-07-31 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.000% | 6 | 10,858 | +22.857% |
| 2026-07-30 | 0.3500 | 0.4000 | 0.3400 | 0.3500 | +16.667% | 11 | 10,853 | +22.857% |
| 2026-07-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 16 | 10,853 | +43.333% |
| 2026-07-28 | 0.3000 | 0.3500 | 0.2700 | 0.3500 | 0.000% | 44 | 10,837 | +22.857% |
| 2026-07-27 | 0.3700 | 0.3700 | 0.3000 | 0.3500 | 0.000% | 632 | 10,900 | +22.857% |
| 2026-07-24 | 0.3500 | 0.4200 | 0.3500 | 0.3500 | -22.222% | 664 | 10,940 | +22.857% |
| 2026-07-23 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | -15.094% | 116 | 11,053 | -4.444% |
| 2026-07-22 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | -11.667% | 13 | 11,063 | -18.868% |
| 2026-07-21 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | +9.091% | 6 | 11,063 | -28.333% |
| 2026-07-20 | 0.5000 | 0.6000 | 0.5000 | 0.5500 | 0.000% | 246 | 11,096 | -21.818% |
| 2026-07-17 | 0.5000 | 0.5500 | 0.4500 | 0.5500 | -5.172% | 43 | 11,103 | -21.818% |
| 2026-07-16 | 0.7000 | 0.7000 | 0.5500 | 0.5800 | -22.667% | 150 | 11,192 | -25.862% |
| 2026-07-15 | 0.8000 | 0.8500 | 0.7000 | 0.7500 | +2.740% | 257 | 11,198 | -42.667% |
| 2026-07-14 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | +4.286% | 94 | 11,254 | -41.096% |
| 2026-07-13 | 0.7500 | 0.7800 | 0.6800 | 0.7000 | -15.663% | 331 | 11,290 | -38.571% |
| 2026-07-10 | 0.9000 | 0.9000 | 0.8000 | 0.8300 | -8.791% | 746 | 11,486 | -48.193% |
| 2026-07-09 | 1.0500 | 1.0500 | 0.9100 | 0.9100 | -3.191% | 31 | 11,488 | -52.747% |
| 2026-07-08 | 1.0500 | 1.0500 | 0.8600 | 0.9400 | -12.963% | 84 | 11,562 | -54.255% |
| 2026-07-07 | 1.1500 | 1.1500 | 1.0000 | 1.0800 | -20.000% | 100 | 11,566 | -60.185% |
| 2026-07-06 | 1.2100 | 1.4500 | 1.2100 | 1.3500 | +22.727% | 7 | 11,563 | -68.148% |
| 2026-07-02 | 1.4000 | 1.4000 | 1.1000 | 1.1000 | -4.348% | 151 | 11,518 | -60.909% |
| 2026-07-01 | 1.1100 | 1.2700 | 1.1000 | 1.1500 | +10.577% | 418 | 11,359 | -62.609% |
| 2026-06-30 | 1.1500 | 1.2000 | 1.0400 | 1.0400 | -16.800% | 200 | 11,293 | -58.654% |
| 2026-06-29 | 1.1500 | 1.3500 | 1.1200 | 1.2500 | -7.407% | 102 | 11,278 | -65.600% |
| 2026-06-26 | 1.0500 | 1.4000 | 1.0500 | 1.3500 | +27.358% | 60 | 11,265 | -68.148% |
| 2026-06-25 | 1.0900 | 1.1000 | 0.8900 | 1.0600 | +1.923% | 200 | 11,273 | -59.434% |
| 2026-06-24 | 1.0000 | 1.1300 | 0.9500 | 1.0400 | -5.455% | 202 | 11,280 | -58.654% |
| 2026-06-23 | 1.2500 | 1.4000 | 1.1000 | 1.1000 | -26.667% | 336 | 11,171 | -60.909% |
| 2026-06-22 | 1.6000 | 1.6200 | 1.5000 | 1.5000 | -6.250% | 54 | 11,185 | -71.333% |
| 2026-06-18 | 1.8500 | 1.8500 | 1.2500 | 1.6000 | -15.789% | 142 | 11,153 | -73.125% |
| 2026-06-17 | 2.0000 | 2.3000 | 1.9000 | 1.9000 | -9.524% | 198 | 11,076 | -77.368% |
| 2026-06-16 | 2.6000 | 2.6000 | 2.1000 | 2.1000 | +13.514% | 246 | 10,904 | -79.524% |
| 2026-06-15 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | +16.352% | 9 | 10,904 | -76.757% |
| 2026-06-12 | 1.7500 | 1.8000 | 1.5500 | 1.5900 | +2.581% | 79 | 10,887 | -72.956% |
| 2026-06-11 | 1.3500 | 1.5500 | 1.3500 | 1.5500 | +35.965% | 85 | 10,846 | -72.258% |
| 2026-06-10 | 1.4000 | 1.4000 | 1.1100 | 1.1400 | -28.750% | 178 | 10,736 | -62.281% |
| 2026-06-09 | 1.7400 | 1.7500 | 1.3200 | 1.6000 | -14.439% | 444 | 10,490 | -73.125% |
| 2026-06-08 | 2.0700 | 2.1500 | 1.8200 | 1.8700 | +6.857% | 234 | 10,505 | -77.005% |
| 2026-06-05 | 2.2500 | 2.3400 | 1.6000 | 1.7500 | -28.571% | 1,647 | 10,230 | -75.429% |
| 2026-06-04 | 3.5000 | 3.5000 | 2.4500 | 2.4500 | -27.941% | 389 | 10,186 | -82.449% |
| 2026-06-03 | 4.3000 | 4.3000 | 3.2000 | 3.4000 | -17.476% | 518 | 10,177 | -87.353% |
| 2026-06-02 | 4.1900 | 4.6000 | 3.7500 | 4.1200 | -5.287% | 633 | 10,188 | -89.563% |
| 2026-06-01 | 3.4600 | 4.7500 | 3.2600 | 4.3500 | +52.632% | 2,102 | 10,026 | -90.115% |
| 2026-05-29 | 2.1000 | 2.9600 | 2.1000 | 2.8500 | +35.714% | 421 | 9,770 | -84.912% |
| 2026-05-28 | 1.6500 | 2.2500 | 1.3000 | 2.1000 | +7.692% | 316 | 9,777 | -79.524% |
| 2026-05-27 | 2.1500 | 2.1500 | 1.9500 | 1.9500 | -2.985% | 356 | 9,775 | -77.949% |
| 2026-05-26 | 1.8000 | 2.2500 | 1.8000 | 2.0100 | +25.625% | 1,974 | 9,648 | -78.607% |
| 2026-05-22 | 2.1000 | 2.2000 | 1.4000 | 1.6000 | -21.182% | 5,570 | 9,053 | -73.125% |
| 2026-05-21 | 2.1500 | 2.3000 | 1.9000 | 2.0300 | -0.976% | 10,039 | 3,564 | -78.818% |
| 2026-05-20 | 1.9000 | 2.3000 | 1.8500 | 2.0500 | +10.811% | 3,235 | 1,209 | -79.024% |
| 2026-05-19 | 1.5000 | 1.9500 | 1.4000 | 1.8500 | +51.639% | 1,096 | 202 | -76.757% |
| 2026-05-18 | 1.5800 | 1.5800 | 1.0800 | 1.2200 | 0.000% | 279 | 0 | -64.754% |