PURR261218C00009000
PURR Dec 18 2026 9.00 Call
optionOPRA
EODOct 15, 2026
1.65USD0.000%(0.00)4Vol9,236OI
PURR261218C00009000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.4500 | 1.6500 | 1.4500 | 1.6500 | 0.000% | 4 | 9,233 | 0.000% |
| 2026-10-14 | 1.9200 | 1.9200 | 1.6500 | 1.6500 | -23.611% | 13 | 9,224 | 0.000% |
| 2026-10-13 | 2.1400 | 2.1600 | 2.1000 | 2.1600 | -6.087% | 13 | 9,215 | -23.611% |
| 2026-10-12 | 2.9000 | 2.9000 | 2.2300 | 2.3000 | -24.092% | 43 | 9,216 | -28.261% |
| 2026-10-09 | 3.0000 | 3.0400 | 3.0000 | 3.0300 | +7.067% | 31 | 9,215 | -45.545% |
| 2026-10-08 | 3.1000 | 3.1000 | 2.8300 | 2.8300 | -17.733% | 31 | 9,216 | -41.696% |
| 2026-10-07 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -21.818% | 20 | 9,224 | -52.035% |
| 2026-10-06 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -0.901% | 20 | 9,226 | -62.500% |
| 2026-10-05 | 4.4000 | 4.4400 | 4.4000 | 4.4400 | +16.842% | 6 | 9,226 | -62.838% |
| 2026-10-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -7.317% | 4 | 9,226 | -56.579% |
| 2026-09-30 | 4.1000 | 4.1000 | 3.8000 | 4.1000 | +5.128% | 71 | 9,226 | -59.756% |
| 2026-09-29 | 3.8400 | 3.9000 | 3.8400 | 3.9000 | +1.036% | 16 | 9,231 | -57.692% |
| 2026-09-28 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -22.800% | 1 | 9,231 | -57.254% |
| 2026-09-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -8.425% | 5 | 9,231 | -67.000% |
| 2026-09-22 | 5.4200 | 5.5000 | 5.3700 | 5.4600 | +4.398% | 34 | 9,242 | -69.780% |
| 2026-09-21 | 5.2900 | 5.4000 | 5.1000 | 5.2300 | -4.909% | 54 | 9,287 | -68.451% |
| 2026-09-18 | 5.2000 | 5.5000 | 5.0000 | 5.5000 | +30.952% | 21 | 9,287 | -70.000% |
| 2026-09-17 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | +31.250% | 101 | 9,388 | -60.714% |
| 2026-09-16 | 3.4000 | 3.4000 | 3.1600 | 3.2000 | -17.738% | 13 | 9,395 | -48.438% |
| 2026-09-14 | 3.6300 | 3.9600 | 3.6300 | 3.8900 | +5.135% | 7 | 9,395 | -57.584% |
| 2026-09-11 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | +2.778% | 7 | 9,395 | -55.405% |
| 2026-09-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -16.279% | 10 | 9,405 | -54.167% |
| 2026-09-09 | 4.3000 | 4.3000 | 4.0000 | 4.3000 | +5.392% | 170 | 9,423 | -61.628% |
| 2026-09-08 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -5.116% | 5 | 9,423 | -59.559% |
| 2026-09-04 | 4.0300 | 4.3000 | 4.0300 | 4.3000 | -4.444% | 27 | 9,424 | -61.628% |
| 2026-09-03 | 4.5400 | 4.5400 | 3.9000 | 4.5000 | +32.353% | 24 | 9,426 | -63.333% |
| 2026-09-02 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -3.955% | 21 | 9,426 | -51.471% |
| 2026-09-01 | 3.5000 | 3.5400 | 3.4200 | 3.5400 | -12.593% | 9 | 9,428 | -53.390% |
| 2026-08-31 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | +8.000% | 44 | 9,428 | -59.259% |
| 2026-08-28 | 5.4900 | 5.4900 | 3.7500 | 3.7500 | -23.469% | 488 | 9,448 | -56.000% |
| 2026-08-27 | 4.2000 | 5.9000 | 4.2000 | 4.9000 | +33.880% | 679 | 9,785 | -66.327% |
| 2026-08-26 | 3.9000 | 4.0500 | 3.6600 | 3.6600 | -9.630% | 38 | 9,775 | -54.918% |
| 2026-08-25 | 3.0000 | 4.2100 | 3.0000 | 4.0500 | +26.562% | 463 | 9,954 | -59.259% |
| 2026-08-24 | 3.3800 | 3.7000 | 3.1000 | 3.2000 | 0.000% | 196 | 10,009 | -48.438% |
| 2026-08-21 | 3.2000 | 3.7000 | 3.1000 | 3.2000 | +12.281% | 651 | 9,972 | -48.438% |
| 2026-08-20 | 2.3500 | 3.0100 | 2.0500 | 2.8500 | +18.750% | 1,217 | 10,349 | -42.105% |
| 2026-08-19 | 1.0000 | 2.4500 | 0.9200 | 2.4000 | +152.632% | 3,264 | 10,079 | -31.250% |
| 2026-08-18 | 0.9000 | 1.0500 | 0.9000 | 0.9500 | -5.000% | 1,619 | 9,173 | +73.684% |
| 2026-08-17 | 1.0000 | 1.1000 | 0.9500 | 1.0000 | +17.647% | 1,401 | 8,200 | +65.000% |
| 2026-08-14 | 0.8000 | 0.9600 | 0.8000 | 0.8500 | -7.609% | 57 | 8,248 | +94.118% |
| 2026-08-13 | 1.0000 | 1.0000 | 0.8700 | 0.9200 | +2.222% | 32 | 8,252 | +79.348% |
| 2026-08-12 | 0.8500 | 0.9300 | 0.8500 | 0.9000 | +4.651% | 13 | 8,253 | +83.333% |
| 2026-08-11 | 0.8000 | 0.8600 | 0.8000 | 0.8600 | +1.176% | 7 | 8,256 | +91.860% |
| 2026-08-10 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | -15.000% | 82 | 8,319 | +94.118% |
| 2026-08-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 132 | 8,317 | +65.000% |
| 2026-08-06 | 0.9000 | 1.0500 | 0.9000 | 0.9500 | -8.654% | 419 | 8,104 | +73.684% |
| 2026-08-05 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | +2.970% | 4 | 8,106 | +58.654% |
| 2026-08-04 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | +3.061% | 37 | 8,089 | +63.366% |
| 2026-08-03 | 0.8500 | 0.9800 | 0.8200 | 0.9800 | +20.988% | 53 | 8,074 | +68.367% |
| 2026-07-31 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | -1.220% | 31 | 8,049 | +103.704% |
| 2026-07-30 | 0.7600 | 0.8200 | 0.7600 | 0.8200 | +7.895% | 5,003 | 3,073 | +101.220% |
| 2026-07-29 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | +1.333% | 20 | 3,058 | +117.105% |
| 2026-07-28 | 0.6500 | 0.7600 | 0.6500 | 0.7500 | -12.791% | 293 | 2,910 | +120.000% |
| 2026-07-27 | 0.8000 | 0.8700 | 0.8000 | 0.8600 | -5.495% | 30 | 2,930 | +91.860% |
| 2026-07-24 | 0.9000 | 0.9100 | 0.8500 | 0.9100 | -7.143% | 112 | 2,848 | +81.319% |
| 2026-07-23 | 1.0700 | 1.1500 | 0.9800 | 0.9800 | -13.274% | 55 | 2,869 | +68.367% |
| 2026-07-22 | 1.2900 | 1.2900 | 1.1300 | 1.1300 | -5.833% | 14 | 2,874 | +46.018% |
| 2026-07-21 | 1.3300 | 1.3300 | 1.2000 | 1.2000 | -4.000% | 28 | 2,898 | +37.500% |
| 2026-07-20 | 1.1700 | 1.2500 | 1.1700 | 1.2500 | +8.696% | 7 | 2,897 | +32.000% |
| 2026-07-17 | 1.0000 | 1.3000 | 1.0000 | 1.1500 | -6.504% | 474 | 3,142 | +43.478% |
| 2026-07-16 | 1.5200 | 1.6000 | 1.1500 | 1.2300 | -24.074% | 534 | 3,226 | +34.146% |
| 2026-07-15 | 1.5800 | 1.6500 | 1.5500 | 1.6200 | +8.000% | 33 | 3,221 | +1.852% |
| 2026-07-14 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | +8.696% | 41 | 3,198 | +10.000% |
| 2026-07-13 | 1.3000 | 1.6000 | 1.3000 | 1.3800 | -16.364% | 318 | 3,154 | +19.565% |
| 2026-07-10 | 1.7700 | 1.7700 | 1.6500 | 1.6500 | -13.158% | 13 | 3,150 | 0.000% |
| 2026-07-09 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | +7.345% | 23 | 3,153 | -13.158% |
| 2026-07-08 | 1.8500 | 1.8500 | 1.7100 | 1.7700 | -19.545% | 27 | 3,148 | -6.780% |
| 2026-07-07 | 2.4000 | 2.4000 | 1.9500 | 2.2000 | -10.204% | 692 | 2,616 | -25.000% |
| 2026-07-06 | 2.2500 | 2.5500 | 2.2500 | 2.4500 | +16.667% | 30 | 2,610 | -32.653% |
| 2026-07-02 | 2.4000 | 2.4700 | 2.0500 | 2.1000 | -1.408% | 325 | 2,520 | -21.429% |
| 2026-07-01 | 2.0000 | 2.2500 | 2.0000 | 2.1300 | +6.500% | 21 | 2,511 | -22.535% |
| 2026-06-30 | 2.3000 | 2.3000 | 1.8000 | 2.0000 | -13.420% | 99 | 2,482 | -17.500% |
| 2026-06-29 | 2.3500 | 2.3500 | 2.1000 | 2.3100 | -4.938% | 60 | 2,448 | -28.571% |
| 2026-06-26 | 2.0000 | 2.4300 | 2.0000 | 2.4300 | +18.537% | 78 | 2,399 | -32.099% |
| 2026-06-25 | 2.1500 | 2.1500 | 1.7500 | 2.0500 | +5.128% | 34 | 2,376 | -19.512% |
| 2026-06-24 | 2.0000 | 2.0000 | 1.7500 | 1.9500 | -8.879% | 419 | 2,618 | -15.385% |
| 2026-06-23 | 2.5500 | 2.5500 | 2.1000 | 2.1400 | -20.446% | 131 | 2,606 | -22.897% |
| 2026-06-22 | 2.8000 | 2.8500 | 2.6500 | 2.6900 | +1.894% | 54 | 2,571 | -38.662% |
| 2026-06-18 | 3.1300 | 3.1300 | 2.6000 | 2.6400 | -19.018% | 38 | 2,538 | -37.500% |
| 2026-06-17 | 3.3000 | 3.7000 | 3.2600 | 3.2600 | -6.857% | 40 | 2,551 | -49.387% |
| 2026-06-16 | 4.0500 | 4.0500 | 3.5000 | 3.5000 | +10.410% | 70 | 2,603 | -52.857% |
| 2026-06-15 | 3.0600 | 3.3000 | 3.0000 | 3.1700 | +14.440% | 179 | 2,714 | -47.950% |
| 2026-06-12 | 3.0000 | 3.0000 | 2.6000 | 2.7700 | +8.627% | 267 | 2,478 | -40.433% |
| 2026-06-11 | 2.2800 | 2.6300 | 2.2100 | 2.5500 | +24.390% | 61 | 2,434 | -35.294% |
| 2026-06-10 | 2.3000 | 2.4500 | 2.0500 | 2.0500 | -9.292% | 533 | 2,141 | -19.512% |
| 2026-06-09 | 2.7400 | 2.9000 | 2.2600 | 2.2600 | -24.667% | 99 | 2,061 | -26.991% |
| 2026-06-08 | 2.7000 | 3.3500 | 2.7000 | 3.0000 | +3.448% | 162 | 1,987 | -45.000% |
| 2026-06-05 | 3.3500 | 3.3500 | 2.6500 | 2.9000 | -20.548% | 887 | 2,022 | -43.103% |
| 2026-06-04 | 4.1600 | 4.5000 | 3.6000 | 3.6500 | -23.958% | 592 | 2,078 | -54.795% |
| 2026-06-03 | 5.2300 | 5.2300 | 4.3900 | 4.8000 | -5.882% | 25 | 2,068 | -65.625% |
| 2026-06-02 | 5.1000 | 5.5000 | 4.9000 | 5.1000 | -8.929% | 73 | 2,101 | -67.647% |
| 2026-06-01 | 5.1000 | 5.8400 | 4.7300 | 5.6000 | +36.919% | 703 | 1,655 | -70.536% |
| 2026-05-29 | 3.2000 | 4.2500 | 3.1000 | 4.0900 | +31.090% | 203 | 1,587 | -59.658% |
| 2026-05-28 | 2.8000 | 3.5000 | 2.6700 | 3.1200 | +7.586% | 88 | 1,528 | -47.115% |
| 2026-05-27 | 3.2000 | 3.2000 | 2.8500 | 2.9000 | -2.357% | 425 | 1,180 | -43.103% |
| 2026-05-26 | 3.2000 | 3.3000 | 2.9700 | 2.9700 | +24.790% | 57 | 1,147 | -44.444% |
| 2026-05-22 | 3.3000 | 3.3000 | 2.3800 | 2.3800 | -25.157% | 87 | 1,124 | -30.672% |
| 2026-05-21 | 3.0000 | 3.5000 | 3.0000 | 3.1800 | +4.605% | 227 | 925 | -48.113% |
| 2026-05-20 | 2.9000 | 3.3000 | 2.7500 | 3.0400 | +10.545% | 598 | 401 | -45.724% |
| 2026-05-19 | 2.5000 | 2.7500 | 2.2500 | 2.7500 | +40.306% | 40 | 390 | -40.000% |
| 2026-05-18 | 2.2500 | 2.2500 | 1.9500 | 1.9600 | +12.000% | 4 | 390 | -15.816% |
| 2026-05-14 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +25.000% | 2 | 388 | -5.714% |
| 2026-05-13 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | -6.667% | 14 | 386 | +17.857% |
| 2026-05-12 | 1.5000 | 1.5500 | 1.5000 | 1.5000 | -11.765% | 13 | 387 | +10.000% |
| 2026-05-11 | 1.6000 | 1.7200 | 1.6000 | 1.7000 | -5.556% | 48 | 346 | -2.941% |
| 2026-05-08 | 1.8100 | 1.8100 | 1.7700 | 1.8000 | -18.182% | 167 | 183 | -8.333% |
| 2026-05-06 | 2.0000 | 2.2000 | 2.0000 | 2.2000 | +12.821% | 25 | 183 | -25.000% |
| 2026-05-05 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | +2.632% | 4 | 181 | -15.385% |
| 2026-05-04 | 1.9000 | 1.9000 | 1.8500 | 1.9000 | +5.556% | 29 | 175 | -13.158% |
| 2026-05-01 | 1.7100 | 1.8000 | 1.6800 | 1.8000 | +12.500% | 22 | 173 | -8.333% |
| 2026-04-30 | 1.5200 | 1.6500 | 1.4000 | 1.6000 | -1.235% | 28 | 147 | +3.125% |
| 2026-04-28 | 1.5500 | 1.7500 | 1.5500 | 1.6200 | -7.429% | 34 | 130 | +1.852% |
| 2026-04-27 | 1.9500 | 2.0000 | 1.7500 | 1.7500 | 0.000% | 10 | 130 | -5.714% |
| 2026-04-24 | 2.0200 | 2.0200 | 1.7500 | 1.7500 | -12.060% | 150 | 30 | -5.714% |
| 2026-04-23 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | +2.577% | 20 | 10 | -17.085% |
| 2026-04-20 | 1.6100 | 1.9400 | 1.6100 | 1.9400 | 0.000% | 10 | 0 | -14.948% |