PURR261218C00008000
PURR Dec 18 2026 8.00 Call
optionOPRA
EODOct 15, 2026
1.90USD-30.909%(-0.85)3Vol5,634OI
PURR261218C00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -30.909% | 3 | 5,632 | 0.000% |
| 2026-10-13 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -3.509% | 1 | 5,632 | -30.909% |
| 2026-10-12 | 3.4000 | 3.4000 | 2.8500 | 2.8500 | -21.488% | 5 | 5,633 | -33.333% |
| 2026-10-09 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +4.913% | 40 | 5,657 | -47.658% |
| 2026-10-08 | 3.8000 | 3.8000 | 3.4500 | 3.4600 | -15.610% | 132 | 5,787 | -45.087% |
| 2026-10-07 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | -16.327% | 15 | 5,800 | -53.659% |
| 2026-10-06 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -5.769% | 1 | 5,800 | -61.224% |
| 2026-10-05 | 5.0000 | 5.3000 | 5.0000 | 5.2000 | +15.556% | 35 | 5,829 | -63.462% |
| 2026-10-01 | 4.6500 | 4.6500 | 4.5000 | 4.5000 | +1.810% | 36 | 5,858 | -57.778% |
| 2026-09-29 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -3.913% | 1 | 5,858 | -57.014% |
| 2026-09-28 | 4.8000 | 4.8000 | 4.5000 | 4.6000 | -13.208% | 29 | 5,884 | -58.696% |
| 2026-09-25 | 5.7900 | 5.7900 | 5.3000 | 5.3000 | -10.017% | 10 | 5,893 | -64.151% |
| 2026-09-24 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -5.609% | 30 | 5,914 | -67.742% |
| 2026-09-23 | 6.5000 | 6.5000 | 5.9000 | 6.2400 | -0.637% | 29 | 5,923 | -69.551% |
| 2026-09-22 | 6.2900 | 6.2900 | 6.2800 | 6.2800 | +3.630% | 2 | 5,924 | -69.745% |
| 2026-09-21 | 6.5000 | 6.5000 | 6.0600 | 6.0600 | -9.552% | 32 | 5,937 | -68.647% |
| 2026-09-18 | 5.9000 | 6.7000 | 5.9000 | 6.7000 | +36.735% | 233 | 6,131 | -71.642% |
| 2026-09-17 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +28.947% | 3 | 6,131 | -61.224% |
| 2026-09-16 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | +9.827% | 3 | 6,133 | -50.000% |
| 2026-09-15 | 4.0000 | 4.0000 | 3.4600 | 3.4600 | -21.364% | 4 | 6,134 | -45.087% |
| 2026-09-14 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | +2.326% | 16 | 6,150 | -56.818% |
| 2026-09-11 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | +8.312% | 257 | 6,407 | -55.814% |
| 2026-09-10 | 4.5000 | 4.5000 | 3.9700 | 3.9700 | -15.532% | 28 | 6,428 | -52.141% |
| 2026-09-09 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | -4.082% | 75 | 6,503 | -59.574% |
| 2026-09-08 | 4.5000 | 4.9000 | 4.5000 | 4.9000 | +6.522% | 56 | 6,449 | -61.224% |
| 2026-09-04 | 4.1000 | 4.6000 | 4.1000 | 4.6000 | -9.804% | 215 | 6,639 | -58.696% |
| 2026-09-03 | 5.0200 | 5.1000 | 5.0000 | 5.1000 | +27.500% | 38 | 6,677 | -62.745% |
| 2026-09-02 | 4.1400 | 4.5000 | 4.0000 | 4.0000 | -2.439% | 40 | 6,713 | -52.500% |
| 2026-09-01 | 4.5000 | 4.5000 | 4.1000 | 4.1000 | -16.836% | 3 | 6,714 | -53.659% |
| 2026-08-31 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +7.174% | 200 | 6,514 | -61.460% |
| 2026-08-28 | 5.0000 | 6.1000 | 4.6000 | 4.6000 | -23.333% | 11 | 6,522 | -58.696% |
| 2026-08-27 | 5.0000 | 6.5600 | 4.8800 | 6.0000 | +33.333% | 98 | 6,585 | -68.333% |
| 2026-08-26 | 4.3000 | 4.6000 | 4.2000 | 4.5000 | -4.255% | 14 | 6,599 | -57.778% |
| 2026-08-25 | 3.9000 | 4.8000 | 3.8500 | 4.7000 | +28.065% | 120 | 6,683 | -59.574% |
| 2026-08-24 | 3.8500 | 4.3000 | 3.4000 | 3.6700 | -5.897% | 109 | 6,769 | -48.229% |
| 2026-08-21 | 4.0000 | 4.2000 | 3.7000 | 3.9000 | +16.418% | 341 | 6,855 | -51.282% |
| 2026-08-20 | 2.5000 | 3.5000 | 2.5000 | 3.3500 | +13.559% | 2,427 | 7,077 | -43.284% |
| 2026-08-19 | 1.2000 | 2.9500 | 1.0500 | 2.9500 | +136.000% | 2,314 | 5,136 | -35.593% |
| 2026-08-18 | 1.2300 | 1.2800 | 1.1800 | 1.2500 | 0.000% | 104 | 5,145 | +52.000% |
| 2026-08-17 | 1.3300 | 1.4500 | 1.2500 | 1.2500 | +31.579% | 359 | 5,004 | +52.000% |
| 2026-08-14 | 1.1700 | 1.1700 | 0.9500 | 0.9500 | -12.844% | 26 | 4,987 | +100.000% |
| 2026-08-13 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -9.167% | 1 | 4,987 | +74.312% |
| 2026-08-12 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | +9.091% | 70 | 4,960 | +58.333% |
| 2026-08-11 | 1.0800 | 1.1000 | 1.0500 | 1.1000 | 0.000% | 42 | 4,961 | +72.727% |
| 2026-08-10 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -9.091% | 4 | 4,963 | +72.727% |
| 2026-08-07 | 1.1500 | 1.2100 | 1.1500 | 1.2100 | +0.833% | 26 | 4,963 | +57.025% |
| 2026-08-06 | 1.2500 | 1.2600 | 1.1500 | 1.2000 | -1.639% | 115 | 4,853 | +58.333% |
| 2026-08-05 | 1.3000 | 1.3500 | 1.2200 | 1.2200 | -2.400% | 53 | 4,821 | +55.738% |
| 2026-08-04 | 1.2500 | 1.2500 | 1.2000 | 1.2500 | +4.167% | 27 | 4,807 | +52.000% |
| 2026-08-03 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | +16.505% | 206 | 4,651 | +58.333% |
| 2026-07-31 | 1.0000 | 1.0300 | 0.9600 | 1.0300 | -1.905% | 32 | 4,632 | +84.466% |
| 2026-07-30 | 1.0000 | 1.0500 | 0.9700 | 1.0500 | +16.667% | 82 | 4,675 | +80.952% |
| 2026-07-29 | 0.9900 | 1.0000 | 0.9000 | 0.9000 | -10.000% | 118 | 4,786 | +111.111% |
| 2026-07-28 | 0.9000 | 1.0000 | 0.8500 | 1.0000 | -4.762% | 479 | 5,063 | +90.000% |
| 2026-07-27 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 0.000% | 185 | 5,158 | +80.952% |
| 2026-07-24 | 1.2100 | 1.2100 | 1.0500 | 1.0500 | -12.500% | 45 | 5,148 | +80.952% |
| 2026-07-23 | 1.3200 | 1.4000 | 1.2000 | 1.2000 | -11.765% | 64 | 5,171 | +58.333% |
| 2026-07-22 | 1.5000 | 1.5400 | 1.3600 | 1.3600 | -7.483% | 46 | 5,159 | +39.706% |
| 2026-07-21 | 1.5500 | 1.6300 | 1.4500 | 1.4700 | -5.161% | 1,174 | 5,689 | +29.252% |
| 2026-07-20 | 1.3500 | 1.6000 | 1.3000 | 1.5500 | +14.815% | 598 | 5,660 | +22.581% |
| 2026-07-17 | 1.2100 | 1.4500 | 1.1000 | 1.3500 | -6.897% | 47 | 5,681 | +40.741% |
| 2026-07-16 | 1.8100 | 1.8100 | 1.4000 | 1.4500 | -23.280% | 1,967 | 4,223 | +31.034% |
| 2026-07-15 | 1.9700 | 1.9800 | 1.7500 | 1.8900 | +9.884% | 81 | 4,157 | +0.529% |
| 2026-07-14 | 1.7500 | 1.8300 | 1.6500 | 1.7200 | +1.176% | 475 | 4,483 | +10.465% |
| 2026-07-13 | 1.7000 | 1.8000 | 1.6400 | 1.7000 | -12.821% | 423 | 4,108 | +11.765% |
| 2026-07-10 | 2.2000 | 2.2000 | 1.9500 | 1.9500 | +1.563% | 35 | 4,079 | -2.564% |
| 2026-07-09 | 2.3400 | 2.3400 | 1.9000 | 1.9200 | -10.698% | 38 | 4,091 | -1.042% |
| 2026-07-08 | 2.3000 | 2.3000 | 2.0000 | 2.1500 | -11.157% | 145 | 3,988 | -11.628% |
| 2026-07-07 | 2.6500 | 2.6500 | 2.2800 | 2.4200 | -13.571% | 311 | 3,976 | -21.488% |
| 2026-07-06 | 2.6200 | 2.9500 | 2.6200 | 2.8000 | +18.143% | 47 | 3,979 | -32.143% |
| 2026-07-02 | 2.6000 | 2.9200 | 2.2700 | 2.3700 | -3.265% | 181 | 4,030 | -19.831% |
| 2026-07-01 | 2.2500 | 2.6000 | 2.2300 | 2.4500 | +10.360% | 305 | 3,998 | -22.449% |
| 2026-06-30 | 2.4500 | 2.4500 | 2.2000 | 2.2200 | -17.778% | 144 | 3,922 | -14.414% |
| 2026-06-29 | 2.8000 | 2.8000 | 2.3700 | 2.7000 | -3.571% | 107 | 3,929 | -29.630% |
| 2026-06-26 | 2.3500 | 2.8000 | 2.2000 | 2.8000 | +20.172% | 64 | 3,965 | -32.143% |
| 2026-06-25 | 2.2000 | 2.4000 | 2.0500 | 2.3300 | +3.556% | 78 | 3,960 | -18.455% |
| 2026-06-24 | 2.3300 | 2.3500 | 2.0500 | 2.2500 | -6.250% | 262 | 4,020 | -15.556% |
| 2026-06-23 | 2.8000 | 2.8000 | 2.4000 | 2.4000 | -20.792% | 4,240 | 2,803 | -20.833% |
| 2026-06-22 | 3.1400 | 3.1400 | 3.0300 | 3.0300 | -10.882% | 4 | 2,800 | -37.294% |
| 2026-06-18 | 3.7000 | 3.7000 | 2.9500 | 3.4000 | -8.356% | 80 | 2,810 | -44.118% |
| 2026-06-17 | 3.8300 | 4.0000 | 3.7100 | 3.7100 | -7.250% | 474 | 2,351 | -48.787% |
| 2026-06-16 | 4.3000 | 4.5000 | 4.0000 | 4.0000 | +8.108% | 356 | 2,547 | -52.500% |
| 2026-06-15 | 3.4000 | 3.7000 | 3.4000 | 3.7000 | +17.460% | 38 | 2,573 | -48.649% |
| 2026-06-12 | 3.0700 | 3.4000 | 2.7500 | 3.1500 | +5.000% | 330 | 2,478 | -39.683% |
| 2026-06-11 | 2.5700 | 3.0000 | 2.5700 | 3.0000 | +33.333% | 446 | 2,181 | -36.667% |
| 2026-06-10 | 2.6500 | 2.6500 | 2.2500 | 2.2500 | -15.094% | 187 | 2,096 | -15.556% |
| 2026-06-09 | 3.0000 | 3.0000 | 2.5200 | 2.6500 | -21.131% | 324 | 1,983 | -28.302% |
| 2026-06-08 | 3.4500 | 3.8000 | 3.3000 | 3.3600 | +8.387% | 243 | 1,910 | -43.452% |
| 2026-06-05 | 3.2000 | 3.6000 | 2.8000 | 3.1000 | -20.513% | 1,053 | 1,518 | -38.710% |
| 2026-06-04 | 4.6000 | 4.6000 | 3.9000 | 3.9000 | -22.000% | 62 | 1,508 | -51.282% |
| 2026-06-03 | 5.5000 | 5.5000 | 4.7200 | 5.0000 | -11.504% | 298 | 1,382 | -62.000% |
| 2026-06-02 | 5.9000 | 5.9000 | 5.2000 | 5.6500 | -2.586% | 174 | 1,396 | -66.372% |
| 2026-06-01 | 5.4000 | 6.3000 | 5.1000 | 5.8000 | +33.333% | 331 | 1,349 | -67.241% |
| 2026-05-29 | 3.6600 | 4.6500 | 3.6600 | 4.3500 | +27.941% | 227 | 1,432 | -56.322% |
| 2026-05-28 | 3.0000 | 3.4600 | 2.7500 | 3.4000 | +4.938% | 212 | 1,272 | -44.118% |
| 2026-05-27 | 3.2500 | 3.5000 | 3.1000 | 3.2400 | -4.706% | 100 | 1,225 | -41.358% |
| 2026-05-26 | 3.1600 | 3.6600 | 3.1600 | 3.4000 | +25.461% | 108 | 1,192 | -44.118% |
| 2026-05-22 | 3.5000 | 3.5000 | 2.4000 | 2.7100 | -18.127% | 462 | 1,291 | -29.889% |
| 2026-05-21 | 3.6000 | 3.7000 | 3.2900 | 3.3100 | -2.647% | 147 | 1,167 | -42.598% |
| 2026-05-20 | 3.1000 | 3.5000 | 2.7500 | 3.4000 | +15.254% | 392 | 790 | -44.118% |
| 2026-05-19 | 3.1400 | 3.1400 | 2.4000 | 2.9500 | +47.500% | 362 | 472 | -35.593% |
| 2026-05-18 | 2.2000 | 2.3000 | 2.0000 | 2.0000 | -9.091% | 70 | 462 | -5.000% |
| 2026-05-15 | 2.1000 | 2.3000 | 2.0700 | 2.2000 | +7.317% | 98 | 373 | -13.636% |
| 2026-05-14 | 1.7600 | 2.5000 | 1.7600 | 2.0500 | +28.125% | 153 | 257 | -7.317% |
| 2026-05-13 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | -15.789% | 45 | 290 | +18.750% |
| 2026-05-11 | 1.8000 | 1.9000 | 1.7800 | 1.9000 | -9.524% | 14 | 278 | 0.000% |
| 2026-05-08 | 1.9300 | 2.1000 | 1.9300 | 2.1000 | -4.545% | 15 | 263 | -9.524% |
| 2026-05-07 | 2.5000 | 2.5000 | 2.2000 | 2.2000 | -4.348% | 67 | 197 | -13.636% |
| 2026-05-06 | 2.4000 | 2.4000 | 2.2500 | 2.3000 | +6.977% | 15 | 187 | -17.391% |
| 2026-05-04 | 2.1000 | 2.1500 | 1.9800 | 2.1500 | +10.256% | 15 | 172 | -11.628% |
| 2026-05-01 | 1.9600 | 2.1500 | 1.8100 | 1.9500 | +8.333% | 124 | 94 | -2.564% |
| 2026-04-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -16.279% | 5 | 89 | +5.556% |
| 2026-04-28 | 1.8400 | 2.1500 | 1.7000 | 2.1500 | +4.878% | 50 | 58 | -11.628% |
| 2026-04-27 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +1.485% | 6 | 52 | -7.317% |
| 2026-04-24 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -8.182% | 3 | 52 | -5.941% |
| 2026-04-22 | 2.2000 | 2.3500 | 2.1000 | 2.2000 | +37.500% | 16 | 36 | -13.636% |
| 2026-04-21 | 2.0000 | 2.0000 | 1.6000 | 1.6000 | -6.433% | 9 | 29 | +18.750% |
| 2026-04-20 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -14.500% | 3 | 26 | +11.111% |
| 2026-04-17 | 2.4000 | 2.4000 | 2.0000 | 2.0000 | 0.000% | 26 | 26 | -5.000% |