PURR261218P00005000
PURR Dec 18 2026 5.00 Put
optionOPRA
EODOct 15, 2026
0.05USD+25.000%(+0.01)6Vol3,672OI
PURR261218P00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | +25.000% | 6 | 3,673 | 0.000% |
| 2026-10-05 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 4 | 3,672 | +25.000% |
| 2026-09-24 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 5 | 3,672 | 0.000% |
| 2026-09-18 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 2 | 3,672 | 0.000% |
| 2026-09-17 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 5 | 3,667 | 0.000% |
| 2026-09-16 | 0.0800 | 0.0800 | 0.0500 | 0.0500 | -50.000% | 3 | 3,669 | 0.000% |
| 2026-09-10 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -28.571% | 12 | 3,669 | -50.000% |
| 2026-09-01 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +40.000% | 1 | 3,670 | -64.286% |
| 2026-08-31 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 20 | 3,690 | -50.000% |
| 2026-08-28 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +50.000% | 1 | 3,690 | -66.667% |
| 2026-08-27 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | -33.333% | 33 | 3,712 | -50.000% |
| 2026-08-25 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 20 | 3,712 | -66.667% |
| 2026-08-24 | 0.2200 | 0.2200 | 0.1800 | 0.2000 | +11.111% | 2,020 | 1,740 | -75.000% |
| 2026-08-21 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -14.286% | 10 | 1,730 | -72.222% |
| 2026-08-20 | 0.3500 | 0.3500 | 0.2100 | 0.2100 | -53.333% | 17 | 1,730 | -76.190% |
| 2026-08-17 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -18.182% | 11 | 1,736 | -88.889% |
| 2026-08-14 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -11.290% | 22 | 1,738 | -90.909% |
| 2026-08-11 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | +3.333% | 4 | 1,738 | -91.935% |
| 2026-08-05 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 15 | 1,753 | -91.667% |
| 2026-08-03 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -23.529% | 4 | 1,753 | -92.308% |
| 2026-07-28 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +6.250% | 1 | 1,753 | -94.118% |
| 2026-07-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +5.263% | 10 | 1,743 | -93.750% |
| 2026-07-24 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.000% | 64 | 1,744 | -93.421% |
| 2026-07-23 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | +1.333% | 12 | 1,735 | -93.421% |
| 2026-07-20 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 250 | 1,485 | -93.333% |
| 2026-07-17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +33.333% | 20 | 1,465 | -93.750% |
| 2026-07-16 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 9 | 1,465 | -91.667% |
| 2026-07-15 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -26.667% | 4 | 1,461 | -90.909% |
| 2026-07-13 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +27.119% | 250 | 1,711 | -93.333% |
| 2026-07-09 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | +3.509% | 271 | 1,440 | -91.525% |
| 2026-07-07 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | -19.718% | 136 | 1,576 | -91.228% |
| 2026-07-06 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +16.393% | 2 | 1,574 | -92.958% |
| 2026-07-02 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +1.667% | 8 | 1,574 | -91.803% |
| 2026-06-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 1 | 1,575 | -91.667% |
| 2026-06-24 | 0.6100 | 0.6500 | 0.5500 | 0.5500 | 0.000% | 23 | 1,596 | -90.909% |
| 2026-06-23 | 0.4700 | 0.5500 | 0.4700 | 0.5500 | +37.500% | 146 | 1,500 | -90.909% |
| 2026-06-22 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -11.111% | 30 | 1,524 | -87.500% |
| 2026-06-17 | 0.3600 | 0.4500 | 0.3600 | 0.4500 | +9.756% | 7 | 1,519 | -88.889% |
| 2026-06-16 | 0.4000 | 0.4500 | 0.4000 | 0.4100 | -33.871% | 312 | 1,599 | -87.805% |
| 2026-06-15 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | -4.615% | 12 | 1,608 | -91.935% |
| 2026-06-12 | 0.7100 | 0.7100 | 0.6500 | 0.6500 | -9.722% | 24 | 1,590 | -92.308% |
| 2026-06-11 | 0.8500 | 0.8500 | 0.7200 | 0.7200 | -23.404% | 445 | 1,551 | -93.056% |
| 2026-06-10 | 0.8700 | 0.9400 | 0.8700 | 0.9400 | +17.500% | 34 | 1,572 | -94.681% |
| 2026-06-08 | 0.8000 | 0.8600 | 0.8000 | 0.8000 | -8.046% | 96 | 1,532 | -93.750% |
| 2026-06-05 | 0.9000 | 1.1500 | 0.7500 | 0.8700 | +4.819% | 272 | 1,700 | -94.253% |
| 2026-06-04 | 0.9000 | 0.9200 | 0.8000 | 0.8300 | -11.702% | 17 | 1,696 | -93.976% |
| 2026-06-03 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +11.905% | 1 | 1,696 | -94.681% |
| 2026-06-02 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -16.832% | 1 | 1,697 | -94.048% |
| 2026-06-01 | 0.6500 | 1.0100 | 0.6500 | 1.0100 | +31.169% | 32 | 1,677 | -95.050% |
| 2026-05-29 | 0.9200 | 0.9200 | 0.7700 | 0.7700 | -17.204% | 58 | 1,670 | -93.506% |
| 2026-05-28 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | +3.333% | 20 | 1,658 | -94.624% |
| 2026-05-26 | 1.0000 | 1.0400 | 0.9000 | 0.9000 | -10.000% | 1,002 | 1,723 | -94.444% |
| 2026-05-21 | 1.0500 | 1.1000 | 1.0000 | 1.0000 | 0.000% | 39 | 1,696 | -95.000% |
| 2026-05-20 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | -3.846% | 5 | 1,699 | -95.000% |
| 2026-05-19 | 0.9600 | 1.1000 | 0.9600 | 1.0400 | -16.800% | 1,019 | 680 | -95.192% |
| 2026-05-18 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +16.822% | 2 | 682 | -96.000% |
| 2026-05-15 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -1.835% | 1 | 681 | -95.327% |
| 2026-05-14 | 1.1800 | 1.1800 | 1.0900 | 1.0900 | -16.154% | 22 | 661 | -95.413% |
| 2026-05-13 | 1.1500 | 1.3000 | 1.1500 | 1.3000 | +4.000% | 6 | 655 | -96.154% |
| 2026-05-12 | 1.2500 | 1.3000 | 1.2500 | 1.2500 | 0.000% | 3 | 652 | -96.000% |
| 2026-05-08 | 1.3700 | 1.3900 | 1.2500 | 1.2500 | -3.101% | 164 | 490 | -96.000% |
| 2026-05-06 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +3.200% | 1 | 491 | -96.124% |
| 2026-05-05 | 1.2300 | 1.4000 | 1.2300 | 1.2500 | -14.966% | 176 | 326 | -96.000% |
| 2026-05-04 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +1.379% | 1 | 325 | -96.599% |
| 2026-05-01 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | -9.375% | 2 | 323 | -96.552% |
| 2026-04-30 | 1.3800 | 1.6000 | 1.3800 | 1.6000 | 0.000% | 27 | 296 | -96.875% |
| 2026-04-28 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | +11.111% | 70 | 226 | -96.875% |
| 2026-04-27 | 1.6000 | 1.6000 | 1.3500 | 1.4400 | -4.636% | 21 | 205 | -96.528% |
| 2026-04-24 | 1.4500 | 1.6100 | 1.4500 | 1.5100 | -11.176% | 171 | 34 | -96.689% |
| 2026-04-23 | 1.5200 | 1.7500 | 1.5000 | 1.7000 | +20.567% | 42 | 22 | -97.059% |
| 2026-04-22 | 1.2900 | 1.4100 | 1.2900 | 1.4100 | -17.059% | 4 | 18 | -96.454% |
| 2026-04-21 | 1.5600 | 1.7000 | 1.5600 | 1.7000 | +13.333% | 13 | 5 | -97.059% |
| 2026-04-20 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | +4.167% | 2 | 3 | -96.667% |
| 2026-04-17 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 0.000% | 3 | 3 | -96.528% |