PURR261218C00015000
PURR Dec 18 2026 15.00 Call
optionOPRA
EODOct 15, 2026
0.35USD+6.061%(+0.02)50Vol9,242OI
PURR261218C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.2500 | 0.3500 | 0.2500 | 0.3500 | +6.061% | 50 | 9,244 | 0.000% |
| 2026-10-14 | 0.4500 | 0.4500 | 0.3200 | 0.3300 | -26.667% | 112 | 9,221 | +6.061% |
| 2026-10-13 | 0.4600 | 0.5500 | 0.4500 | 0.4500 | -10.000% | 683 | 9,348 | -22.222% |
| 2026-10-12 | 0.7500 | 0.7800 | 0.5000 | 0.5000 | -41.176% | 45 | 9,348 | -30.000% |
| 2026-10-09 | 0.8000 | 0.9000 | 0.8000 | 0.8500 | -5.556% | 130 | 9,353 | -58.824% |
| 2026-10-08 | 0.9100 | 0.9400 | 0.7800 | 0.9000 | -17.431% | 1,274 | 9,276 | -61.111% |
| 2026-10-07 | 1.2300 | 1.2300 | 1.0500 | 1.0900 | -21.583% | 69 | 9,295 | -67.890% |
| 2026-10-06 | 1.7000 | 1.7000 | 1.3000 | 1.3900 | -18.235% | 299 | 9,236 | -74.820% |
| 2026-10-05 | 1.5000 | 1.7000 | 1.5000 | 1.7000 | +36.000% | 490 | 9,148 | -79.412% |
| 2026-10-02 | 1.4500 | 1.7500 | 1.1900 | 1.2500 | -8.088% | 360 | 8,940 | -72.000% |
| 2026-10-01 | 1.4500 | 1.4800 | 1.3400 | 1.3600 | -6.207% | 124 | 8,895 | -74.265% |
| 2026-09-30 | 1.5000 | 1.6700 | 1.4500 | 1.4500 | +5.072% | 415 | 8,590 | -75.862% |
| 2026-09-29 | 1.6000 | 1.6000 | 1.3600 | 1.3800 | -8.000% | 310 | 8,529 | -74.638% |
| 2026-09-28 | 1.7500 | 1.7500 | 1.4500 | 1.5000 | -17.127% | 517 | 8,382 | -76.667% |
| 2026-09-25 | 2.5000 | 2.5000 | 1.7500 | 1.8100 | -32.714% | 441 | 8,085 | -80.663% |
| 2026-09-24 | 2.1800 | 2.7000 | 2.1200 | 2.6900 | +7.171% | 738 | 7,487 | -86.989% |
| 2026-09-23 | 2.2000 | 2.5500 | 2.1500 | 2.5100 | +9.130% | 2,380 | 7,001 | -86.056% |
| 2026-09-22 | 2.1000 | 2.4300 | 2.1000 | 2.3000 | +6.977% | 88 | 7,020 | -84.783% |
| 2026-09-21 | 2.4500 | 2.6000 | 2.1500 | 2.1500 | -12.245% | 360 | 6,942 | -83.721% |
| 2026-09-18 | 2.2500 | 2.5000 | 2.1300 | 2.4500 | +32.432% | 406 | 6,997 | -85.714% |
| 2026-09-17 | 1.5500 | 1.9500 | 1.5500 | 1.8500 | +45.669% | 84 | 6,987 | -81.081% |
| 2026-09-16 | 1.0500 | 1.4300 | 1.0500 | 1.2700 | +11.404% | 114 | 6,974 | -72.441% |
| 2026-09-15 | 1.2400 | 1.2500 | 1.0000 | 1.1400 | -28.750% | 1,045 | 6,980 | -69.298% |
| 2026-09-14 | 1.3500 | 1.7500 | 1.3500 | 1.6000 | +10.345% | 10 | 6,977 | -78.125% |
| 2026-09-11 | 1.3000 | 1.8000 | 1.3000 | 1.4500 | +15.079% | 85 | 6,978 | -75.862% |
| 2026-09-10 | 1.5500 | 1.5500 | 1.2500 | 1.2600 | -30.000% | 118 | 7,002 | -72.222% |
| 2026-09-09 | 1.7200 | 1.9500 | 1.6500 | 1.8000 | +7.784% | 1,107 | 7,359 | -80.556% |
| 2026-09-08 | 1.6600 | 1.8300 | 1.6500 | 1.6700 | -12.105% | 279 | 7,234 | -79.042% |
| 2026-09-04 | 1.7500 | 1.9000 | 1.5000 | 1.9000 | -7.317% | 16 | 7,239 | -81.579% |
| 2026-09-03 | 1.6500 | 2.2500 | 1.6500 | 2.0500 | +41.379% | 359 | 7,508 | -82.927% |
| 2026-09-02 | 1.5000 | 1.5000 | 1.3500 | 1.4500 | -3.333% | 107 | 7,409 | -75.862% |
| 2026-09-01 | 1.7000 | 1.8000 | 1.5000 | 1.5000 | -25.000% | 70 | 7,408 | -76.667% |
| 2026-08-31 | 1.8500 | 2.0000 | 1.4700 | 2.0000 | +17.647% | 223 | 7,554 | -82.500% |
| 2026-08-28 | 2.5400 | 2.6800 | 1.6900 | 1.7000 | -33.333% | 811 | 7,288 | -79.412% |
| 2026-08-27 | 1.7000 | 3.0000 | 1.7000 | 2.5500 | +45.714% | 657 | 7,420 | -86.275% |
| 2026-08-26 | 1.7000 | 1.8900 | 1.5700 | 1.7500 | -5.405% | 1,208 | 6,545 | -80.000% |
| 2026-08-25 | 1.5000 | 1.9500 | 1.5000 | 1.8500 | +27.586% | 2,281 | 5,515 | -81.081% |
| 2026-08-24 | 1.5000 | 1.7000 | 1.4500 | 1.4500 | -0.685% | 2,090 | 4,040 | -75.862% |
| 2026-08-21 | 1.6500 | 1.7500 | 1.4300 | 1.4600 | +15.873% | 380 | 3,796 | -76.027% |
| 2026-08-20 | 1.1000 | 1.5000 | 0.8600 | 1.2600 | +20.000% | 752 | 3,242 | -72.222% |
| 2026-08-19 | 0.8500 | 1.1000 | 0.7400 | 1.0500 | +288.889% | 1,123 | 2,390 | -66.667% |
| 2026-08-18 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -22.857% | 4 | 2,394 | +29.630% |
| 2026-08-17 | 0.3300 | 0.3500 | 0.2700 | 0.3500 | +16.667% | 652 | 2,029 | 0.000% |
| 2026-08-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 1 | 2,028 | +16.667% |
| 2026-08-12 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 1 | 2,027 | +16.667% |
| 2026-08-11 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 2 | 2,025 | +16.667% |
| 2026-08-10 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -17.143% | 1 | 2,024 | +20.690% |
| 2026-08-05 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 15 | 2,039 | 0.000% |
| 2026-08-04 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | +16.667% | 60 | 2,009 | 0.000% |
| 2026-07-31 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | -25.000% | 8 | 2,012 | +16.667% |
| 2026-07-30 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +48.148% | 10 | 2,012 | -12.500% |
| 2026-07-29 | 0.3100 | 0.3100 | 0.2600 | 0.2700 | +22.727% | 6 | 2,011 | +29.630% |
| 2026-07-28 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | -12.000% | 160 | 2,097 | +59.091% |
| 2026-07-27 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -28.571% | 10 | 2,097 | +40.000% |
| 2026-07-24 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 25 | 2,097 | 0.000% |
| 2026-07-23 | 0.4800 | 0.4800 | 0.3000 | 0.3000 | -36.170% | 36 | 2,108 | +16.667% |
| 2026-07-22 | 0.6000 | 0.6000 | 0.4700 | 0.4700 | -2.083% | 6 | 2,110 | -25.532% |
| 2026-07-21 | 0.5300 | 0.5500 | 0.4800 | 0.4800 | 0.000% | 47 | 2,140 | -27.083% |
| 2026-07-20 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | -2.041% | 5 | 2,142 | -27.083% |
| 2026-07-17 | 0.3000 | 0.4900 | 0.3000 | 0.4900 | +4.255% | 9 | 2,146 | -28.571% |
| 2026-07-16 | 0.6000 | 0.6000 | 0.4700 | 0.4700 | -26.563% | 46 | 2,178 | -25.532% |
| 2026-07-15 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.000% | 39 | 2,178 | -45.313% |
| 2026-07-14 | 0.8000 | 0.8000 | 0.6000 | 0.6400 | +16.364% | 71 | 2,184 | -45.313% |
| 2026-07-13 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -26.667% | 19 | 2,172 | -36.364% |
| 2026-07-10 | 0.8200 | 0.8200 | 0.7200 | 0.7500 | -25.000% | 110 | 2,172 | -53.333% |
| 2026-07-09 | 0.8100 | 1.0000 | 0.8100 | 1.0000 | +25.000% | 8 | 2,174 | -65.000% |
| 2026-07-08 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | -13.043% | 13 | 2,181 | -56.250% |
| 2026-07-07 | 1.0000 | 1.0000 | 0.9000 | 0.9200 | -22.034% | 14 | 2,173 | -61.957% |
| 2026-07-06 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +18.000% | 10 | 2,163 | -70.339% |
| 2026-07-02 | 1.0700 | 1.1700 | 0.9500 | 1.0000 | +5.263% | 58 | 2,167 | -65.000% |
| 2026-07-01 | 1.0500 | 1.1500 | 0.9500 | 0.9500 | +5.556% | 27 | 2,162 | -63.158% |
| 2026-06-30 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | -25.000% | 41 | 2,201 | -61.111% |
| 2026-06-29 | 1.2000 | 1.2000 | 1.0000 | 1.2000 | +1.695% | 71 | 2,270 | -70.833% |
| 2026-06-26 | 1.0600 | 1.2000 | 1.0600 | 1.1800 | +20.408% | 104 | 2,243 | -70.339% |
| 2026-06-25 | 0.9000 | 0.9900 | 0.9000 | 0.9800 | 0.000% | 205 | 2,150 | -64.286% |
| 2026-06-24 | 1.1000 | 1.1000 | 0.7500 | 0.9800 | -2.000% | 198 | 2,163 | -64.286% |
| 2026-06-23 | 1.1500 | 1.1500 | 0.9500 | 1.0000 | -30.070% | 67 | 2,164 | -65.000% |
| 2026-06-22 | 1.3300 | 1.4300 | 1.3300 | 1.4300 | -1.379% | 98 | 2,171 | -75.524% |
| 2026-06-18 | 1.5000 | 1.6000 | 1.3200 | 1.4500 | -17.143% | 1,282 | 2,200 | -75.862% |
| 2026-06-17 | 1.8500 | 2.0500 | 1.7500 | 1.7500 | -10.256% | 197 | 2,172 | -80.000% |
| 2026-06-16 | 2.2000 | 2.3500 | 1.9500 | 1.9500 | +9.551% | 255 | 2,094 | -82.051% |
| 2026-06-15 | 1.6900 | 1.8500 | 1.6600 | 1.7800 | +25.352% | 89 | 2,126 | -80.337% |
| 2026-06-12 | 1.5600 | 1.6000 | 1.4200 | 1.4200 | -2.069% | 580 | 1,892 | -75.352% |
| 2026-06-11 | 1.1000 | 1.4500 | 1.0000 | 1.4500 | +45.000% | 640 | 1,322 | -75.862% |
| 2026-06-10 | 1.3500 | 1.3500 | 1.0000 | 1.0000 | -25.926% | 18 | 1,314 | -65.000% |
| 2026-06-09 | 1.4000 | 1.4000 | 1.2100 | 1.3500 | -23.295% | 386 | 1,228 | -74.074% |
| 2026-06-08 | 2.0000 | 2.0500 | 1.7600 | 1.7600 | +9.317% | 62 | 1,170 | -80.114% |
| 2026-06-05 | 1.9500 | 1.9500 | 1.4600 | 1.6100 | -32.917% | 435 | 1,035 | -78.261% |
| 2026-06-04 | 2.9000 | 2.9000 | 2.4000 | 2.4000 | -29.412% | 279 | 867 | -85.417% |
| 2026-06-03 | 3.9500 | 3.9500 | 3.0000 | 3.4000 | -14.573% | 272 | 814 | -89.706% |
| 2026-06-02 | 3.8100 | 4.1000 | 3.6500 | 3.9800 | -5.238% | 204 | 629 | -91.206% |
| 2026-06-01 | 4.0000 | 4.5000 | 3.1200 | 4.2000 | +55.556% | 701 | 42 | -91.667% |
| 2026-05-29 | 2.5000 | 2.9100 | 2.5000 | 2.7000 | +42.105% | 64 | 18 | -87.037% |
| 2026-05-28 | 1.3700 | 1.9500 | 1.3700 | 1.9000 | 0.000% | 19 | 0 | -81.579% |