PURR261218C00005000
PURR Dec 18 2026 5.00 Call
optionOPRA
EODOct 14, 2026
4.70USD-17.544%(-1.00)3Vol638OI
PURR261218C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.8300 | 4.8300 | 4.7000 | 4.7000 | -17.544% | 3 | 637 | 0.000% |
| 2026-10-12 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -8.065% | 3 | 640 | -17.544% |
| 2026-10-09 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -19.481% | 6 | 646 | -24.194% |
| 2026-10-06 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +4.762% | 2 | 644 | -38.961% |
| 2026-10-02 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +2.083% | 2 | 643 | -36.054% |
| 2026-09-30 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -23.404% | 3 | 643 | -34.722% |
| 2026-09-24 | 8.6500 | 9.4000 | 8.6500 | 9.4000 | +9.302% | 50 | 659 | -50.000% |
| 2026-09-23 | 8.7000 | 8.7000 | 8.6000 | 8.6000 | -7.228% | 24 | 657 | -45.349% |
| 2026-09-21 | 9.3500 | 9.3500 | 9.0000 | 9.2700 | +7.044% | 40 | 686 | -49.299% |
| 2026-09-18 | 8.6500 | 8.6600 | 8.6500 | 8.6600 | +11.026% | 2 | 688 | -45.727% |
| 2026-09-17 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +27.869% | 35 | 701 | -39.744% |
| 2026-09-15 | 6.5000 | 6.5000 | 6.1000 | 6.1000 | -12.857% | 8 | 696 | -22.951% |
| 2026-09-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -5.149% | 1 | 696 | -32.857% |
| 2026-09-08 | 7.1400 | 7.3800 | 7.1400 | 7.3800 | +13.538% | 2 | 696 | -36.314% |
| 2026-09-03 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -11.444% | 15 | 696 | -27.692% |
| 2026-08-28 | 7.1000 | 7.3400 | 7.1000 | 7.3400 | -13.647% | 5 | 701 | -35.967% |
| 2026-08-27 | 8.9100 | 8.9100 | 8.5000 | 8.5000 | +26.866% | 6 | 706 | -44.706% |
| 2026-08-26 | 6.7500 | 6.7500 | 6.7000 | 6.7000 | -0.298% | 11 | 717 | -29.851% |
| 2026-08-25 | 6.1000 | 6.7200 | 6.1000 | 6.7200 | +13.898% | 12 | 720 | -30.060% |
| 2026-08-24 | 6.1000 | 6.1000 | 5.9000 | 5.9000 | +2.609% | 4 | 724 | -20.339% |
| 2026-08-21 | 6.1000 | 6.1000 | 5.7500 | 5.7500 | +17.347% | 12 | 732 | -18.261% |
| 2026-08-20 | 4.7000 | 5.5000 | 4.7000 | 4.9000 | +8.889% | 140 | 761 | -4.082% |
| 2026-08-19 | 2.5600 | 4.5000 | 2.5600 | 4.5000 | +66.667% | 67 | 782 | +4.444% |
| 2026-08-17 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | +12.500% | 2 | 783 | +74.074% |
| 2026-08-14 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.000% | 3 | 780 | +95.833% |
| 2026-08-13 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | +8.696% | 25 | 755 | +88.000% |
| 2026-08-12 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +4.072% | 4 | 755 | +104.348% |
| 2026-08-11 | 2.2700 | 2.2700 | 2.2100 | 2.2100 | -11.952% | 11 | 751 | +112.670% |
| 2026-08-05 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +0.400% | 1 | 750 | +87.251% |
| 2026-08-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +19.048% | 25 | 725 | +88.000% |
| 2026-07-31 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +3.448% | 1 | 726 | +123.810% |
| 2026-07-28 | 1.9400 | 2.0300 | 1.7700 | 2.0300 | -7.727% | 249 | 615 | +131.527% |
| 2026-07-27 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | -9.465% | 9 | 622 | +113.636% |
| 2026-07-23 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -10.000% | 8 | 630 | +93.416% |
| 2026-07-22 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | +10.204% | 15 | 619 | +74.074% |
| 2026-07-17 | 2.2500 | 2.4500 | 2.2500 | 2.4500 | -11.232% | 92 | 688 | +91.837% |
| 2026-07-16 | 2.7000 | 2.7600 | 2.6500 | 2.7600 | -13.750% | 46 | 734 | +70.290% |
| 2026-07-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +10.345% | 5 | 729 | +46.875% |
| 2026-07-13 | 3.0000 | 3.1200 | 2.9000 | 2.9000 | -12.121% | 36 | 693 | +62.069% |
| 2026-07-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 1 | 694 | +42.424% |
| 2026-07-09 | 3.6200 | 3.6200 | 3.5000 | 3.5000 | +2.339% | 25 | 669 | +34.286% |
| 2026-07-08 | 3.5000 | 3.5000 | 3.3600 | 3.4200 | -10.000% | 57 | 615 | +37.427% |
| 2026-07-07 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | -13.636% | 24 | 639 | +23.684% |
| 2026-07-06 | 4.0000 | 4.4000 | 4.0000 | 4.4000 | +15.789% | 103 | 742 | +6.818% |
| 2026-07-02 | 4.5000 | 4.5000 | 3.7500 | 3.8000 | -5.000% | 42 | 740 | +23.684% |
| 2026-07-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.108% | 100 | 640 | +17.500% |
| 2026-06-30 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | -13.953% | 5 | 635 | +27.027% |
| 2026-06-26 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | +22.507% | 7 | 638 | +9.302% |
| 2026-06-25 | 3.5800 | 3.5800 | 3.4000 | 3.5100 | -3.836% | 12 | 628 | +33.903% |
| 2026-06-24 | 3.6500 | 3.6500 | 3.5000 | 3.6500 | -13.095% | 13 | 635 | +28.767% |
| 2026-06-23 | 4.1900 | 4.2000 | 4.1900 | 4.2000 | -14.286% | 15 | 640 | +11.905% |
| 2026-06-22 | 4.7000 | 4.9000 | 4.7000 | 4.9000 | +5.603% | 15 | 643 | -4.082% |
| 2026-06-18 | 5.1000 | 5.1000 | 4.5000 | 4.6400 | -20.000% | 12 | 631 | +1.293% |
| 2026-06-17 | 5.8000 | 5.9000 | 5.8000 | 5.8000 | 0.000% | 7 | 624 | -18.966% |
| 2026-06-16 | 6.2000 | 6.2000 | 5.8000 | 5.8000 | +18.367% | 71 | 683 | -18.966% |
| 2026-06-15 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +6.522% | 1 | 684 | -4.082% |
| 2026-06-12 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | +15.000% | 33 | 668 | +2.174% |
| 2026-06-11 | 3.7000 | 4.0000 | 3.7000 | 4.0000 | +6.383% | 9 | 662 | +17.500% |
| 2026-06-10 | 4.0000 | 4.0000 | 3.7000 | 3.7600 | -6.000% | 31 | 647 | +25.000% |
| 2026-06-09 | 4.4000 | 4.4000 | 3.9000 | 4.0000 | -10.112% | 102 | 595 | +17.500% |
| 2026-06-05 | 5.0000 | 5.2000 | 4.1000 | 4.4500 | -18.796% | 45 | 565 | +5.618% |
| 2026-06-04 | 6.0000 | 6.0000 | 5.4800 | 5.4800 | -11.613% | 53 | 534 | -14.234% |
| 2026-06-03 | 6.5000 | 6.6500 | 6.1000 | 6.2000 | -7.875% | 474 | 818 | -24.194% |
| 2026-06-02 | 6.6700 | 7.0000 | 6.4000 | 6.7300 | -3.857% | 61 | 779 | -30.163% |
| 2026-06-01 | 6.6000 | 7.8000 | 6.4000 | 7.0000 | +6.061% | 500 | 356 | -32.857% |
| 2026-05-29 | 5.8000 | 6.6000 | 5.7300 | 6.6000 | +60.584% | 70 | 300 | -28.788% |
| 2026-05-28 | 4.2000 | 4.2000 | 3.9500 | 4.1100 | -12.553% | 9 | 301 | +14.355% |
| 2026-05-26 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | +27.027% | 15 | 289 | 0.000% |
| 2026-05-22 | 4.4000 | 4.4000 | 3.7000 | 3.7000 | -15.909% | 25 | 283 | +27.027% |
| 2026-05-20 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | +10.000% | 34 | 297 | +6.818% |
| 2026-05-19 | 3.3500 | 4.1700 | 3.3000 | 4.0000 | +25.786% | 113 | 240 | +17.500% |
| 2026-05-18 | 3.1000 | 3.3000 | 3.1000 | 3.1800 | -0.625% | 13 | 227 | +47.799% |
| 2026-05-15 | 3.1000 | 3.4000 | 3.0500 | 3.2000 | -3.323% | 42 | 190 | +46.875% |
| 2026-05-14 | 2.7500 | 3.4000 | 2.7500 | 3.3100 | +35.102% | 45 | 155 | +41.994% |
| 2026-05-13 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | -2.000% | 4 | 153 | +91.837% |
| 2026-05-12 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -9.091% | 1 | 154 | +88.000% |
| 2026-05-11 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -14.063% | 1 | 153 | +70.909% |
| 2026-05-08 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +0.629% | 10 | 163 | +46.875% |
| 2026-05-07 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +6.000% | 12 | 175 | +47.799% |
| 2026-05-05 | 3.1200 | 3.1200 | 3.0000 | 3.0000 | +7.143% | 7 | 168 | +56.667% |
| 2026-05-04 | 2.7000 | 2.8600 | 2.7000 | 2.8000 | +7.692% | 14 | 170 | +67.857% |
| 2026-04-30 | 2.5200 | 2.7500 | 2.5000 | 2.6000 | +1.167% | 73 | 97 | +80.769% |
| 2026-04-29 | 2.7000 | 2.7000 | 2.5400 | 2.5700 | -1.154% | 48 | 49 | +82.879% |
| 2026-04-28 | 2.8000 | 3.0000 | 2.6000 | 2.6000 | -12.458% | 6 | 47 | +80.769% |
| 2026-04-24 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +10.000% | 10 | 47 | +58.249% |
| 2026-04-23 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -10.000% | 1 | 46 | +74.074% |
| 2026-04-22 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | +26.050% | 2 | 44 | +56.667% |
| 2026-04-21 | 2.4000 | 2.4400 | 2.3500 | 2.3800 | -13.455% | 40 | 30 | +97.479% |
| 2026-04-20 | 2.6000 | 2.7500 | 2.6000 | 2.7500 | 0.000% | 30 | 0 | +70.909% |