PURR261218C00018000
PURR Dec 18 2026 18.00 Call
optionOPRA
EODOct 15, 2026
0.20USD+42.857%(+0.06)26Vol12,600OI
PURR261218C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1400 | 0.2000 | 0.1400 | 0.2000 | +42.857% | 26 | 12,605 | 0.000% |
| 2026-10-14 | 0.2000 | 0.2000 | 0.1400 | 0.1400 | -48.148% | 228 | 12,734 | +42.857% |
| 2026-10-13 | 0.2500 | 0.3500 | 0.2400 | 0.2700 | -10.000% | 12 | 12,735 | -25.926% |
| 2026-10-12 | 0.4500 | 0.4500 | 0.3000 | 0.3000 | -33.333% | 49 | 12,724 | -33.333% |
| 2026-10-09 | 0.5800 | 0.5800 | 0.4500 | 0.4500 | -8.163% | 12 | 12,736 | -55.556% |
| 2026-10-08 | 0.5000 | 0.6000 | 0.4700 | 0.4900 | -24.615% | 18 | 12,739 | -59.184% |
| 2026-10-07 | 0.8000 | 0.8000 | 0.6400 | 0.6500 | -23.529% | 32 | 12,744 | -69.231% |
| 2026-10-06 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | -19.048% | 241 | 12,723 | -76.471% |
| 2026-10-05 | 1.0500 | 1.2500 | 1.0000 | 1.0500 | +40.000% | 284 | 12,677 | -80.952% |
| 2026-10-02 | 1.0000 | 1.0000 | 0.7500 | 0.7500 | -16.667% | 24 | 12,666 | -73.333% |
| 2026-10-01 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 16 | 12,661 | -77.778% |
| 2026-09-30 | 1.0000 | 1.1000 | 0.9700 | 1.0000 | +13.636% | 88 | 12,634 | -80.000% |
| 2026-09-29 | 0.9700 | 0.9700 | 0.8700 | 0.8800 | -16.190% | 125 | 12,678 | -77.273% |
| 2026-09-28 | 1.1500 | 1.1500 | 0.9000 | 1.0500 | -16.000% | 426 | 12,563 | -80.952% |
| 2026-09-25 | 1.7500 | 1.7500 | 1.1500 | 1.2500 | -30.556% | 212 | 12,433 | -84.000% |
| 2026-09-24 | 1.4500 | 1.8000 | 1.4000 | 1.8000 | +5.882% | 1,303 | 11,459 | -88.889% |
| 2026-09-23 | 1.6300 | 1.8000 | 1.4000 | 1.7000 | +11.111% | 2,606 | 10,148 | -88.235% |
| 2026-09-22 | 1.6000 | 1.6500 | 1.3500 | 1.5300 | +1.325% | 106 | 10,138 | -86.928% |
| 2026-09-21 | 1.7000 | 2.0500 | 1.4500 | 1.5100 | -12.209% | 416 | 9,811 | -86.755% |
| 2026-09-18 | 1.4600 | 1.7500 | 1.3500 | 1.7200 | +38.710% | 450 | 9,775 | -88.372% |
| 2026-09-17 | 1.1500 | 1.2500 | 1.1500 | 1.2400 | +51.220% | 55 | 9,790 | -83.871% |
| 2026-09-16 | 0.8000 | 0.8400 | 0.8000 | 0.8200 | +9.333% | 28 | 9,791 | -75.610% |
| 2026-09-15 | 0.7600 | 0.8000 | 0.7500 | 0.7500 | -31.818% | 48 | 9,829 | -73.333% |
| 2026-09-14 | 0.9000 | 1.1000 | 0.8000 | 1.1000 | +22.222% | 142 | 9,921 | -81.818% |
| 2026-09-11 | 1.1000 | 1.1000 | 0.9000 | 0.9000 | +9.756% | 10 | 9,926 | -77.778% |
| 2026-09-10 | 1.0500 | 1.0600 | 0.8200 | 0.8200 | -34.400% | 35 | 9,907 | -75.610% |
| 2026-09-09 | 1.2000 | 1.2600 | 1.1400 | 1.2500 | +8.696% | 71 | 9,932 | -84.000% |
| 2026-09-08 | 0.9000 | 1.2000 | 0.9000 | 1.1500 | -8.000% | 185 | 9,957 | -82.609% |
| 2026-09-04 | 1.1000 | 1.2500 | 1.1000 | 1.2500 | -19.355% | 19 | 9,949 | -84.000% |
| 2026-09-03 | 1.3000 | 1.5500 | 1.3000 | 1.5500 | +63.158% | 90 | 9,920 | -87.097% |
| 2026-09-02 | 1.1000 | 1.1000 | 0.8500 | 0.9500 | -3.061% | 21 | 9,941 | -78.947% |
| 2026-09-01 | 1.0800 | 1.2300 | 0.9800 | 0.9800 | -28.986% | 115 | 9,990 | -79.592% |
| 2026-08-31 | 1.1000 | 1.3800 | 1.1000 | 1.3800 | +20.000% | 20 | 9,998 | -85.507% |
| 2026-08-28 | 1.6800 | 1.8700 | 1.1500 | 1.1500 | -29.012% | 994 | 10,374 | -82.609% |
| 2026-08-27 | 1.3500 | 2.1500 | 1.3500 | 1.6200 | +35.000% | 2,190 | 10,695 | -87.654% |
| 2026-08-26 | 1.3500 | 1.3500 | 1.1500 | 1.2000 | -7.692% | 40 | 10,694 | -83.333% |
| 2026-08-25 | 1.0500 | 1.3500 | 1.0100 | 1.3000 | +30.000% | 682 | 10,873 | -84.615% |
| 2026-08-24 | 1.1000 | 1.1500 | 1.0000 | 1.0000 | -4.762% | 84 | 10,879 | -80.000% |
| 2026-08-21 | 1.0500 | 1.2500 | 1.0000 | 1.0500 | +40.000% | 583 | 10,776 | -80.952% |
| 2026-08-20 | 0.7500 | 1.0500 | 0.4500 | 0.7500 | +15.385% | 184 | 10,833 | -73.333% |
| 2026-08-19 | 0.1700 | 0.7000 | 0.1700 | 0.6500 | +282.353% | 591 | 10,719 | -69.231% |
| 2026-08-18 | 0.1500 | 0.2000 | 0.1500 | 0.1700 | -15.000% | 54 | 10,711 | +17.647% |
| 2026-08-17 | 0.1900 | 0.2500 | 0.1900 | 0.2000 | 0.000% | 20 | 10,706 | 0.000% |
| 2026-08-14 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +17.647% | 15 | 10,706 | 0.000% |
| 2026-08-13 | 0.2000 | 0.2000 | 0.1500 | 0.1700 | -10.526% | 1,159 | 11,152 | +17.647% |
| 2026-08-12 | 0.1500 | 0.2000 | 0.1500 | 0.1900 | +11.765% | 35 | 11,176 | +5.263% |
| 2026-08-11 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | +6.250% | 71 | 11,225 | +17.647% |
| 2026-08-10 | 0.3500 | 0.3500 | 0.1500 | 0.1600 | -36.000% | 17 | 11,236 | +25.000% |
| 2026-08-07 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | +25.000% | 2 | 11,236 | -20.000% |
| 2026-08-06 | 0.2000 | 0.2500 | 0.2000 | 0.2000 | -13.043% | 38 | 11,198 | 0.000% |
| 2026-08-05 | 0.1500 | 0.2300 | 0.1500 | 0.2300 | +15.000% | 16 | 11,210 | -13.043% |
| 2026-08-04 | 0.2000 | 0.2500 | 0.2000 | 0.2000 | 0.000% | 160 | 11,313 | 0.000% |
| 2026-08-03 | 0.2100 | 0.2100 | 0.1800 | 0.2000 | -9.091% | 27 | 11,317 | 0.000% |
| 2026-07-31 | 0.2100 | 0.2500 | 0.1500 | 0.2200 | +29.412% | 733 | 11,545 | -9.091% |
| 2026-07-30 | 0.1800 | 0.2200 | 0.1700 | 0.1700 | +13.333% | 212 | 11,539 | +17.647% |
| 2026-07-29 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | -6.250% | 97 | 11,605 | +33.333% |
| 2026-07-28 | 0.1600 | 0.2000 | 0.1500 | 0.1600 | -20.000% | 59 | 11,636 | +25.000% |
| 2026-07-27 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | -20.000% | 31 | 11,606 | 0.000% |
| 2026-07-24 | 0.2600 | 0.2800 | 0.2300 | 0.2500 | 0.000% | 19 | 11,616 | -20.000% |
| 2026-07-23 | 0.2500 | 0.3000 | 0.2500 | 0.2500 | -19.355% | 138 | 11,665 | -20.000% |
| 2026-07-22 | 0.3700 | 0.3700 | 0.3000 | 0.3100 | -11.429% | 7 | 11,671 | -35.484% |
| 2026-07-21 | 0.3500 | 0.4000 | 0.3400 | 0.3500 | +16.667% | 326 | 11,748 | -42.857% |
| 2026-07-20 | 0.3500 | 0.4000 | 0.3000 | 0.3000 | 0.000% | 109 | 11,681 | -33.333% |
| 2026-07-17 | 0.2700 | 0.3300 | 0.2500 | 0.3000 | -3.226% | 356 | 12,035 | -33.333% |
| 2026-07-16 | 0.4000 | 0.4000 | 0.3000 | 0.3100 | -38.000% | 303 | 12,214 | -35.484% |
| 2026-07-15 | 0.5500 | 0.5500 | 0.4600 | 0.5000 | +11.111% | 112 | 12,114 | -60.000% |
| 2026-07-14 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 17 | 12,127 | -55.556% |
| 2026-07-13 | 0.4700 | 0.4900 | 0.4000 | 0.4200 | -26.316% | 66 | 12,108 | -52.381% |
| 2026-07-10 | 0.6600 | 0.6700 | 0.5600 | 0.5700 | 0.000% | 19 | 12,098 | -64.912% |
| 2026-07-09 | 0.7000 | 0.7000 | 0.5700 | 0.5700 | -10.938% | 81 | 12,032 | -64.912% |
| 2026-07-08 | 0.6300 | 0.7500 | 0.5700 | 0.6400 | -4.478% | 174 | 12,066 | -68.750% |
| 2026-07-07 | 0.7000 | 0.8000 | 0.6500 | 0.6700 | -33.000% | 152 | 11,996 | -70.149% |
| 2026-07-06 | 1.0500 | 1.0500 | 0.9100 | 1.0000 | +38.889% | 23 | 11,983 | -80.000% |
| 2026-07-02 | 1.0000 | 1.0000 | 0.7200 | 0.7200 | -10.000% | 55 | 11,984 | -72.222% |
| 2026-07-01 | 0.6800 | 0.8500 | 0.6800 | 0.8000 | +14.286% | 191 | 11,929 | -75.000% |
| 2026-06-30 | 0.7200 | 0.7200 | 0.6500 | 0.7000 | -22.222% | 87 | 11,935 | -71.429% |
| 2026-06-29 | 0.9700 | 0.9700 | 0.7500 | 0.9000 | -6.250% | 224 | 11,747 | -77.778% |
| 2026-06-26 | 0.7500 | 0.9600 | 0.7500 | 0.9600 | +28.000% | 257 | 11,557 | -79.167% |
| 2026-06-25 | 0.7000 | 0.8000 | 0.6100 | 0.7500 | 0.000% | 365 | 11,478 | -73.333% |
| 2026-06-24 | 0.7100 | 0.8500 | 0.6000 | 0.7500 | +1.351% | 194 | 11,366 | -73.333% |
| 2026-06-23 | 0.8400 | 0.9000 | 0.7400 | 0.7400 | -29.524% | 245 | 11,188 | -72.973% |
| 2026-06-22 | 1.1000 | 1.1500 | 1.0000 | 1.0500 | -4.545% | 184 | 11,210 | -80.952% |
| 2026-06-18 | 1.2500 | 1.3100 | 0.9500 | 1.1000 | -18.519% | 538 | 11,028 | -81.818% |
| 2026-06-17 | 1.4200 | 1.6300 | 1.3500 | 1.3500 | -18.182% | 473 | 10,866 | -85.185% |
| 2026-06-16 | 1.7500 | 2.2000 | 1.5500 | 1.6500 | +26.923% | 396 | 10,539 | -87.879% |
| 2026-06-15 | 1.3500 | 1.4000 | 1.2600 | 1.3000 | +13.043% | 182 | 10,389 | -84.615% |
| 2026-06-12 | 1.1300 | 1.2500 | 1.1100 | 1.1500 | +4.545% | 158 | 10,283 | -82.609% |
| 2026-06-11 | 0.9200 | 1.1400 | 0.8500 | 1.1000 | +27.907% | 420 | 9,984 | -81.818% |
| 2026-06-10 | 1.0500 | 1.0500 | 0.8200 | 0.8600 | -15.686% | 621 | 9,636 | -76.744% |
| 2026-06-09 | 1.3000 | 1.3500 | 0.9500 | 1.0200 | -25.000% | 846 | 9,278 | -80.392% |
| 2026-06-08 | 1.8000 | 1.8000 | 1.3400 | 1.3600 | +0.741% | 735 | 9,206 | -85.294% |
| 2026-06-05 | 1.8000 | 2.0500 | 0.8000 | 1.3500 | -33.824% | 1,320 | 9,027 | -85.185% |
| 2026-06-04 | 2.6000 | 2.7000 | 1.9000 | 2.0400 | -27.915% | 1,714 | 8,558 | -90.196% |
| 2026-06-03 | 4.2000 | 4.2000 | 2.6500 | 2.8300 | -22.888% | 1,486 | 8,038 | -92.933% |
| 2026-06-02 | 3.9000 | 4.0000 | 3.2500 | 3.6700 | -5.897% | 2,488 | 6,514 | -94.550% |
| 2026-06-01 | 3.0000 | 4.2000 | 2.9000 | 3.9000 | +77.273% | 7,214 | 2,212 | -94.872% |
| 2026-05-29 | 1.1900 | 2.3900 | 1.1900 | 2.2000 | +46.667% | 2,552 | 313 | -90.909% |
| 2026-05-28 | 0.5100 | 1.7000 | 0.5100 | 1.5000 | +3.448% | 279 | 110 | -86.667% |
| 2026-05-27 | 1.4500 | 1.5500 | 1.4200 | 1.4500 | 0.000% | 125 | 0 | -86.207% |