PURR261218C00007000
PURR Dec 18 2026 7.00 Call
optionOPRA
EODOct 15, 2026
3.11USD+0.323%(+0.01)7Vol8,443OI
PURR261218C00007000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.7500 | 3.1100 | 2.7500 | 3.1100 | +0.323% | 7 | 8,442 | 0.000% |
| 2026-10-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -12.676% | 4 | 8,442 | +0.323% |
| 2026-10-13 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.429% | 1 | 8,441 | -12.394% |
| 2026-10-12 | 4.1800 | 4.1800 | 3.5000 | 3.5000 | -22.222% | 8 | 8,443 | -11.143% |
| 2026-10-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 3 | 8,443 | -30.889% |
| 2026-10-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -18.699% | 2 | 8,444 | -37.800% |
| 2026-10-05 | 5.5000 | 6.1500 | 5.5000 | 6.1500 | +18.269% | 8 | 8,444 | -49.431% |
| 2026-10-01 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | -3.704% | 51 | 8,444 | -40.192% |
| 2026-09-30 | 5.3000 | 5.6000 | 5.3000 | 5.4000 | -1.099% | 7 | 8,444 | -42.407% |
| 2026-09-28 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -13.333% | 10 | 8,444 | -43.040% |
| 2026-09-25 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -12.500% | 10 | 8,444 | -50.635% |
| 2026-09-23 | 6.8000 | 7.2000 | 6.8000 | 7.2000 | +1.408% | 63 | 8,445 | -56.806% |
| 2026-09-22 | 6.8000 | 7.1000 | 6.8000 | 7.1000 | +1.865% | 2 | 8,446 | -56.197% |
| 2026-09-21 | 7.5000 | 7.5000 | 6.8000 | 6.9700 | -7.067% | 6 | 8,455 | -55.380% |
| 2026-09-18 | 7.0000 | 7.5000 | 6.8200 | 7.5000 | +20.968% | 28 | 8,461 | -58.533% |
| 2026-09-17 | 5.5300 | 6.2000 | 5.5300 | 6.2000 | +44.186% | 8 | 8,461 | -49.839% |
| 2026-09-16 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | +7.500% | 3 | 8,461 | -27.674% |
| 2026-09-15 | 4.5100 | 4.5100 | 4.0000 | 4.0000 | -27.273% | 18 | 8,466 | -22.250% |
| 2026-09-14 | 5.5000 | 5.6000 | 5.5000 | 5.5000 | +10.000% | 9 | 8,466 | -43.455% |
| 2026-09-11 | 4.7000 | 5.5200 | 4.7000 | 5.0000 | +11.111% | 5 | 8,466 | -37.800% |
| 2026-09-10 | 4.9000 | 4.9000 | 4.5000 | 4.5000 | -13.462% | 13 | 8,467 | -30.889% |
| 2026-09-09 | 5.8000 | 5.8600 | 5.2000 | 5.2000 | -7.143% | 37 | 8,469 | -40.192% |
| 2026-09-08 | 5.2000 | 5.6400 | 5.2000 | 5.6000 | -5.085% | 4 | 8,469 | -44.464% |
| 2026-09-04 | 5.5000 | 5.9000 | 5.5000 | 5.9000 | -4.065% | 16 | 8,468 | -47.288% |
| 2026-09-03 | 5.8000 | 6.1500 | 5.8000 | 6.1500 | +30.851% | 24 | 8,468 | -49.431% |
| 2026-09-02 | 4.8800 | 5.1100 | 4.6000 | 4.7000 | -3.093% | 38 | 8,465 | -33.830% |
| 2026-09-01 | 4.9000 | 5.0000 | 4.6400 | 4.8500 | -14.912% | 45 | 8,482 | -35.876% |
| 2026-08-31 | 5.2500 | 5.7000 | 5.2500 | 5.7000 | +9.195% | 15 | 8,472 | -45.439% |
| 2026-08-28 | 6.1900 | 7.0000 | 5.2200 | 5.2200 | -18.310% | 48 | 8,474 | -40.421% |
| 2026-08-27 | 5.9100 | 7.4000 | 5.9100 | 6.3900 | +22.885% | 100 | 8,477 | -51.330% |
| 2026-08-26 | 5.1000 | 5.2000 | 4.8100 | 5.2000 | -4.587% | 26 | 8,477 | -40.192% |
| 2026-08-25 | 5.0000 | 5.5000 | 4.9000 | 5.4500 | +15.957% | 89 | 8,479 | -42.936% |
| 2026-08-24 | 4.3800 | 4.8500 | 4.3800 | 4.7000 | +11.905% | 35 | 8,478 | -33.830% |
| 2026-08-21 | 4.5000 | 4.6000 | 4.1000 | 4.2000 | +11.111% | 86 | 8,512 | -25.952% |
| 2026-08-20 | 3.3400 | 4.0300 | 3.3400 | 3.7800 | +14.199% | 228 | 8,558 | -17.725% |
| 2026-08-19 | 1.4100 | 3.3100 | 1.4000 | 3.3100 | +105.590% | 270 | 8,486 | -6.042% |
| 2026-08-18 | 1.6500 | 1.7000 | 1.5500 | 1.6100 | +0.625% | 7,044 | 7,571 | +93.168% |
| 2026-08-17 | 1.7000 | 1.7500 | 1.6000 | 1.6000 | +23.077% | 270 | 7,702 | +94.375% |
| 2026-08-14 | 1.4000 | 1.4500 | 1.3000 | 1.3000 | -13.333% | 53 | 7,725 | +139.231% |
| 2026-08-13 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | +0.671% | 15 | 7,722 | +107.333% |
| 2026-08-12 | 1.5000 | 1.5000 | 1.4000 | 1.4900 | +12.030% | 127 | 7,682 | +108.725% |
| 2026-08-11 | 1.4000 | 1.4000 | 1.3000 | 1.3300 | -5.000% | 94 | 7,648 | +133.835% |
| 2026-08-10 | 1.4500 | 1.5000 | 1.3600 | 1.4000 | -4.110% | 104 | 7,615 | +122.143% |
| 2026-08-07 | 1.6000 | 1.6000 | 1.4500 | 1.4600 | +1.389% | 90 | 7,613 | +113.014% |
| 2026-08-06 | 1.4500 | 1.5900 | 1.4400 | 1.4400 | -12.727% | 75 | 7,590 | +115.972% |
| 2026-08-05 | 1.5600 | 1.7100 | 1.5100 | 1.6500 | +3.125% | 109 | 7,585 | +88.485% |
| 2026-08-04 | 1.5500 | 1.6000 | 1.5000 | 1.6000 | +6.667% | 96 | 7,543 | +94.375% |
| 2026-08-03 | 1.4400 | 1.5000 | 1.4400 | 1.5000 | +11.111% | 21 | 7,537 | +107.333% |
| 2026-07-31 | 1.3000 | 1.3500 | 1.2600 | 1.3500 | +3.846% | 7 | 7,534 | +130.370% |
| 2026-07-30 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +10.169% | 3 | 7,531 | +139.231% |
| 2026-07-29 | 1.2800 | 1.3000 | 1.1800 | 1.1800 | -6.349% | 154 | 7,476 | +163.559% |
| 2026-07-28 | 1.1200 | 1.2600 | 1.1200 | 1.2600 | -5.970% | 10 | 7,480 | +146.825% |
| 2026-07-27 | 1.3400 | 1.3500 | 1.2000 | 1.3400 | +1.515% | 20 | 7,488 | +132.090% |
| 2026-07-24 | 1.4000 | 1.4700 | 1.3200 | 1.3200 | -10.204% | 62 | 7,472 | +135.606% |
| 2026-07-23 | 1.7000 | 1.7500 | 1.4700 | 1.4700 | -13.529% | 75 | 7,437 | +111.565% |
| 2026-07-22 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | -3.955% | 7 | 7,434 | +82.941% |
| 2026-07-21 | 1.9500 | 1.9900 | 1.7700 | 1.7700 | -4.324% | 25 | 7,417 | +75.706% |
| 2026-07-20 | 1.6500 | 1.9000 | 1.6500 | 1.8500 | +5.714% | 15 | 7,418 | +68.108% |
| 2026-07-17 | 1.4000 | 1.7800 | 1.4000 | 1.7500 | +2.339% | 18 | 7,417 | +77.714% |
| 2026-07-16 | 2.0600 | 2.0600 | 1.7000 | 1.7100 | -25.652% | 179 | 7,481 | +81.871% |
| 2026-07-15 | 2.2500 | 2.3000 | 2.2000 | 2.3000 | +9.524% | 13 | 7,492 | +35.217% |
| 2026-07-14 | 2.0500 | 2.1900 | 2.0500 | 2.1000 | +3.448% | 23 | 7,486 | +48.095% |
| 2026-07-13 | 2.1600 | 2.2000 | 1.9200 | 2.0300 | -13.617% | 127 | 7,488 | +53.202% |
| 2026-07-10 | 2.6800 | 2.8000 | 2.3000 | 2.3500 | +0.858% | 1,486 | 8,457 | +32.340% |
| 2026-07-09 | 2.5500 | 2.5500 | 2.3300 | 2.3300 | -4.508% | 844 | 8,456 | +33.476% |
| 2026-07-08 | 2.7500 | 2.7500 | 2.4200 | 2.4400 | -12.857% | 21 | 8,445 | +27.459% |
| 2026-07-07 | 3.3000 | 3.3000 | 2.7000 | 2.8000 | -12.500% | 76 | 8,390 | +11.071% |
| 2026-07-06 | 3.0100 | 3.3000 | 3.0100 | 3.2000 | +16.364% | 303 | 8,387 | -2.813% |
| 2026-07-02 | 2.7500 | 2.8000 | 2.7000 | 2.7500 | -3.509% | 2,014 | 6,736 | +13.091% |
| 2026-07-01 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | +7.955% | 40 | 6,736 | +9.123% |
| 2026-06-30 | 2.7500 | 2.8100 | 2.6000 | 2.6400 | -12.292% | 26 | 6,721 | +17.803% |
| 2026-06-29 | 3.0100 | 3.1500 | 2.9500 | 3.0100 | -5.938% | 7 | 6,722 | +3.322% |
| 2026-06-26 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | +18.081% | 73 | 6,718 | -2.813% |
| 2026-06-25 | 2.7000 | 2.7100 | 2.3900 | 2.7100 | +4.231% | 26 | 6,720 | +14.760% |
| 2026-06-24 | 2.5500 | 2.9000 | 2.4800 | 2.6000 | -8.772% | 186 | 6,719 | +19.615% |
| 2026-06-23 | 3.0000 | 3.1500 | 2.8000 | 2.8500 | -20.833% | 38 | 6,708 | +9.123% |
| 2026-06-22 | 3.5500 | 3.6600 | 3.4000 | 3.6000 | +1.408% | 1,568 | 7,371 | -13.611% |
| 2026-06-18 | 3.8000 | 3.9000 | 3.4000 | 3.5500 | -13.415% | 84 | 7,374 | -12.394% |
| 2026-06-17 | 4.3500 | 4.6200 | 4.1000 | 4.1000 | -14.046% | 25 | 7,375 | -24.146% |
| 2026-06-16 | 4.8000 | 4.8000 | 4.6200 | 4.7700 | +22.308% | 14 | 7,382 | -34.801% |
| 2026-06-15 | 3.9700 | 4.1400 | 3.9000 | 3.9000 | +6.849% | 49 | 7,351 | -20.256% |
| 2026-06-12 | 3.5000 | 3.7000 | 3.4000 | 3.6500 | +10.606% | 24 | 7,339 | -14.795% |
| 2026-06-11 | 2.7700 | 3.3000 | 2.7700 | 3.3000 | +23.134% | 1,036 | 7,347 | -5.758% |
| 2026-06-10 | 3.1500 | 3.1500 | 2.6600 | 2.6800 | -10.667% | 62 | 7,342 | +16.045% |
| 2026-06-09 | 3.5000 | 3.5000 | 2.9000 | 3.0000 | -18.919% | 1,131 | 6,313 | +3.667% |
| 2026-06-08 | 3.8000 | 4.2000 | 3.7000 | 3.7000 | +8.824% | 41 | 6,288 | -15.946% |
| 2026-06-05 | 3.6500 | 3.7000 | 3.1000 | 3.4000 | -20.746% | 6,881 | 2,898 | -8.529% |
| 2026-06-04 | 4.9000 | 4.9000 | 4.2900 | 4.2900 | -19.057% | 28 | 2,909 | -27.506% |
| 2026-06-03 | 6.2000 | 6.2000 | 5.1500 | 5.3000 | -14.516% | 48 | 2,875 | -41.321% |
| 2026-06-02 | 5.6000 | 6.2000 | 5.5000 | 6.2000 | -1.587% | 552 | 2,345 | -49.839% |
| 2026-06-01 | 6.3000 | 6.5000 | 5.3000 | 6.3000 | +35.484% | 1,276 | 1,348 | -50.635% |
| 2026-05-29 | 4.1400 | 4.9500 | 3.9400 | 4.6500 | +22.368% | 145 | 1,421 | -33.118% |
| 2026-05-28 | 3.5000 | 3.8200 | 3.5000 | 3.8000 | +8.571% | 34 | 1,395 | -18.158% |
| 2026-05-27 | 3.6000 | 3.8000 | 3.5000 | 3.5000 | -4.110% | 66 | 1,379 | -11.143% |
| 2026-05-26 | 3.9000 | 3.9000 | 3.6500 | 3.6500 | +21.667% | 99 | 1,400 | -14.795% |
| 2026-05-22 | 3.9000 | 3.9300 | 2.8300 | 3.0000 | -18.919% | 81 | 1,362 | +3.667% |
| 2026-05-21 | 3.7600 | 4.0100 | 3.3000 | 3.7000 | +2.778% | 152 | 1,347 | -15.946% |
| 2026-05-20 | 3.4700 | 3.9000 | 3.4000 | 3.6000 | +9.091% | 40 | 1,321 | -13.611% |
| 2026-05-19 | 2.9000 | 3.4000 | 2.7500 | 3.3000 | +37.500% | 595 | 854 | -5.758% |
| 2026-05-18 | 2.6500 | 2.6500 | 2.3600 | 2.4000 | -1.639% | 79 | 797 | +29.583% |
| 2026-05-15 | 2.9500 | 2.9500 | 2.3700 | 2.4400 | -6.154% | 157 | 903 | +27.459% |
| 2026-05-14 | 2.0000 | 2.9000 | 2.0000 | 2.6000 | +39.037% | 206 | 703 | +19.615% |
| 2026-05-13 | 2.1000 | 2.1000 | 1.7700 | 1.8700 | -2.604% | 46 | 658 | +66.310% |
| 2026-05-12 | 1.9500 | 2.0300 | 1.7500 | 1.9200 | -12.727% | 65 | 663 | +61.979% |
| 2026-05-11 | 2.0500 | 2.2000 | 1.9600 | 2.2000 | -2.222% | 66 | 650 | +41.364% |
| 2026-05-08 | 2.6200 | 2.9000 | 2.2300 | 2.2500 | -5.858% | 61 | 589 | +38.222% |
| 2026-05-07 | 2.7500 | 2.7500 | 2.3500 | 2.3900 | -4.400% | 33 | 578 | +30.126% |
| 2026-05-06 | 2.5500 | 2.7000 | 2.4100 | 2.5000 | +4.167% | 35 | 562 | +24.400% |
| 2026-05-05 | 2.4200 | 2.6100 | 2.2500 | 2.4000 | +6.667% | 263 | 326 | +29.583% |
| 2026-05-04 | 2.1100 | 2.2500 | 2.1100 | 2.2500 | -8.163% | 22 | 312 | +38.222% |
| 2026-05-01 | 2.2500 | 2.4500 | 2.1300 | 2.4500 | +25.641% | 112 | 230 | +26.939% |
| 2026-04-30 | 2.1000 | 2.1800 | 1.9500 | 1.9500 | 0.000% | 15 | 221 | +59.487% |
| 2026-04-29 | 2.0000 | 2.0000 | 1.9000 | 1.9500 | -2.500% | 30 | 211 | +59.487% |
| 2026-04-28 | 2.1500 | 2.3000 | 1.9600 | 2.0000 | -13.043% | 25 | 186 | +55.500% |
| 2026-04-27 | 2.5000 | 2.5000 | 2.2500 | 2.3000 | +2.222% | 108 | 127 | +35.217% |
| 2026-04-24 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +21.622% | 1 | 127 | +38.222% |
| 2026-04-21 | 2.2000 | 2.2500 | 1.8500 | 1.8500 | -17.778% | 84 | 91 | +68.108% |
| 2026-04-20 | 2.1000 | 2.3000 | 2.0500 | 2.2500 | -10.000% | 73 | 19 | +38.222% |
| 2026-04-17 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +16.279% | 5 | 19 | +24.400% |
| 2026-04-16 | 3.1000 | 3.1000 | 2.1500 | 2.1500 | 0.000% | 21 | 0 | +44.651% |