PURR261218P00010000
PURR Dec 18 2026 10.00 Put
optionOPRA
EODOct 15, 2026
1.58USD0.000%(0.00)13Vol5,694OI
PURR261218P00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.8300 | 1.8300 | 1.5500 | 1.5800 | 0.000% | 13 | 5,693 | 0.000% |
| 2026-10-14 | 1.4500 | 1.6000 | 1.4500 | 1.5800 | +17.037% | 74 | 5,741 | 0.000% |
| 2026-10-13 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +1.504% | 12 | 5,736 | +17.037% |
| 2026-10-12 | 1.0600 | 1.3300 | 1.0600 | 1.3300 | +20.909% | 16 | 5,738 | +18.797% |
| 2026-10-09 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 0.000% | 73 | 5,722 | +43.636% |
| 2026-10-08 | 1.1700 | 1.2000 | 1.1000 | 1.1000 | +13.402% | 39 | 5,755 | +43.636% |
| 2026-10-07 | 1.0200 | 1.0200 | 0.9700 | 0.9700 | +14.118% | 23 | 5,772 | +62.887% |
| 2026-10-06 | 0.7900 | 0.8500 | 0.7900 | 0.8500 | +6.250% | 10 | 5,777 | +85.882% |
| 2026-10-05 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -25.234% | 2 | 5,776 | +97.500% |
| 2026-10-02 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -2.727% | 5 | 5,776 | +47.664% |
| 2026-10-01 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | +4.762% | 19 | 5,777 | +43.636% |
| 2026-09-30 | 1.0500 | 1.0500 | 1.0000 | 1.0500 | +5.000% | 102 | 5,679 | +50.476% |
| 2026-09-29 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -4.762% | 41 | 5,699 | +58.000% |
| 2026-09-28 | 0.9900 | 1.1500 | 0.9900 | 1.0500 | +9.375% | 264 | 5,842 | +50.476% |
| 2026-09-25 | 0.9500 | 0.9700 | 0.9000 | 0.9600 | +28.000% | 74 | 5,872 | +64.583% |
| 2026-09-24 | 0.9000 | 0.9000 | 0.7500 | 0.7500 | -2.597% | 75 | 5,872 | +110.667% |
| 2026-09-23 | 0.7000 | 0.8200 | 0.7000 | 0.7700 | -3.750% | 387 | 5,797 | +105.195% |
| 2026-09-22 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | +3.896% | 7 | 5,804 | +97.500% |
| 2026-09-21 | 0.7300 | 0.7700 | 0.7000 | 0.7700 | +10.000% | 14 | 5,796 | +105.195% |
| 2026-09-18 | 0.8700 | 0.8700 | 0.7000 | 0.7000 | -29.293% | 32 | 5,818 | +125.714% |
| 2026-09-17 | 1.1000 | 1.1000 | 0.9900 | 0.9900 | -34.000% | 22 | 5,812 | +59.596% |
| 2026-09-16 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +3.448% | 10 | 5,812 | +5.333% |
| 2026-09-15 | 1.5200 | 1.5200 | 1.4500 | 1.4500 | +7.407% | 11 | 5,805 | +8.966% |
| 2026-09-14 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | +12.500% | 6 | 5,806 | +17.037% |
| 2026-09-11 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | -22.581% | 11 | 5,806 | +31.667% |
| 2026-09-10 | 1.4700 | 1.5500 | 1.4300 | 1.5500 | +25.000% | 39 | 5,815 | +1.935% |
| 2026-09-09 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | -4.615% | 301 | 5,816 | +27.419% |
| 2026-09-08 | 1.4200 | 1.4500 | 1.2500 | 1.3000 | +5.691% | 389 | 5,823 | +21.538% |
| 2026-09-04 | 1.4500 | 1.4700 | 1.1800 | 1.2300 | -8.889% | 371 | 5,590 | +28.455% |
| 2026-09-03 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -22.857% | 4 | 5,588 | +17.037% |
| 2026-09-02 | 1.7100 | 1.7500 | 1.7100 | 1.7500 | +2.941% | 11 | 5,599 | -9.714% |
| 2026-09-01 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | +41.667% | 6 | 5,594 | -7.059% |
| 2026-08-31 | 1.4500 | 1.5000 | 1.2000 | 1.2000 | -20.000% | 14 | 5,586 | +31.667% |
| 2026-08-28 | 1.2000 | 1.5000 | 1.2000 | 1.5000 | +33.929% | 237 | 5,549 | +5.333% |
| 2026-08-27 | 1.1000 | 1.2000 | 1.0700 | 1.1200 | -30.000% | 38 | 5,555 | +41.071% |
| 2026-08-25 | 1.7500 | 1.7500 | 1.6000 | 1.6000 | -20.000% | 31 | 5,540 | -1.250% |
| 2026-08-24 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | -4.762% | 13 | 5,548 | -21.000% |
| 2026-08-21 | 1.9200 | 2.1500 | 1.8800 | 2.1000 | -9.483% | 353 | 5,375 | -24.762% |
| 2026-08-20 | 2.2800 | 2.5100 | 2.1500 | 2.3200 | -10.769% | 140 | 5,332 | -31.897% |
| 2026-08-19 | 2.9800 | 2.9800 | 2.6000 | 2.6000 | -37.198% | 6 | 5,335 | -39.231% |
| 2026-08-03 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -8.204% | 6 | 5,335 | -61.836% |
| 2026-07-29 | 4.4000 | 4.5100 | 4.4000 | 4.5100 | +1.806% | 6 | 5,339 | -64.967% |
| 2026-07-28 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +12.723% | 30 | 5,369 | -64.334% |
| 2026-07-22 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +1.550% | 4 | 5,373 | -59.796% |
| 2026-07-21 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -0.769% | 4 | 5,377 | -59.173% |
| 2026-07-20 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -8.451% | 4 | 5,377 | -59.487% |
| 2026-07-17 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +15.135% | 2 | 5,377 | -62.911% |
| 2026-07-15 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | -0.804% | 74 | 5,427 | -57.297% |
| 2026-07-14 | 3.7000 | 3.7300 | 3.7000 | 3.7300 | -1.842% | 11 | 5,427 | -57.641% |
| 2026-07-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +5.556% | 22 | 5,405 | -58.421% |
| 2026-07-09 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 1 | 5,404 | -56.111% |
| 2026-07-08 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +3.448% | 1 | 5,404 | -56.111% |
| 2026-07-07 | 3.3000 | 3.4800 | 3.3000 | 3.4800 | +8.750% | 42 | 5,405 | -54.598% |
| 2026-07-06 | 3.5000 | 3.5000 | 3.2000 | 3.2000 | -8.571% | 30 | 5,405 | -50.625% |
| 2026-07-02 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 30 | 5,405 | -54.857% |
| 2026-07-01 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.174% | 1 | 5,405 | -56.111% |
| 2026-06-30 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | +8.235% | 30 | 5,388 | -57.065% |
| 2026-06-29 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -10.526% | 20 | 5,388 | -53.529% |
| 2026-06-25 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +5.556% | 4 | 5,384 | -58.421% |
| 2026-06-24 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.857% | 1 | 5,384 | -56.111% |
| 2026-06-23 | 3.3700 | 3.5000 | 3.3700 | 3.5000 | +19.454% | 92 | 5,298 | -54.857% |
| 2026-06-22 | 2.9500 | 2.9500 | 2.9300 | 2.9300 | -2.658% | 20 | 5,312 | -46.075% |
| 2026-06-18 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +8.664% | 2 | 5,310 | -47.508% |
| 2026-06-17 | 2.9600 | 2.9600 | 2.7700 | 2.7700 | -1.071% | 177 | 5,134 | -42.960% |
| 2026-06-16 | 2.8800 | 3.5000 | 2.6600 | 2.8000 | -9.677% | 143 | 5,158 | -43.571% |
| 2026-06-15 | 3.3000 | 3.3000 | 3.1000 | 3.1000 | -11.681% | 156 | 5,117 | -49.032% |
| 2026-06-12 | 3.4000 | 3.5100 | 3.4000 | 3.5100 | -5.135% | 167 | 5,067 | -54.986% |
| 2026-06-11 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | -8.642% | 7 | 5,070 | -57.297% |
| 2026-06-10 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | +1.250% | 4 | 5,074 | -60.988% |
| 2026-06-09 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | +8.108% | 262 | 5,197 | -60.500% |
| 2026-06-08 | 3.9900 | 3.9900 | 3.5600 | 3.7000 | -5.128% | 93 | 5,212 | -57.297% |
| 2026-06-05 | 3.8300 | 4.0000 | 3.8000 | 3.9000 | +5.405% | 8,090 | 8,681 | -59.487% |
| 2026-06-04 | 3.7300 | 3.8000 | 3.6000 | 3.7000 | +0.271% | 141 | 8,552 | -57.297% |
| 2026-06-03 | 3.3000 | 4.1000 | 3.3000 | 3.6900 | -2.381% | 69 | 8,530 | -57.182% |
| 2026-06-02 | 4.0000 | 4.3000 | 3.7000 | 3.7800 | -4.786% | 8,477 | 113 | -58.201% |
| 2026-06-01 | 3.7000 | 4.1100 | 3.3500 | 3.9700 | -5.476% | 127 | 3 | -60.202% |
| 2026-05-28 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -16.000% | 2 | 1 | -62.381% |
| 2026-05-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 1 | 0 | -68.400% |