Dark

PLUG20260116P2
PLUG Jan 16 2026 2.00 Put (PLUG260116P00002000)
option OPRA

EOD

May 15, 2025

1.37+4.580%(+0.06)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.33	1.37	1.32	1.37	+4.580%	6	32,162	0.000%
2025-05-14	1.28	1.31	1.28	1.31	+1.550%	7	32,166	+4.580%
2025-05-13	1.26	1.29	1.26	1.29	+7.500%	3	32,167	+6.202%
2025-05-12	1.23	1.23	1.20	1.20	-6.250%	15	32,165	+14.167%
2025-05-09	1.23	1.28	1.23	1.28	0.000%	54	32,152	+7.031%
2025-05-08	1.28	1.28	1.28	1.28	-0.775%	10	32,145	+7.031%
2025-05-06	1.29	1.29	1.29	1.29	+1.575%	2	32,135	+6.202%
2025-05-05	1.27	1.27	1.27	1.27	+4.959%	20	32,137	+7.874%
2025-04-30	1.21	1.21	1.21	1.21	+4.310%	1	32,157	+13.223%
2025-04-29	1.19	1.19	1.16	1.16	+2.655%	10	32,158	+18.103%
2025-04-28	1.07	1.15	1.02	1.13	-13.077%	192	32,150	+21.239%
2025-04-25	1.28	1.30	1.27	1.30	0.000%	4,558	32,289	+5.385%
2025-04-24	1.27	1.30	1.27	1.30	+4.839%	4,011	30,010	+5.385%
2025-04-22	1.25	1.26	1.24	1.24	-7.463%	12	26,058	+10.484%
2025-04-21	1.32	1.34	1.32	1.34	+9.836%	9	26,048	+2.239%
2025-04-17	1.18	1.23	1.18	1.22	+1.667%	8,413	17,668	+12.295%
2025-04-16	1.15	1.20	1.15	1.20	+9.091%	1,768	17,668	+14.167%
2025-04-15	1.07	1.11	1.07	1.10	+7.843%	155	16,125	+24.545%
2025-04-11	1.02	1.02	1.02	1.02	+3.030%	60	16,095	+34.314%
2025-04-10	0.99	0.99	0.99	0.99	-8.333%	1	16,095	+38.384%
2025-04-09	1.08	1.08	1.08	1.08	+0.935%	1	16,095	+26.852%
2025-04-08	1.06	1.07	1.05	1.07	+8.081%	84	16,095	+28.037%
2025-04-07	1.03	1.03	0.99	0.99	+1.020%	7	16,102	+38.384%
2025-04-04	1.02	1.05	0.98	0.98	-1.010%	24	16,107	+39.796%
2025-04-03	0.99	0.99	0.99	0.99	+11.236%	7	16,107	+38.384%
2025-04-01	0.94	0.94	0.89	0.89	-2.198%	131	16,107	+53.933%
2025-03-31	0.95	0.95	0.88	0.91	+3.409%	7	16,108	+50.549%
2025-03-28	0.90	0.92	0.88	0.88	+6.024%	34	16,112	+55.682%
2025-03-26	0.83	0.83	0.83	0.83	+2.469%	8	16,120	+65.060%
2025-03-25	0.81	0.82	0.81	0.81	+1.250%	14	16,120	+69.136%
2025-03-21	0.80	0.80	0.80	0.80	+5.263%	20	16,120	+71.250%
2025-03-19	0.76	0.76	0.76	0.76	-6.173%	40	16,120	+80.263%
2025-03-11	0.85	0.85	0.81	0.81	+5.195%	233	16,111	+69.136%
2025-03-10	0.75	0.77	0.75	0.77	+1.316%	12	16,111	+77.922%
2025-03-07	0.77	0.77	0.76	0.76	-6.173%	122	16,111	+80.263%
2025-03-06	0.84	0.84	0.81	0.81	+2.532%	40	16,051	+69.136%
2025-03-05	0.81	0.81	0.79	0.79	-1.250%	31	16,011	+73.418%
2025-03-04	0.90	0.90	0.80	0.80	-6.977%	151	15,990	+71.250%
2025-03-03	0.83	0.86	0.83	0.86	+3.614%	37	15,882	+59.302%
2025-02-28	0.82	0.83	0.82	0.83	+7.792%	58	15,846	+65.060%
2025-02-26	0.81	0.82	0.77	0.77	-12.500%	1,469	15,830	+77.922%
2025-02-25	0.88	0.88	0.88	0.88	+6.024%	1	14,720	+55.682%
2025-02-24	0.83	0.83	0.83	0.83	0.000%	3	14,720	+65.060%
2025-02-21	0.82	0.83	0.82	0.83	+3.750%	40	14,720	+65.060%
2025-02-20	0.80	0.80	0.80	0.80	-2.439%	10	14,700	+71.250%
2025-02-13	0.83	0.83	0.82	0.82	-3.529%	2	14,690	+67.073%
2025-02-12	0.87	0.90	0.85	0.85	-4.494%	575	14,690	+61.176%
2025-02-11	0.85	0.89	0.85	0.89	+8.537%	179	14,286	+53.933%
2025-02-10	0.81	0.82	0.79	0.82	+6.494%	27	14,189	+67.073%
2025-02-06	0.76	0.77	0.76	0.77	+2.667%	15	14,162	+77.922%
2025-02-05	0.72	0.75	0.72	0.75	+1.351%	101	14,147	+82.667%
2025-02-04	0.74	0.74	0.74	0.74	-6.329%	25	14,047	+85.135%
2025-01-31	0.77	0.79	0.74	0.79	+2.597%	29,406	14,047	+73.418%
2025-01-30	0.78	0.78	0.74	0.77	-2.532%	301	2,964	+77.922%
2025-01-29	0.79	0.79	0.78	0.79	+6.757%	64	2,777	+73.418%
2025-01-27	0.71	0.74	0.71	0.74	+8.824%	219	2,716	+85.135%
2025-01-24	0.68	0.68	0.68	0.68	-4.225%	20	2,498	+101.471%
2025-01-23	0.70	0.71	0.70	0.71	-2.740%	69	2,488	+92.958%
2025-01-22	0.69	0.73	0.67	0.73	+7.353%	19	2,422	+87.671%
2025-01-21	0.68	0.68	0.68	0.68	+7.937%	4	2,415	+101.471%
2025-01-17	0.63	0.63	0.63	0.63	+3.279%	20	2,419	+117.460%
2025-01-16	0.61	0.62	0.59	0.61	+3.390%	144	2,419	+124.590%
2025-01-15	0.59	0.59	0.59	0.59	+1.724%	10	2,318	+132.203%
2025-01-14	0.60	0.60	0.58	0.58	-3.333%	30	2,308	+136.207%
2025-01-10	0.64	0.64	0.60	0.60	-3.226%	120	2,288	+128.333%
2025-01-08	0.63	0.63	0.60	0.62	+10.714%	107	2,271	+120.968%
2025-01-07	0.56	0.56	0.56	0.56	-1.754%	5	2,271	+144.643%
2025-01-06	0.60	0.60	0.54	0.57	-8.065%	141	2,276	+140.351%
2025-01-03	0.65	0.65	0.62	0.62	-7.463%	28	2,184	+120.968%
2025-01-02	0.67	0.67	0.67	0.67	-4.286%	1	2,194	+104.478%
2024-12-31	0.70	0.70	0.70	0.70	+4.478%	11	2,194	+95.714%
2024-12-27	0.66	0.67	0.66	0.67	+3.077%	58	2,194	+104.478%
2024-12-26	0.65	0.65	0.65	0.65	-5.797%	50	2,184	+110.769%
2024-12-23	0.69	0.69	0.69	0.69	0.000%	3	2,135	+98.551%
2024-12-20	0.70	0.70	0.69	0.69	-5.479%	30	2,132	+98.551%
2024-12-19	0.73	0.73	0.73	0.73	+5.797%	1	2,146	+87.671%
2024-12-12	0.71	0.71	0.68	0.69	+1.471%	28	2,146	+98.551%
2024-12-11	0.68	0.68	0.68	0.68	+1.493%	1	2,123	+101.471%
2024-12-10	0.67	0.67	0.67	0.67	+3.077%	1	2,124	+104.478%
2024-12-09	0.67	0.68	0.64	0.65	-7.143%	73	2,123	+110.769%
2024-12-06	0.70	0.72	0.70	0.70	+4.478%	14	2,113	+95.714%
2024-12-05	0.75	0.75	0.67	0.67	-12.987%	15	2,107	+104.478%
2024-12-04	0.77	0.77	0.77	0.77	-3.750%	15	2,097	+77.922%
2024-12-03	0.75	0.80	0.75	0.80	+9.589%	216	2,097	+71.250%
2024-12-02	0.70	0.73	0.70	0.73	+1.389%	18	1,919	+87.671%
2024-11-27	0.72	0.72	0.72	0.72	-1.370%	20	1,899	+90.278%
2024-11-25	0.74	0.75	0.72	0.73	-8.750%	243	1,899	+87.671%
2024-11-22	0.81	0.81	0.80	0.80	+1.266%	40	1,775	+71.250%
2024-11-21	0.79	0.79	0.79	0.79	-2.469%	8	1,763	+73.418%
2024-11-19	0.81	0.81	0.81	0.81	+5.195%	11	1,763	+69.136%
2024-11-18	0.77	0.77	0.77	0.77	-3.750%	1	1,774	+77.922%
2024-11-14	0.80	0.80	0.80	0.80	-1.235%	1	1,773	+71.250%
2024-11-13	0.81	0.81	0.78	0.81	-1.220%	102	1,772	+69.136%
2024-11-12	0.82	0.83	0.81	0.82	+1.235%	37	1,672	+67.073%
2024-11-11	0.69	0.81	0.69	0.81	+2.532%	24	1,643	+69.136%
2024-11-08	0.79	0.79	0.79	0.79	-7.059%	2	1,624	+73.418%
2024-10-31	0.85	0.85	0.85	0.85	+6.250%	2	1,625	+61.176%
2024-10-29	0.80	0.80	0.80	0.80	-1.235%	5	1,623	+71.250%
2024-10-25	0.78	0.81	0.78	0.81	+3.846%	20	1,623	+69.136%
2024-10-23	0.82	0.82	0.78	0.78	+4.000%	4	1,613	+75.641%
2024-10-22	0.78	0.81	0.75	0.75	-15.730%	16	1,613	+82.667%
2024-10-21	0.89	0.89	0.89	0.89	+14.103%	5	1,613	+53.933%
2024-10-18	0.78	0.78	0.78	0.78	0.000%	32	1,613	+75.641%
2024-10-17	0.78	0.78	0.78	0.78	-4.878%	20	1,597	+75.641%
2024-10-15	0.82	0.82	0.82	0.82	+3.797%	2	1,577	+67.073%
2024-10-14	0.79	0.79	0.79	0.79	-7.059%	40	1,579	+73.418%
2024-10-08	0.85	0.85	0.85	0.85	+8.974%	25	1,558	+61.176%
2024-10-04	0.78	0.78	0.78	0.78	-2.500%	6	1,533	+75.641%
2024-10-02	0.80	0.80	0.80	0.80	0.000%	3	1,532	+71.250%
2024-10-01	0.80	0.80	0.80	0.80	+3.896%	6	1,532	+71.250%
2024-09-30	0.77	0.77	0.77	0.77	-2.532%	4	1,530	+77.922%
2024-09-27	0.79	0.79	0.79	0.79	-2.469%	10	1,526	+73.418%
2024-09-25	0.81	0.81	0.81	0.81	+1.250%	11	1,521	+69.136%
2024-09-23	0.80	0.80	0.80	0.80	+6.667%	14	1,511	+71.250%
2024-09-18	0.75	0.75	0.73	0.75	+4.167%	66	1,497	+82.667%
2024-09-17	0.74	0.74	0.72	0.72	-6.494%	34	1,467	+90.278%
2024-09-16	0.80	0.80	0.77	0.77	-2.532%	10	1,477	+77.922%
2024-09-13	0.79	0.79	0.79	0.79	-1.250%	40	1,476	+73.418%
2024-09-11	0.81	0.82	0.80	0.80	-3.614%	27	1,476	+71.250%
2024-09-10	0.86	0.86	0.83	0.83	-4.598%	24	1,449	+65.060%
2024-09-09	0.87	0.87	0.87	0.87	-2.247%	8	1,429	+57.471%
2024-09-06	0.87	0.89	0.87	0.89	+4.706%	12	1,424	+53.933%
2024-09-05	0.85	0.85	0.85	0.85	0.000%	1	1,426	+61.176%
2024-09-04	0.85	0.85	0.85	0.85	+2.410%	2	1,426	+61.176%
2024-09-03	0.83	0.83	0.83	0.83	+7.792%	9	1,425	+65.060%
2024-08-28	0.77	0.77	0.77	0.77	+8.451%	5	1,425	+77.922%
2024-08-27	0.71	0.71	0.71	0.71	0.000%	5	1,425	+92.958%
2024-08-26	0.71	0.71	0.71	0.71	+2.899%	130	1,425	+92.958%
2024-08-19	0.68	0.69	0.68	0.69	-8.000%	4	1,425	+98.551%
2024-08-15	0.79	0.79	0.75	0.75	-2.597%	16	1,421	+82.667%
2024-08-13	0.77	0.77	0.77	0.77	-2.532%	80	1,423	+77.922%
2024-08-09	0.79	0.79	0.79	0.79	-1.250%	2	1,423	+73.418%
2024-08-08	0.81	0.81	0.76	0.80	+2.564%	8	1,423	+71.250%
2024-08-06	0.78	0.78	0.78	0.78	-2.500%	75	1,427	+75.641%
2024-08-05	0.80	0.80	0.80	0.80	+2.564%	10	1,425	+71.250%
2024-08-02	0.74	0.78	0.74	0.78	+8.333%	8	1,425	+75.641%
2024-08-01	0.70	0.72	0.70	0.72	+9.091%	2	1,425	+90.278%
2024-07-31	0.65	0.67	0.65	0.66	-5.714%	10	1,425	+107.576%
2024-07-30	0.72	0.72	0.70	0.70	+4.478%	6	1,416	+95.714%
2024-07-26	0.67	0.67	0.67	0.67	-4.286%	10	1,410	+104.478%
2024-07-24	0.70	0.70	0.70	0.70	+2.941%	4	1,410	+95.714%
2024-07-23	0.68	0.68	0.68	0.68	-2.857%	5	1,406	+101.471%
2024-07-22	0.69	0.70	0.69	0.70	0.000%	3	1,401	+95.714%
2024-07-19	0.69	0.70	0.69	0.70	+12.903%	4	1,401	+95.714%
2024-07-18	0.62	0.62	0.62	0.62	0.000%	23	1,400	+120.968%
2024-07-17	0.62	0.62	0.62	0.62	+8.772%	1	1,400	+120.968%
2024-07-16	0.61	0.61	0.57	0.57	-5.000%	2	1,399	+140.351%
2024-07-15	0.60	0.60	0.60	0.60	-9.091%	1	1,398	+128.333%
2024-07-11	0.67	0.67	0.66	0.66	0.000%	10	1,398	+107.576%
2024-07-09	0.66	0.66	0.66	0.66	-5.714%	1	1,398	+107.576%
2024-07-08	0.70	0.70	0.70	0.70	-4.110%	20	1,398	+95.714%
2024-07-05	0.73	0.73	0.73	0.73	-2.667%	1	1,398	+87.671%
2024-07-02	0.75	0.75	0.75	0.75	0.000%	75	1,397	+82.667%
2024-06-28	0.75	0.75	0.75	0.75	+1.351%	14	1,397	+82.667%
2024-06-25	0.70	0.74	0.70	0.74	+2.778%	4	1,397	+85.135%
2024-06-24	0.72	0.72	0.72	0.72	+5.882%	7	1,397	+90.278%
2024-06-18	0.68	0.68	0.68	0.68	0.000%	2	1,398	+101.471%
2024-06-17	0.68	0.68	0.68	0.68	-2.857%	5	1,398	+101.471%
2024-06-05	0.65	0.70	0.65	0.70	+6.061%	20	1,398	+95.714%
2024-06-04	0.70	0.70	0.66	0.66	-2.941%	30	1,396	+107.576%
2024-05-29	0.68	0.68	0.68	0.68	0.000%	1	1,386	+101.471%
2024-05-21	0.68	0.68	0.68	0.68	-4.225%	2	1,387	+101.471%
2024-05-20	0.71	0.71	0.71	0.71	+1.429%	10	1,387	+92.958%
2024-05-17	0.70	0.70	0.70	0.70	+25.000%	10	1,387	+95.714%
2024-05-14	0.70	0.70	0.56	0.56	-29.114%	2	1,392	+144.643%
2024-05-09	0.79	0.79	0.79	0.79	+2.597%	10	1,392	+73.418%
2024-05-03	0.79	0.79	0.77	0.77	-10.465%	40	1,382	+77.922%
2024-05-01	0.86	0.86	0.86	0.86	0.000%	50	1,382	+59.302%
2024-04-30	0.86	0.88	0.86	0.86	+1.176%	57	1,382	+59.302%
2024-04-26	0.85	0.85	0.83	0.85	0.000%	208	1,382	+61.176%
2024-04-25	0.85	0.85	0.85	0.85	+7.595%	1	1,300	+61.176%
2024-04-23	0.80	0.80	0.79	0.79	-3.659%	6	1,300	+73.418%
2024-04-19	0.82	0.82	0.82	0.82	0.000%	7	1,295	+67.073%
2024-04-17	0.82	0.82	0.82	0.82	+1.235%	1	1,295	+67.073%
2024-04-16	0.81	0.81	0.81	0.81	-1.220%	1	1,295	+69.136%
2024-04-11	0.80	0.82	0.80	0.82	+1.235%	61	1,295	+67.073%
2024-04-10	0.81	0.81	0.81	0.81	-4.706%	35	1,235	+69.136%
2024-04-05	0.85	0.85	0.85	0.85	+6.250%	10	1,235	+61.176%
2024-04-02	0.81	0.81	0.80	0.80	+2.564%	125	1,233	+71.250%
2024-04-01	0.78	0.78	0.78	0.78	0.000%	1	1,157	+75.641%
2024-03-27	0.78	0.78	0.78	0.78	-2.500%	5	1,157	+75.641%
2024-03-26	0.80	0.80	0.80	0.80	+5.263%	2	1,157	+71.250%
2024-03-25	0.76	0.76	0.76	0.76	-9.524%	1	1,157	+80.263%
2024-03-19	0.84	0.84	0.84	0.84	+1.205%	25	1,157	+63.095%
2024-03-13	0.83	0.83	0.83	0.83	-3.488%	20	1,132	+65.060%
2024-02-23	0.85	0.86	0.85	0.86	-7.527%	50	1,132	+59.302%
2024-02-22	0.80	0.93	0.80	0.93	+9.412%	1,002	1,108	+47.312%
2024-02-20	0.85	0.85	0.85	0.85	+4.938%	2	466	+61.176%
2024-02-15	0.81	0.81	0.81	0.81	0.000%	10	466	+69.136%
2024-02-14	0.81	0.81	0.81	0.81	+5.195%	10	456	+69.136%
2024-02-12	0.77	0.77	0.77	0.77	+1.316%	1	446	+77.922%
2024-02-01	0.76	0.76	0.76	0.76	-7.317%	1	445	+80.263%
2024-01-31	0.86	0.86	0.82	0.82	-4.651%	4	445	+67.073%
2024-01-30	0.86	0.86	0.86	0.86	-2.273%	4	441	+59.302%
2024-01-29	0.88	0.88	0.88	0.88	-4.348%	2	441	+55.682%
2024-01-24	0.90	0.92	0.88	0.92	+1.099%	12	441	+48.913%
2024-01-23	0.95	0.95	0.91	0.91	-10.784%	18	436	+50.549%
2024-01-22	1.02	1.02	1.02	1.02	-3.774%	2	419	+34.314%
2024-01-19	1.06	1.06	1.05	1.06	0.000%	45	418	+29.245%
2024-01-18	1.06	1.06	1.06	1.06	+10.417%	11	373	+29.245%
2024-01-17	0.97	0.97	0.96	0.96	+11.628%	14	362	+42.708%
2024-01-16	0.86	0.86	0.86	0.86	+7.500%	1	348	+59.302%
2024-01-12	0.78	0.80	0.78	0.80	+6.667%	260	87	+71.250%
2024-01-11	0.75	0.75	0.75	0.75	+1.351%	2	87	+82.667%
2024-01-02	0.69	0.74	0.68	0.74	0.000%	75	85	+85.135%
2023-12-08	0.74	0.74	0.74	0.74	-33.333%	2	10	+85.135%
2023-11-21	1.11	1.11	1.11	1.11	+70.769%	1	8	+23.423%
2023-11-15	0.65	0.65	0.65	0.65	-1.515%	1	7	+110.769%
2023-11-14	0.66	0.66	0.66	0.66	0.000%	6	6	+107.576%