Dark

PLUG20260116P5
PLUG Jan 16 2026 5.00 Put (PLUG260116P00005000)
option OPRA

EOD

May 9, 2025

4.150.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	4.15	4.15	4.15	4.15	0.000%	2	6,200	0.000%
2025-04-30	4.15	4.15	4.15	4.15	+3.234%	75	6,199	0.000%
2025-04-28	4.02	4.02	4.02	4.02	-1.951%	30	6,200	+3.234%
2025-04-17	4.10	4.10	4.10	4.10	0.000%	1	6,431	+1.220%
2025-04-16	4.05	4.10	4.05	4.10	+2.500%	441	6,431	+1.220%
2025-04-15	4.00	4.00	4.00	4.00	+1.010%	1	6,449	+3.750%
2025-04-14	3.95	3.96	3.95	3.96	+3.394%	13	6,862	+4.798%
2025-04-07	3.82	3.83	3.82	3.83	+7.584%	20	6,863	+8.355%
2025-03-26	3.56	3.56	3.56	3.56	+1.714%	25	6,883	+16.573%
2025-03-20	3.50	3.50	3.50	3.50	+2.941%	2	6,908	+18.571%
2025-03-14	3.40	3.40	3.40	3.40	-0.293%	40	6,909	+22.059%
2025-03-06	3.41	3.41	3.41	3.41	-2.571%	345	7,274	+21.701%
2025-03-03	3.50	3.50	3.50	3.50	+2.941%	1	7,274	+18.571%
2025-02-26	3.40	3.40	3.40	3.40	-1.449%	50	7,274	+22.059%
2025-02-20	3.45	3.45	3.45	3.45	+4.545%	5	7,306	+20.290%
2025-02-18	3.30	3.30	3.30	3.30	-2.941%	3	7,311	+25.758%
2025-02-13	3.40	3.40	3.40	3.40	-2.857%	1	7,311	+22.059%
2025-02-12	3.50	3.50	3.50	3.50	0.000%	2	7,311	+18.571%
2025-02-11	3.50	3.50	3.50	3.50	+6.061%	1	7,311	+18.571%
2025-02-04	3.30	3.30	3.30	3.30	0.000%	250	7,311	+25.758%
2025-01-29	3.30	3.30	3.30	3.30	+1.538%	4	7,225	+25.758%
2025-01-28	3.25	3.25	3.25	3.25	+5.863%	1	7,225	+27.692%
2025-01-24	3.07	3.08	3.05	3.07	-2.540%	200	7,225	+35.179%
2025-01-23	3.15	3.15	3.15	3.15	+10.526%	1	7,125	+31.746%
2025-01-17	2.89	2.89	2.85	2.85	+4.015%	104	7,073	+45.614%
2025-01-16	2.74	2.74	2.74	2.74	0.000%	2	7,073	+51.460%
2025-01-14	2.74	2.74	2.74	2.74	-1.083%	3	7,073	+51.460%
2025-01-13	2.77	2.77	2.77	2.77	+1.465%	12	7,076	+49.819%
2025-01-10	2.73	2.73	2.73	2.73	+5.000%	4	7,076	+52.015%
2025-01-07	2.43	2.60	2.43	2.60	+5.263%	318	7,074	+59.615%
2025-01-06	2.47	2.47	2.47	2.47	-20.833%	6	7,019	+68.016%
2024-12-31	3.12	3.12	3.12	3.12	+1.961%	1	7,014	+33.013%
2024-12-30	3.06	3.06	3.06	3.06	+1.325%	40	7,014	+35.621%
2024-12-27	3.02	3.02	3.02	3.02	+0.667%	10	7,054	+37.417%
2024-12-26	3.00	3.00	3.00	3.00	+1.695%	4	7,049	+38.333%
2024-12-23	2.92	2.95	2.92	2.95	+0.340%	9	7,045	+40.678%
2024-12-20	2.92	2.94	2.92	2.94	-2.000%	86	7,040	+41.156%
2024-12-17	3.00	3.00	3.00	3.00	+1.695%	2	7,026	+38.333%
2024-12-16	2.95	2.95	2.95	2.95	-1.667%	36	6,988	+40.678%
2024-12-13	3.00	3.00	3.00	3.00	+6.383%	600	6,988	+38.333%
2024-12-11	2.80	2.82	2.80	2.82	-3.093%	4	6,688	+47.163%
2024-12-09	2.99	2.99	2.89	2.91	+0.345%	20	6,692	+42.612%
2024-12-06	2.90	2.90	2.90	2.90	-0.344%	2	6,672	+43.103%
2024-12-02	2.92	2.92	2.91	2.91	-7.325%	3	6,673	+42.612%
2024-11-29	3.14	3.14	3.14	3.14	+4.667%	20	6,670	+32.166%
2024-11-27	3.04	3.04	3.00	3.00	-6.832%	41	6,639	+38.333%
2024-11-26	3.22	3.22	3.22	3.22	+3.871%	80	6,639	+28.882%
2024-11-25	3.29	3.29	3.10	3.10	-3.125%	410	6,718	+33.871%
2024-11-20	3.20	3.20	3.20	3.20	-1.538%	1	6,328	+29.688%
2024-11-15	3.25	3.25	3.25	3.25	0.000%	10	6,328	+27.692%
2024-11-13	3.25	3.25	3.25	3.25	-3.846%	1	6,333	+27.692%
2024-11-12	3.30	3.38	3.30	3.38	+2.424%	95	6,334	+22.781%
2024-11-07	3.30	3.30	3.30	3.30	0.000%	1	6,259	+25.758%
2024-11-06	3.30	3.30	3.30	3.30	+4.762%	1	6,260	+25.758%
2024-10-30	3.15	3.15	3.15	3.15	0.000%	1	6,261	+31.746%
2024-10-25	3.18	3.18	3.07	3.15	+3.279%	58	6,262	+31.746%
2024-10-22	3.04	3.05	3.04	3.05	-5.573%	101	6,286	+36.066%
2024-10-14	3.23	3.23	3.23	3.23	-0.615%	2	6,385	+28.483%
2024-10-10	3.25	3.25	3.25	3.25	+4.839%	10	6,387	+27.692%
2024-10-08	3.10	3.10	3.10	3.10	-1.587%	10	6,377	+33.871%
2024-10-01	3.15	3.15	3.15	3.15	-2.174%	5	6,367	+31.746%
2024-09-24	3.22	3.22	3.22	3.22	+3.871%	30	6,362	+28.882%
2024-09-17	3.10	3.10	3.10	3.10	-3.125%	6	6,392	+33.871%
2024-09-13	3.20	3.20	3.20	3.20	-1.538%	40	6,387	+29.688%
2024-09-12	3.25	3.25	3.25	3.25	-5.797%	5	6,367	+27.692%
2024-09-06	3.40	3.45	3.40	3.45	+4.545%	212	6,372	+20.290%
2024-09-05	3.30	3.30	3.30	3.30	-2.077%	1	6,372	+25.758%
2024-09-04	3.37	3.37	3.37	3.37	0.000%	1	6,372	+23.145%
2024-09-03	3.30	3.37	3.30	3.37	+9.416%	421	6,372	+23.145%
2024-08-27	3.08	3.08	3.08	3.08	+2.667%	4	5,977	+34.740%
2024-08-23	3.01	3.01	3.00	3.00	-2.913%	24	5,973	+38.333%
2024-08-20	3.10	3.10	3.09	3.09	-1.905%	5	5,973	+34.304%
2024-08-14	3.13	3.15	3.13	3.15	0.000%	4	5,978	+31.746%
2024-08-13	3.15	3.15	3.15	3.15	+1.613%	1	5,974	+31.746%
2024-08-06	3.10	3.10	3.10	3.10	+2.990%	25	5,974	+33.871%
2024-08-01	3.01	3.01	3.01	3.01	+2.730%	4	5,949	+37.874%
2024-07-30	2.93	2.93	2.93	2.93	+9.328%	4	5,949	+41.638%
2024-07-18	2.62	2.68	2.62	2.68	+2.682%	6	5,949	+54.851%
2024-07-16	2.61	2.61	2.61	2.61	-8.421%	10	5,953	+59.004%
2024-07-08	2.85	2.85	2.85	2.85	-1.724%	20	5,953	+45.614%
2024-07-05	2.90	2.90	2.90	2.90	-4.290%	27	5,933	+43.103%
2024-06-28	3.03	3.03	3.03	3.03	+2.365%	19	5,906	+36.964%
2024-06-21	2.96	2.96	2.96	2.96	+3.860%	4	5,904	+40.203%
2024-06-18	2.88	2.88	2.85	2.85	+1.786%	3	5,903	+45.614%
2024-06-05	2.79	2.80	2.79	2.80	+4.478%	6	5,903	+48.214%
2024-06-03	2.61	2.68	2.60	2.68	-1.107%	95	5,903	+54.851%
2024-05-31	2.71	2.71	2.71	2.71	+0.370%	18	5,997	+53.137%
2024-05-15	2.71	2.71	2.70	2.70	+1.887%	12	5,997	+53.704%
2024-05-14	2.61	2.65	2.61	2.65	-7.986%	2	5,997	+56.604%
2024-05-09	2.88	2.88	2.88	2.88	+1.053%	2	5,995	+44.097%
2024-05-06	2.85	2.85	2.85	2.85	-1.042%	2	5,995	+45.614%
2024-05-03	2.88	2.88	2.88	2.88	-8.571%	40	5,994	+44.097%
2024-05-01	3.15	3.15	3.15	3.15	+2.606%	2	5,994	+31.746%
2024-04-24	3.01	3.07	3.01	3.07	+2.676%	22	5,994	+35.179%
2024-04-22	2.99	2.99	2.99	2.99	0.000%	30	5,992	+38.796%
2024-04-19	2.99	2.99	2.99	2.99	+3.103%	55	6,022	+38.796%
2024-04-16	2.90	2.90	2.90	2.90	+2.113%	5	6,027	+43.103%
2024-04-12	2.84	2.84	2.84	2.84	+0.353%	4	6,027	+46.127%
2024-04-10	2.63	2.83	2.63	2.83	+2.536%	32	6,027	+46.643%
2024-04-09	2.78	2.96	2.76	2.76	-3.833%	12	5,995	+50.362%
2024-04-08	2.87	2.87	2.87	2.87	+2.867%	1	5,997	+44.599%
2024-04-02	2.84	2.84	2.79	2.79	+4.494%	2	5,996	+48.746%
2024-03-28	2.67	2.67	2.67	2.67	-3.610%	1	5,995	+55.431%
2024-03-26	2.63	2.77	2.63	2.77	+1.095%	90	5,995	+49.819%
2024-03-22	2.71	2.74	2.71	2.74	+3.008%	40,044	5,935	+51.460%
2024-03-21	2.66	2.66	2.66	2.66	-1.481%	2	23,426	+56.015%
2024-03-12	2.67	2.70	2.67	2.70	-0.735%	3	23,428	+53.704%
2024-03-11	2.72	2.72	2.72	2.72	+5.019%	1	23,430	+52.574%
2024-03-06	2.65	2.65	2.59	2.59	-4.074%	3	23,431	+60.232%
2024-03-01	2.71	2.71	2.70	2.70	-7.216%	20	23,428	+53.704%
2024-02-27	2.92	2.92	2.91	2.91	-4.590%	22	23,423	+42.612%
2024-02-26	3.05	3.05	3.05	3.05	+1.667%	35	23,403	+36.066%
2024-02-23	3.00	3.00	3.00	3.00	+4.895%	2	23,378	+38.333%
2024-02-21	2.86	2.86	2.86	2.86	+3.249%	100	23,377	+45.105%
2024-02-20	2.77	2.77	2.77	2.77	+4.135%	2	23,277	+49.819%
2024-02-15	2.66	2.66	2.66	2.66	0.000%	1	23,275	+56.015%
2024-02-09	2.66	2.66	2.66	2.66	+1.527%	2	23,275	+56.015%
2024-02-08	2.62	2.62	2.62	2.62	-7.092%	1	23,273	+58.397%
2024-02-01	2.63	2.82	2.63	2.82	+6.015%	2	23,273	+47.163%
2024-01-31	2.66	2.66	2.66	2.66	-11.333%	1	23,271	+56.015%
2024-01-25	3.00	3.00	3.00	3.00	0.000%	30	23,272	+38.333%
2024-01-24	3.00	3.00	3.00	3.00	-0.990%	20	23,302	+38.333%
2024-01-23	3.00	3.10	3.00	3.03	-6.769%	84	23,302	+36.964%
2024-01-22	3.25	3.25	3.25	3.25	-2.985%	21	23,302	+27.692%
2024-01-19	3.32	3.36	3.32	3.35	+8.065%	37	23,302	+23.881%
2024-01-17	3.10	3.10	3.10	3.10	+15.672%	116	23,287	+33.871%
2024-01-11	2.68	2.68	2.68	2.68	+4.280%	100	23,287	+54.851%
2024-01-09	2.57	2.57	2.57	2.57	+2.390%	1	23,218	+61.479%
2024-01-08	2.53	2.53	2.51	2.51	-3.462%	13	23,218	+65.339%
2024-01-03	2.60	2.60	2.60	2.60	+5.263%	1	23,205	+59.615%
2024-01-02	2.40	2.47	2.40	2.47	-1.200%	4	23,205	+68.016%
2023-12-29	2.50	2.50	2.50	2.50	0.000%	1	23,201	+66.000%
2023-12-28	2.50	2.50	2.50	2.50	+0.806%	1	23,201	+66.000%
2023-12-27	2.48	2.48	2.48	2.48	+2.058%	14	23,201	+67.339%
2023-12-26	2.45	2.45	2.43	2.43	-3.571%	4	23,201	+70.782%
2023-12-21	2.50	2.52	2.50	2.52	+3.279%	51	23,197	+64.683%
2023-12-19	2.56	2.56	2.43	2.44	+7.018%	121	23,197	+70.082%
2023-12-14	2.27	2.28	2.27	2.28	-9.163%	80	23,097	+82.018%
2023-12-11	2.49	2.51	2.49	2.51	+13.575%	30	23,102	+65.339%
2023-12-04	1.85	2.25	1.85	2.21	-7.917%	120	23,102	+87.783%
2023-12-01	2.40	2.40	2.40	2.40	-1.639%	20	23,028	+72.917%
2023-11-30	2.44	2.44	2.44	2.44	-2.400%	20	23,028	+70.082%
2023-11-29	2.46	2.50	2.32	2.50	+1.215%	344	23,008	+66.000%
2023-11-28	2.56	2.70	2.47	2.47	-7.836%	46	22,803	+68.016%
2023-11-22	2.68	2.68	2.68	2.68	+7.200%	10	22,794	+54.851%
2023-11-20	2.50	2.50	2.50	2.50	0.000%	3	22,794	+66.000%
2023-11-16	2.50	2.50	2.50	2.50	+6.838%	10	22,794	+66.000%
2023-11-15	2.27	2.34	2.27	2.34	-4.490%	2	22,804	+77.350%
2023-11-14	2.49	2.50	2.42	2.45	-5.769%	209	22,803	+69.388%
2023-11-13	2.71	2.71	2.60	2.60	0.000%	220	22,815	+59.615%
2023-11-10	2.15	2.79	1.89	2.60	+57.576%	26,894	22,615	+59.615%
2023-11-09	1.65	1.65	1.65	1.65	0.000%	1	613	+151.515%
2023-11-08	1.69	1.69	1.65	1.65	-1.198%	16	612	+151.515%
2023-11-07	1.67	1.67	1.67	1.67	+21.014%	5	602	+148.503%
2023-11-06	1.38	1.38	1.38	1.38	-14.286%	1	607	+200.725%
2023-11-02	1.60	1.61	1.60	1.61	-2.424%	24	606	+157.764%
2023-11-01	1.65	1.65	1.65	1.65	-3.509%	1	582	+151.515%
2023-10-30	1.75	1.78	1.61	1.71	0.000%	23	581	+142.690%
2023-10-27	1.62	1.71	1.62	1.71	+8.917%	38	571	+142.690%
2023-10-26	1.57	1.57	1.57	1.57	-1.875%	100	533	+164.331%
2023-10-25	1.60	1.60	1.60	1.60	-1.235%	5	439	+159.375%
2023-10-24	1.62	1.62	1.61	1.62	-0.613%	10	434	+156.173%
2023-10-23	1.60	1.63	1.51	1.63	+5.161%	57	440	+154.601%
2023-10-20	1.51	1.55	1.51	1.55	+3.333%	11	383	+167.742%
2023-10-19	1.49	1.50	1.49	1.50	+7.143%	34	339	+176.667%
2023-10-18	1.40	1.40	1.40	1.40	+8.527%	10	339	+196.429%
2023-10-17	1.29	1.29	1.29	1.29	-4.444%	1	329	+221.705%
2023-10-16	1.35	1.35	1.35	1.35	0.000%	10	328	+207.407%
2023-10-12	1.58	1.58	1.31	1.35	-2.174%	8	318	+207.407%
2023-10-11	1.10	1.38	1.10	1.38	-8.609%	45	311	+200.725%
2023-10-09	1.51	1.51	1.51	1.51	+7.857%	1	266	+174.834%
2023-10-06	1.51	1.51	1.40	1.40	-5.405%	42	265	+196.429%
2023-10-05	1.45	1.53	1.45	1.48	-0.671%	10	223	+180.405%
2023-10-04	1.38	1.50	1.38	1.49	0.000%	72	216	+178.523%
2023-10-03	1.45	1.49	1.45	1.49	+6.429%	12	165	+178.523%
2023-10-02	1.40	1.40	1.40	1.40	+10.236%	30	169	+196.429%
2023-09-29	1.29	1.29	1.26	1.27	+4.959%	9	139	+226.772%
2023-09-28	1.30	1.30	1.21	1.21	-3.200%	2	146	+242.975%
2023-09-27	1.25	1.25	1.25	1.25	-1.575%	4	144	+232.000%
2023-09-25	1.28	1.28	1.27	1.27	-2.308%	21	140	+226.772%
2023-09-22	1.25	1.30	1.25	1.30	+4.000%	11	119	+219.231%
2023-09-21	1.21	1.25	1.19	1.25	+8.696%	26	108	+232.000%
2023-09-20	1.15	1.15	1.15	1.15	-0.862%	12	102	+260.870%
2023-09-19	1.17	1.20	1.16	1.16	-5.691%	47	90	+257.759%
2023-09-18	1.08	1.23	1.08	1.23	+8.850%	52	52	+237.398%
2023-09-15	1.13	1.13	1.13	1.13	-5.833%	1	11	+267.257%
2023-09-12	1.20	1.20	1.20	1.20	0.000%	10	10	+245.833%