PURR261218P00006000
PURR Dec 18 2026 6.00 Put
optionOPRA
EODOct 15, 2026
0.15USD+87.500%(+0.07)1Vol3,009OI
PURR261218P00006000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +87.500% | 1 | 3,009 | 0.000% |
| 2026-10-12 | 0.1500 | 0.1500 | 0.0800 | 0.0800 | +14.286% | 91 | 3,090 | +87.500% |
| 2026-10-08 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 25 | 3,090 | +114.286% |
| 2026-10-02 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.000% | 36 | 3,124 | +50.000% |
| 2026-09-29 | 0.0800 | 0.1200 | 0.0800 | 0.1000 | 0.000% | 27 | 3,124 | +50.000% |
| 2026-09-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +100.000% | 50 | 3,124 | +50.000% |
| 2026-09-21 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -66.667% | 3 | 3,124 | +200.000% |
| 2026-09-18 | 0.0800 | 0.1500 | 0.0800 | 0.1500 | +36.364% | 10 | 3,134 | 0.000% |
| 2026-09-17 | 0.1500 | 0.1500 | 0.1100 | 0.1100 | -31.250% | 15 | 3,138 | +36.364% |
| 2026-09-16 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 1 | 3,139 | -6.250% |
| 2026-09-14 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 3 | 3,142 | 0.000% |
| 2026-09-10 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | +33.333% | 4 | 3,142 | -25.000% |
| 2026-09-09 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 10 | 3,152 | 0.000% |
| 2026-08-31 | 0.1800 | 0.2500 | 0.1800 | 0.1800 | -5.263% | 5 | 3,151 | -16.667% |
| 2026-08-28 | 0.1500 | 0.1900 | 0.1500 | 0.1900 | +26.667% | 106 | 3,095 | -21.053% |
| 2026-08-27 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | -48.276% | 3 | 3,098 | 0.000% |
| 2026-08-26 | 0.3000 | 0.3000 | 0.2700 | 0.2900 | +16.000% | 7 | 3,104 | -48.276% |
| 2026-08-25 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -37.500% | 805 | 3,355 | -40.000% |
| 2026-08-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 3,356 | -62.500% |
| 2026-08-21 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 6 | 3,362 | -62.500% |
| 2026-08-20 | 0.5500 | 0.5500 | 0.4200 | 0.4200 | -20.755% | 57 | 3,317 | -64.286% |
| 2026-08-19 | 0.6900 | 0.6900 | 0.4500 | 0.5300 | -29.333% | 63 | 3,353 | -71.698% |
| 2026-08-17 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -24.242% | 33 | 3,320 | -80.000% |
| 2026-08-14 | 1.0000 | 1.0000 | 0.9700 | 0.9900 | -5.714% | 27 | 3,300 | -84.848% |
| 2026-08-12 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -2.778% | 20 | 3,300 | -85.714% |
| 2026-08-11 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | -1.818% | 22 | 3,302 | -86.111% |
| 2026-08-10 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 100 | 3,397 | -86.364% |
| 2026-08-07 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +2.941% | 10 | 3,387 | -85.714% |
| 2026-08-05 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | -6.422% | 6 | 3,391 | -85.294% |
| 2026-08-04 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | -6.838% | 17 | 3,375 | -86.239% |
| 2026-08-03 | 1.3000 | 1.3000 | 1.1700 | 1.1700 | -8.594% | 10 | 3,365 | -87.179% |
| 2026-07-31 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | -3.030% | 20 | 3,383 | -88.281% |
| 2026-07-30 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | -5.036% | 26 | 3,357 | -88.636% |
| 2026-07-28 | 1.4500 | 1.4500 | 1.3800 | 1.3900 | +7.752% | 11 | 3,358 | -89.209% |
| 2026-07-27 | 1.2500 | 1.3500 | 1.2500 | 1.2900 | -0.769% | 17 | 3,358 | -88.372% |
| 2026-07-24 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | +13.043% | 32 | 3,328 | -88.462% |
| 2026-07-20 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -9.449% | 5 | 3,323 | -86.957% |
| 2026-07-17 | 1.2500 | 1.2700 | 1.2300 | 1.2700 | +5.833% | 16 | 3,327 | -88.189% |
| 2026-07-16 | 1.0500 | 1.2200 | 1.0500 | 1.2000 | +22.449% | 187 | 3,375 | -87.500% |
| 2026-07-15 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | -4.854% | 25 | 3,350 | -84.694% |
| 2026-07-14 | 1.2000 | 1.2000 | 1.0300 | 1.0300 | -10.435% | 114 | 3,308 | -85.437% |
| 2026-07-13 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +7.477% | 69 | 3,239 | -86.957% |
| 2026-07-10 | 0.9700 | 1.0700 | 0.9700 | 1.0700 | +1.905% | 30 | 3,229 | -85.981% |
| 2026-07-09 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | -1.869% | 3 | 3,226 | -85.714% |
| 2026-07-08 | 1.0500 | 1.1000 | 1.0500 | 1.0700 | +10.309% | 52 | 3,223 | -85.981% |
| 2026-07-07 | 0.8800 | 1.0000 | 0.8800 | 0.9700 | -4.902% | 33 | 3,202 | -84.536% |
| 2026-07-02 | 0.9000 | 1.0200 | 0.9000 | 1.0200 | +6.250% | 25 | 3,225 | -85.294% |
| 2026-07-01 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | -8.571% | 23 | 3,238 | -84.375% |
| 2026-06-30 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +15.385% | 42 | 3,216 | -85.714% |
| 2026-06-26 | 0.9800 | 0.9800 | 0.9000 | 0.9100 | -17.273% | 26 | 3,192 | -83.516% |
| 2026-06-25 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 100 | 3,092 | -86.364% |
| 2026-06-24 | 1.0100 | 1.1000 | 1.0000 | 1.1000 | +22.222% | 44 | 3,100 | -86.364% |
| 2026-06-23 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | +20.000% | 16 | 3,095 | -83.333% |
| 2026-06-22 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | -8.537% | 11 | 3,095 | -80.000% |
| 2026-06-18 | 0.7700 | 0.8500 | 0.7500 | 0.8200 | +2.500% | 149 | 2,975 | -81.707% |
| 2026-06-17 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | +17.647% | 11 | 2,966 | -81.250% |
| 2026-06-16 | 0.6800 | 0.7500 | 0.6500 | 0.6800 | -26.087% | 130 | 3,069 | -77.941% |
| 2026-06-15 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | -11.538% | 9 | 3,060 | -83.696% |
| 2026-06-12 | 1.0800 | 1.1600 | 1.0100 | 1.0400 | -9.565% | 559 | 2,521 | -85.577% |
| 2026-06-11 | 1.3800 | 1.3800 | 1.1300 | 1.1500 | -17.857% | 98 | 2,497 | -86.957% |
| 2026-06-10 | 1.3500 | 1.5000 | 1.3500 | 1.4000 | +6.061% | 1,096 | 1,531 | -89.286% |
| 2026-06-09 | 1.3800 | 1.3800 | 1.3100 | 1.3200 | -5.714% | 12 | 1,519 | -88.636% |
| 2026-06-08 | 1.1900 | 1.4000 | 1.1700 | 1.4000 | +12.903% | 43 | 1,481 | -89.286% |
| 2026-06-05 | 1.4000 | 1.4100 | 1.2000 | 1.2400 | -3.876% | 237 | 1,553 | -87.903% |
| 2026-06-04 | 1.3600 | 1.3700 | 1.2000 | 1.2900 | -0.769% | 17 | 1,562 | -88.372% |
| 2026-06-03 | 1.3500 | 1.3600 | 1.2900 | 1.3000 | 0.000% | 98 | 1,469 | -88.462% |
| 2026-06-02 | 1.4500 | 1.4500 | 1.1200 | 1.3000 | +4.000% | 68 | 1,401 | -88.462% |
| 2026-06-01 | 1.2100 | 1.4000 | 1.1400 | 1.2500 | +15.741% | 324 | 1,077 | -88.000% |
| 2026-05-29 | 1.3500 | 1.4200 | 1.0000 | 1.0800 | -25.517% | 592 | 610 | -86.111% |
| 2026-05-28 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | +5.072% | 26 | 606 | -89.655% |
| 2026-05-27 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | -2.128% | 3 | 603 | -89.130% |
| 2026-05-26 | 1.3900 | 1.4800 | 1.2500 | 1.4100 | -14.545% | 321 | 288 | -89.362% |
| 2026-05-22 | 1.5000 | 1.6500 | 1.5000 | 1.6500 | +6.452% | 103 | 185 | -90.909% |
| 2026-05-21 | 1.6000 | 1.6000 | 1.4500 | 1.5500 | +3.333% | 47 | 147 | -90.323% |
| 2026-05-20 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | -6.832% | 17 | 130 | -90.000% |
| 2026-05-19 | 1.5900 | 1.6100 | 1.4000 | 1.6100 | +8.784% | 44 | 127 | -90.683% |
| 2026-05-15 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -15.429% | 5 | 127 | -89.865% |
| 2026-05-14 | 1.7000 | 1.7900 | 1.5700 | 1.7500 | -7.895% | 66 | 88 | -91.429% |
| 2026-05-11 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +5.556% | 20 | 68 | -92.105% |
| 2026-05-08 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -12.195% | 10 | 58 | -91.667% |
| 2026-05-04 | 1.7500 | 2.0500 | 1.7500 | 2.0500 | -1.442% | 14 | 44 | -92.683% |
| 2026-05-01 | 2.0200 | 2.1000 | 2.0200 | 2.0800 | -5.023% | 7 | 39 | -92.788% |
| 2026-04-27 | 2.0100 | 2.3000 | 2.0100 | 2.1900 | -4.783% | 18 | 21 | -93.151% |
| 2026-04-24 | 1.4500 | 2.3000 | 1.4500 | 2.3000 | +4.545% | 5 | 16 | -93.478% |
| 2026-04-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -4.348% | 10 | 6 | -93.182% |
| 2026-04-21 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +15.000% | 1 | 5 | -93.478% |
| 2026-04-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 5 | 5 | -92.500% |