PURR261218C00006000
PURR Dec 18 2026 6.00 Call
optionOPRA
EODOct 15, 2026
3.48USD-20.909%(-0.92)5Vol1,551OI
PURR261218C00006000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.7000 | 3.7000 | 3.4800 | 3.4800 | -20.909% | 5 | 1,546 | 0.000% |
| 2026-10-13 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | -18.519% | 11 | 1,557 | -20.909% |
| 2026-10-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -10.891% | 1 | 1,558 | -35.556% |
| 2026-10-07 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -23.291% | 5 | 1,562 | -42.574% |
| 2026-09-24 | 7.4800 | 7.9000 | 7.4800 | 7.9000 | -0.629% | 7 | 1,568 | -55.949% |
| 2026-09-21 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -6.471% | 5 | 1,571 | -56.226% |
| 2026-09-18 | 7.5800 | 8.5000 | 7.5800 | 8.5000 | +25.000% | 11 | 1,574 | -59.059% |
| 2026-09-17 | 6.4500 | 7.0000 | 6.4000 | 6.8000 | +36.000% | 14 | 1,580 | -48.824% |
| 2026-09-15 | 5.3200 | 5.3200 | 5.0000 | 5.0000 | -18.831% | 6 | 1,583 | -30.400% |
| 2026-09-14 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +13.863% | 20 | 1,597 | -43.506% |
| 2026-09-11 | 5.4500 | 5.4500 | 5.4100 | 5.4100 | -0.368% | 30 | 1,573 | -35.675% |
| 2026-09-10 | 6.0800 | 6.1000 | 5.4300 | 5.4300 | -13.397% | 22 | 1,573 | -35.912% |
| 2026-09-09 | 6.3000 | 6.5000 | 6.2100 | 6.2700 | -0.948% | 21 | 1,578 | -44.498% |
| 2026-09-08 | 6.3600 | 6.4000 | 6.3300 | 6.3300 | -1.094% | 13 | 1,578 | -45.024% |
| 2026-09-04 | 5.8100 | 6.4000 | 5.8100 | 6.4000 | 0.000% | 140 | 1,443 | -45.625% |
| 2026-09-03 | 5.8900 | 6.4000 | 5.8800 | 6.4000 | +15.315% | 54 | 1,449 | -45.625% |
| 2026-09-02 | 5.5500 | 5.6100 | 5.5500 | 5.5500 | +1.835% | 9 | 1,453 | -37.297% |
| 2026-09-01 | 5.8200 | 5.9400 | 5.3700 | 5.4500 | -7.470% | 1,653 | 2,678 | -36.147% |
| 2026-08-31 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -2.645% | 2 | 2,680 | -40.917% |
| 2026-08-28 | 7.1200 | 7.5000 | 6.0000 | 6.0500 | -15.972% | 95 | 2,673 | -42.479% |
| 2026-08-27 | 6.5200 | 8.2000 | 6.5200 | 7.2000 | +20.000% | 127 | 2,749 | -51.667% |
| 2026-08-26 | 5.9000 | 6.2000 | 5.6400 | 6.0000 | -1.639% | 214 | 2,864 | -42.000% |
| 2026-08-25 | 5.0300 | 6.1000 | 5.0100 | 6.1000 | +29.787% | 739 | 3,303 | -42.951% |
| 2026-08-24 | 5.2600 | 5.5500 | 4.7000 | 4.7000 | -6.000% | 347 | 3,615 | -25.957% |
| 2026-08-21 | 5.1000 | 5.3000 | 4.9500 | 5.0000 | +13.636% | 40 | 3,651 | -30.400% |
| 2026-08-20 | 3.7800 | 4.5000 | 3.7800 | 4.4000 | +22.222% | 13 | 3,664 | -20.909% |
| 2026-08-19 | 1.9500 | 3.9000 | 1.9000 | 3.6000 | +77.340% | 121 | 3,675 | -3.333% |
| 2026-08-18 | 2.0000 | 2.0900 | 2.0000 | 2.0300 | -3.791% | 64 | 3,611 | +71.429% |
| 2026-08-17 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +23.392% | 3 | 3,608 | +64.929% |
| 2026-08-14 | 1.8500 | 1.8500 | 1.7100 | 1.7100 | -16.585% | 6 | 3,602 | +103.509% |
| 2026-08-13 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +6.218% | 17 | 3,585 | +69.756% |
| 2026-08-12 | 1.8800 | 1.9800 | 1.8800 | 1.9300 | +9.659% | 32 | 3,553 | +80.311% |
| 2026-08-11 | 1.7200 | 1.7600 | 1.7200 | 1.7600 | -4.348% | 4 | 3,553 | +97.727% |
| 2026-08-07 | 1.8300 | 1.9500 | 1.8300 | 1.8400 | -0.541% | 17 | 3,550 | +89.130% |
| 2026-08-06 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -13.953% | 1 | 3,549 | +88.108% |
| 2026-08-05 | 2.0000 | 2.1500 | 2.0000 | 2.1500 | +12.565% | 180 | 3,619 | +61.860% |
| 2026-08-04 | 1.8500 | 1.9500 | 1.8500 | 1.9100 | +1.058% | 8 | 3,611 | +82.199% |
| 2026-08-03 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | +16.667% | 25 | 3,586 | +84.127% |
| 2026-07-31 | 1.7100 | 1.7500 | 1.6000 | 1.6200 | -4.706% | 5 | 3,583 | +114.815% |
| 2026-07-30 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +13.333% | 90 | 3,493 | +104.706% |
| 2026-07-29 | 1.5000 | 1.5000 | 1.4600 | 1.5000 | -3.226% | 64 | 3,442 | +132.000% |
| 2026-07-28 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | -6.061% | 50 | 3,472 | +124.516% |
| 2026-07-24 | 1.9000 | 1.9000 | 1.6500 | 1.6500 | -13.158% | 26 | 3,456 | +110.909% |
| 2026-07-23 | 2.1000 | 2.1500 | 1.9000 | 1.9000 | -12.442% | 13 | 3,453 | +83.158% |
| 2026-07-22 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -3.556% | 2 | 3,455 | +60.369% |
| 2026-07-21 | 2.3500 | 2.3500 | 2.2500 | 2.2500 | +7.143% | 18 | 3,471 | +54.667% |
| 2026-07-17 | 1.7500 | 2.1500 | 1.7500 | 2.1000 | -1.869% | 46 | 3,491 | +65.714% |
| 2026-07-16 | 2.4900 | 2.4900 | 2.1400 | 2.1400 | -19.245% | 29 | 3,516 | +62.617% |
| 2026-07-15 | 2.7400 | 2.7500 | 2.6000 | 2.6500 | -3.636% | 61 | 3,505 | +31.321% |
| 2026-07-14 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +15.063% | 1 | 3,504 | +26.545% |
| 2026-07-13 | 2.6000 | 2.6000 | 2.3900 | 2.3900 | -13.091% | 31 | 3,473 | +45.607% |
| 2026-07-10 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 0.000% | 6 | 3,477 | +26.545% |
| 2026-07-09 | 3.1000 | 3.1000 | 2.7500 | 2.7500 | -4.181% | 19 | 3,458 | +26.545% |
| 2026-07-08 | 2.9000 | 2.9000 | 2.8500 | 2.8700 | -10.313% | 132 | 3,449 | +21.254% |
| 2026-07-07 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | -15.789% | 24 | 3,455 | +8.750% |
| 2026-07-06 | 3.6000 | 3.9000 | 3.6000 | 3.8000 | +21.795% | 17 | 3,438 | -8.421% |
| 2026-07-02 | 3.8000 | 3.8000 | 3.1200 | 3.1200 | -5.455% | 38 | 3,459 | +11.538% |
| 2026-07-01 | 3.2000 | 3.5300 | 3.2000 | 3.3000 | +10.000% | 40 | 3,499 | +5.455% |
| 2026-06-30 | 3.3000 | 3.3000 | 3.0000 | 3.0000 | -14.286% | 32 | 3,489 | +16.000% |
| 2026-06-29 | 3.5000 | 3.5000 | 3.3000 | 3.5000 | +10.759% | 9 | 3,480 | -0.571% |
| 2026-06-25 | 3.0300 | 3.1600 | 2.9500 | 3.1600 | +7.119% | 72 | 3,511 | +10.127% |
| 2026-06-24 | 3.0900 | 3.0900 | 2.9500 | 2.9500 | -10.606% | 466 | 3,769 | +17.966% |
| 2026-06-23 | 3.6700 | 3.6700 | 3.3000 | 3.3000 | -20.482% | 39 | 3,793 | +5.455% |
| 2026-06-22 | 4.2000 | 4.2200 | 4.0000 | 4.1500 | +1.220% | 222 | 4,012 | -16.145% |
| 2026-06-18 | 4.4400 | 4.5500 | 3.9400 | 4.1000 | -12.580% | 39 | 4,003 | -15.122% |
| 2026-06-17 | 4.7500 | 5.0200 | 4.6900 | 4.6900 | -7.859% | 22 | 4,011 | -25.800% |
| 2026-06-16 | 5.2000 | 6.0000 | 5.0900 | 5.0900 | +11.868% | 117 | 4,113 | -31.631% |
| 2026-06-15 | 4.6000 | 4.6100 | 4.3700 | 4.5500 | +9.375% | 121 | 4,022 | -23.516% |
| 2026-06-12 | 3.9300 | 4.1600 | 3.9300 | 4.1600 | +22.353% | 23 | 4,043 | -16.346% |
| 2026-06-11 | 3.5000 | 3.5000 | 3.3900 | 3.4000 | +8.974% | 28 | 4,025 | +2.353% |
| 2026-06-10 | 3.3300 | 3.4900 | 3.1200 | 3.1200 | -13.333% | 304 | 4,038 | +11.538% |
| 2026-06-09 | 3.7000 | 3.7000 | 3.4000 | 3.6000 | -16.279% | 244 | 3,796 | -3.333% |
| 2026-06-08 | 4.8000 | 4.8000 | 4.3000 | 4.3000 | +8.586% | 2 | 3,794 | -19.070% |
| 2026-06-05 | 4.0000 | 4.0000 | 3.7200 | 3.9600 | -17.155% | 31 | 3,771 | -12.121% |
| 2026-06-04 | 5.2000 | 5.3100 | 4.7800 | 4.7800 | -18.983% | 27 | 3,770 | -27.197% |
| 2026-06-03 | 6.3200 | 6.3200 | 5.6000 | 5.9000 | -9.231% | 45 | 3,787 | -41.017% |
| 2026-06-02 | 6.5000 | 6.5300 | 6.0000 | 6.5000 | -4.412% | 58 | 3,778 | -46.462% |
| 2026-06-01 | 6.3000 | 7.0700 | 6.0500 | 6.8000 | +23.636% | 150 | 3,791 | -48.824% |
| 2026-05-29 | 4.3600 | 6.2000 | 4.3600 | 5.5000 | +28.806% | 134 | 3,679 | -36.727% |
| 2026-05-28 | 3.9000 | 4.4000 | 3.9000 | 4.2700 | +6.750% | 17 | 3,695 | -18.501% |
| 2026-05-27 | 4.2400 | 4.2400 | 4.0000 | 4.0000 | -4.762% | 30 | 3,665 | -13.000% |
| 2026-05-26 | 4.1200 | 4.5000 | 4.1200 | 4.2000 | +23.529% | 79 | 3,674 | -17.143% |
| 2026-05-22 | 4.1700 | 4.2300 | 2.9000 | 3.4000 | -19.622% | 123 | 3,610 | +2.353% |
| 2026-05-21 | 4.8300 | 4.8300 | 4.0000 | 4.2300 | +8.462% | 2,368 | 1,301 | -17.730% |
| 2026-05-20 | 3.4100 | 4.2000 | 3.4100 | 3.9000 | +2.632% | 197 | 1,134 | -10.769% |
| 2026-05-19 | 3.1000 | 3.8000 | 3.0500 | 3.8000 | +38.182% | 423 | 803 | -8.421% |
| 2026-05-18 | 2.7500 | 2.8500 | 2.7500 | 2.7500 | 0.000% | 31 | 796 | +26.545% |
| 2026-05-15 | 2.5000 | 2.7500 | 2.5000 | 2.7500 | -8.333% | 65 | 807 | +26.545% |
| 2026-05-14 | 2.5100 | 3.0000 | 2.5100 | 3.0000 | +37.615% | 39 | 776 | +16.000% |
| 2026-05-13 | 2.1900 | 2.1900 | 2.0500 | 2.1800 | -3.111% | 43 | 735 | +59.633% |
| 2026-05-12 | 2.3200 | 2.3200 | 2.2000 | 2.2500 | -8.163% | 28 | 725 | +54.667% |
| 2026-05-11 | 2.4500 | 2.5000 | 2.2900 | 2.4500 | -12.500% | 76 | 649 | +42.041% |
| 2026-05-08 | 2.7500 | 2.8500 | 2.5000 | 2.8000 | +3.704% | 168 | 483 | +24.286% |
| 2026-05-07 | 2.9000 | 2.9000 | 2.6500 | 2.7000 | -2.878% | 16 | 486 | +28.889% |
| 2026-05-06 | 2.8500 | 2.8600 | 2.7800 | 2.7800 | +4.906% | 24 | 466 | +25.180% |
| 2026-05-05 | 2.8000 | 2.8000 | 2.6500 | 2.6500 | -1.852% | 16 | 451 | +31.321% |
| 2026-05-04 | 2.5900 | 2.7000 | 2.4400 | 2.7000 | +8.000% | 125 | 345 | +28.889% |
| 2026-05-01 | 2.6000 | 2.6000 | 2.3000 | 2.5000 | +4.167% | 48 | 318 | +39.200% |
| 2026-04-30 | 2.4000 | 2.4000 | 2.1700 | 2.4000 | +9.091% | 65 | 268 | +45.000% |
| 2026-04-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -5.172% | 8 | 262 | +58.182% |
| 2026-04-28 | 2.4000 | 2.4000 | 2.2800 | 2.3200 | -8.300% | 8 | 260 | +50.000% |
| 2026-04-27 | 2.7000 | 2.7000 | 2.4700 | 2.5300 | -6.296% | 11 | 249 | +37.549% |
| 2026-04-24 | 2.6200 | 2.8600 | 2.6100 | 2.7000 | +8.000% | 150 | 104 | +28.889% |
| 2026-04-23 | 2.4500 | 2.7000 | 2.4500 | 2.5000 | 0.000% | 42 | 65 | +39.200% |
| 2026-04-22 | 2.8400 | 2.8400 | 2.5000 | 2.5000 | +12.613% | 35 | 32 | +39.200% |
| 2026-04-21 | 2.5900 | 2.5900 | 2.2000 | 2.2200 | -9.388% | 17 | 25 | +56.757% |
| 2026-04-20 | 2.0000 | 2.5000 | 2.0000 | 2.4500 | -2.000% | 5 | 20 | +42.041% |
| 2026-04-17 | 2.6500 | 2.6500 | 2.5000 | 2.5000 | 0.000% | 12 | 20 | +39.200% |
| 2026-04-16 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 0.000% | 8 | 0 | +39.200% |