PURR261218P00009000
PURR Dec 18 2026 9.00 Put
optionOPRA
EODOct 15, 2026
1.05USD+5.000%(+0.05)5Vol6,029OI
PURR261218P00009000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | +5.000% | 5 | 6,024 | 0.000% |
| 2026-10-14 | 0.8900 | 1.0500 | 0.8900 | 1.0000 | +25.000% | 42 | 6,027 | +5.000% |
| 2026-10-13 | 0.8900 | 0.8900 | 0.8000 | 0.8000 | -1.235% | 275 | 6,032 | +31.250% |
| 2026-10-12 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +24.615% | 2 | 6,030 | +29.630% |
| 2026-10-09 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -4.412% | 10 | 6,020 | +61.538% |
| 2026-10-08 | 0.6900 | 0.7400 | 0.6000 | 0.6800 | +13.333% | 32 | 5,990 | +54.412% |
| 2026-10-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +25.000% | 3 | 5,987 | +75.000% |
| 2026-10-06 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -5.882% | 1 | 5,986 | +118.750% |
| 2026-10-05 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -25.000% | 3 | 5,988 | +105.882% |
| 2026-10-02 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +4.615% | 2 | 5,986 | +54.412% |
| 2026-09-30 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +4.839% | 100 | 5,986 | +61.538% |
| 2026-09-28 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +24.000% | 100 | 6,036 | +69.355% |
| 2026-09-24 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.000% | 218 | 5,880 | +110.000% |
| 2026-09-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 22 | 5,902 | +110.000% |
| 2026-09-22 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | +18.421% | 5 | 5,904 | +133.333% |
| 2026-09-18 | 0.5000 | 0.5000 | 0.3800 | 0.3800 | -60.825% | 14 | 5,897 | +176.316% |
| 2026-09-15 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +14.118% | 5 | 5,897 | +8.247% |
| 2026-09-14 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +6.250% | 1 | 5,896 | +23.529% |
| 2026-09-11 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -23.810% | 5 | 5,891 | +31.250% |
| 2026-09-10 | 0.9600 | 1.0500 | 0.9600 | 1.0500 | +23.529% | 24 | 5,875 | 0.000% |
| 2026-09-09 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | +2.410% | 11 | 5,864 | +23.529% |
| 2026-09-04 | 1.0100 | 1.0200 | 0.8000 | 0.8300 | -2.353% | 110 | 5,800 | +26.506% |
| 2026-09-03 | 1.0500 | 1.0500 | 0.8500 | 0.8500 | -15.000% | 21 | 5,791 | +23.529% |
| 2026-09-02 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | -13.043% | 2,013 | 3,926 | +5.000% |
| 2026-09-01 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | +11.650% | 21 | 3,946 | -8.696% |
| 2026-08-31 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | +28.750% | 32 | 3,924 | +1.942% |
| 2026-08-28 | 0.7000 | 0.8000 | 0.7000 | 0.8000 | +14.286% | 20 | 3,904 | +31.250% |
| 2026-08-27 | 1.0000 | 1.0000 | 0.6600 | 0.7000 | -37.500% | 500 | 4,182 | +50.000% |
| 2026-08-26 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | -2.609% | 208 | 3,974 | -6.250% |
| 2026-08-25 | 1.2000 | 1.2100 | 1.1500 | 1.1500 | -21.233% | 504 | 4,476 | -8.696% |
| 2026-08-24 | 1.4000 | 1.4600 | 1.3400 | 1.4600 | -3.947% | 2,003 | 2,479 | -28.082% |
| 2026-08-21 | 1.5200 | 1.6000 | 1.4500 | 1.5200 | -18.717% | 910 | 1,793 | -30.921% |
| 2026-08-20 | 1.7500 | 1.8700 | 1.6800 | 1.8700 | -8.780% | 515 | 1,359 | -43.850% |
| 2026-08-19 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | -25.182% | 65 | 1,385 | -48.780% |
| 2026-08-18 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -11.613% | 1 | 1,386 | -61.679% |
| 2026-08-10 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -15.068% | 1 | 1,385 | -66.129% |
| 2026-07-28 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +10.606% | 1 | 1,384 | -71.233% |
| 2026-07-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +11.864% | 1 | 1,384 | -68.182% |
| 2026-07-16 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +3.509% | 71 | 1,336 | -64.407% |
| 2026-07-15 | 2.8500 | 2.9000 | 2.8500 | 2.8500 | -3.390% | 51 | 1,336 | -63.158% |
| 2026-07-14 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -4.839% | 63 | 1,313 | -64.407% |
| 2026-07-13 | 3.0000 | 3.2000 | 3.0000 | 3.1000 | +6.897% | 320 | 1,543 | -66.129% |
| 2026-07-08 | 2.9100 | 2.9200 | 2.8500 | 2.9000 | +8.209% | 157 | 1,479 | -63.793% |
| 2026-07-07 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -2.545% | 1 | 1,478 | -60.821% |
| 2026-07-01 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -5.822% | 145 | 1,478 | -61.818% |
| 2026-06-24 | 2.8500 | 2.9200 | 2.8500 | 2.9200 | +12.308% | 22 | 1,458 | -64.041% |
| 2026-06-23 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | +13.043% | 51 | 1,459 | -59.615% |
| 2026-06-22 | 2.3000 | 2.3500 | 2.3000 | 2.3000 | -6.122% | 32 | 1,468 | -54.348% |
| 2026-06-18 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | +9.865% | 442 | 1,113 | -57.143% |
| 2026-06-17 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | +1.826% | 2 | 1,113 | -52.915% |
| 2026-06-16 | 2.1800 | 2.1900 | 2.1800 | 2.1900 | -11.336% | 2 | 1,112 | -52.055% |
| 2026-06-15 | 2.5000 | 2.5000 | 2.4700 | 2.4700 | -10.182% | 4 | 1,110 | -57.490% |
| 2026-06-12 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -16.159% | 88 | 1,084 | -61.818% |
| 2026-06-10 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | +3.470% | 6 | 1,085 | -67.988% |
| 2026-06-09 | 3.0500 | 3.3000 | 3.0500 | 3.1700 | +9.310% | 13 | 1,089 | -66.877% |
| 2026-06-08 | 2.9300 | 3.0000 | 2.8500 | 2.9000 | -9.938% | 703 | 608 | -63.793% |
| 2026-06-05 | 3.1000 | 3.2200 | 3.0800 | 3.2200 | +7.333% | 8 | 605 | -67.391% |
| 2026-06-04 | 3.1000 | 3.1500 | 3.0000 | 3.0000 | 0.000% | 237 | 401 | -65.000% |
| 2026-06-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.692% | 20 | 381 | -65.000% |
| 2026-06-02 | 2.8800 | 3.3000 | 2.8800 | 3.2500 | -0.307% | 35 | 351 | -67.692% |
| 2026-06-01 | 3.2000 | 3.2600 | 3.1000 | 3.2600 | +18.545% | 201 | 154 | -67.791% |
| 2026-05-29 | 3.1000 | 3.1000 | 2.7500 | 2.7500 | -16.667% | 75 | 79 | -61.818% |
| 2026-05-21 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -23.077% | 75 | 4 | -68.182% |
| 2026-05-08 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -6.127% | 10 | 10 | -75.524% |
| 2026-04-20 | 4.2100 | 4.5700 | 4.2100 | 4.5700 | 0.000% | 10 | 0 | -77.024% |