Dark

PLUG20260918P1.5
PLUG Sep 18 2026 1.50 Put (PLUG260918P00001500)
option OPRA

EOD

Aug 10, 2026

0.0400-20.000%(-0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0300	0.0600	0.0300	0.0400	-20.000%	11	3,756	0.000%
2026-08-07	0.0500	0.0500	0.0500	0.0500	0.000%	20	3,756	-20.000%
2026-08-06	0.0500	0.0500	0.0400	0.0500	0.000%	7	3,756	-20.000%
2026-08-05	0.0500	0.0500	0.0400	0.0500	0.000%	8	3,750	-20.000%
2026-08-04	0.0500	0.0500	0.0500	0.0500	-28.571%	3	3,745	-20.000%
2026-08-03	0.0700	0.0700	0.0500	0.0700	+16.667%	8	3,743	-42.857%
2026-07-31	0.0600	0.0800	0.0600	0.0600	-14.286%	12	3,737	-33.333%
2026-07-30	0.0900	0.1000	0.0600	0.0700	-12.500%	155	3,730	-42.857%
2026-07-29	0.0600	0.1000	0.0600	0.0800	-11.111%	125	3,632	-50.000%
2026-07-28	0.0600	0.1000	0.0600	0.0900	+28.571%	201	3,511	-55.556%
2026-07-27	0.0500	0.0800	0.0500	0.0700	+16.667%	260	3,367	-42.857%
2026-07-24	0.0600	0.0700	0.0600	0.0600	0.000%	214	3,167	-33.333%
2026-07-23	0.0500	0.0600	0.0500	0.0600	+20.000%	168	2,957	-33.333%
2026-07-22	0.0500	0.0600	0.0500	0.0500	0.000%	348	2,790	-20.000%
2026-07-21	0.0500	0.0600	0.0400	0.0500	-28.571%	423	2,493	-20.000%
2026-07-20	0.0600	0.0800	0.0600	0.0700	0.000%	35	2,395	-42.857%
2026-07-17	0.0800	0.0800	0.0600	0.0700	0.000%	54	2,374	-42.857%
2026-07-16	0.0700	0.0700	0.0600	0.0700	0.000%	265	2,370	-42.857%
2026-07-15	0.0700	0.0700	0.0700	0.0700	0.000%	1	2,511	-42.857%
2026-07-13	0.0800	0.0800	0.0700	0.0700	0.000%	3	2,511	-42.857%
2026-07-10	0.0800	0.0800	0.0600	0.0700	+40.000%	121	2,510	-42.857%
2026-07-09	0.0600	0.0600	0.0500	0.0500	0.000%	30	2,504	-20.000%
2026-07-08	0.0600	0.0600	0.0500	0.0500	-16.667%	8	2,512	-20.000%
2026-07-07	0.0500	0.0700	0.0500	0.0600	+50.000%	5	2,519	-33.333%
2026-07-06	0.0500	0.0500	0.0400	0.0400	0.000%	5	2,517	0.000%
2026-07-02	0.0400	0.0500	0.0400	0.0400	+33.333%	13	2,520	0.000%
2026-07-01	0.0300	0.0300	0.0300	0.0300	-25.000%	11	2,520	+33.333%
2026-06-30	0.0400	0.0400	0.0400	0.0400	-20.000%	5	2,520	0.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	0.000%	4	2,517	-20.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,513	-20.000%
2026-06-25	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,512	-20.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	+25.000%	1	2,511	-20.000%
2026-06-22	0.0400	0.0400	0.0300	0.0400	0.000%	6	2,510	0.000%
2026-06-18	0.0500	0.0500	0.0400	0.0400	+100.000%	4	2,506	0.000%
2026-06-17	0.0100	0.0500	0.0100	0.0200	-60.000%	22	2,506	+100.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	+150.000%	1	2,506	-20.000%
2026-06-15	0.0400	0.0500	0.0200	0.0200	-60.000%	334	2,512	+100.000%
2026-06-11	0.0600	0.0600	0.0500	0.0500	0.000%	10	2,512	-20.000%
2026-06-10	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,520	-20.000%
2026-06-09	0.0500	0.0700	0.0400	0.0500	+25.000%	9	2,520	-20.000%
2026-06-08	0.0400	0.0400	0.0400	0.0400	+33.333%	1	2,522	0.000%
2026-06-05	0.0300	0.0300	0.0300	0.0300	-40.000%	1	2,521	+33.333%
2026-06-04	0.0500	0.0500	0.0500	0.0500	+25.000%	1	2,521	-20.000%
2026-06-03	0.0400	0.0400	0.0400	0.0400	0.000%	1	2,520	0.000%
2026-06-02	0.0400	0.0400	0.0400	0.0400	0.000%	1	2,519	0.000%
2026-05-29	0.0400	0.0400	0.0400	0.0400	+33.333%	6	2,518	0.000%
2026-05-28	0.0500	0.0500	0.0300	0.0300	0.000%	26	2,518	+33.333%
2026-05-26	0.0500	0.0500	0.0300	0.0300	0.000%	46	2,523	+33.333%
2026-05-21	0.0300	0.0400	0.0300	0.0300	-25.000%	5	2,524	+33.333%
2026-05-20	0.0400	0.0400	0.0400	0.0400	-42.857%	1	2,524	0.000%
2026-05-19	0.0500	0.0700	0.0500	0.0700	+40.000%	3	2,521	-42.857%
2026-05-18	0.0400	0.0700	0.0400	0.0500	0.000%	74	2,521	-20.000%
2026-05-14	0.0400	0.0500	0.0400	0.0500	0.000%	2	2,521	-20.000%
2026-05-13	0.0500	0.0500	0.0500	0.0500	+25.000%	3	2,520	-20.000%
2026-05-12	0.0400	0.0500	0.0400	0.0400	-33.333%	22	2,520	0.000%
2026-05-11	0.0400	0.0600	0.0400	0.0600	+50.000%	5	2,520	-33.333%
2026-05-08	0.0600	0.0600	0.0400	0.0400	-33.333%	33	2,513	0.000%
2026-05-07	0.0500	0.0700	0.0500	0.0600	-14.286%	93	2,543	-33.333%
2026-05-06	0.0700	0.0700	0.0700	0.0700	-12.500%	80	2,451	-42.857%
2026-05-05	0.0800	0.0800	0.0800	0.0800	0.000%	1	2,451	-50.000%
2026-05-04	0.0700	0.0800	0.0700	0.0800	0.000%	3	2,451	-50.000%
2026-04-30	0.0800	0.0800	0.0800	0.0800	-11.111%	42	2,449	-50.000%
2026-04-27	0.0900	0.0900	0.0900	0.0900	+28.571%	1	2,417	-55.556%
2026-04-24	0.0700	0.0700	0.0700	0.0700	0.000%	2	2,417	-42.857%
2026-04-23	0.0700	0.0700	0.0700	0.0700	0.000%	4	2,417	-42.857%
2026-04-22	0.0800	0.0900	0.0600	0.0700	0.000%	10	2,417	-42.857%
2026-04-21	0.0800	0.0800	0.0700	0.0700	-22.222%	120	2,460	-42.857%
2026-04-20	0.0800	0.0900	0.0700	0.0900	0.000%	19	2,460	-55.556%
2026-04-16	0.0900	0.0900	0.0900	0.0900	-10.000%	1	2,473	-55.556%
2026-04-15	0.1000	0.1100	0.1000	0.1000	+11.111%	500	2,472	-60.000%
2026-04-14	0.0900	0.0900	0.0900	0.0900	-25.000%	12	2,941	-55.556%
2026-04-13	0.1200	0.1200	0.1200	0.1200	+20.000%	10	2,953	-66.667%
2026-04-10	0.0900	0.1000	0.0900	0.1000	0.000%	11	2,951	-60.000%
2026-04-09	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,942	-60.000%
2026-04-08	0.1100	0.1100	0.1000	0.1000	-28.571%	4	2,943	-60.000%
2026-04-07	0.1300	0.1500	0.1300	0.1400	0.000%	33	2,943	-71.429%
2026-04-06	0.1200	0.1400	0.1200	0.1400	0.000%	3	2,925	-71.429%
2026-04-02	0.1500	0.1500	0.1400	0.1400	-12.500%	96	2,955	-71.429%
2026-03-31	0.1600	0.1600	0.1600	0.1600	-5.882%	10	2,955	-75.000%
2026-03-30	0.1800	0.1800	0.1700	0.1700	-5.556%	501	2,952	-76.471%
2026-03-27	0.1800	0.1800	0.1800	0.1800	+12.500%	1	2,467	-77.778%
2026-03-26	0.1700	0.1700	0.1600	0.1600	+6.667%	21	2,466	-75.000%
2026-03-25	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,445	-73.333%
2026-03-24	0.1600	0.1600	0.1500	0.1500	-16.667%	6	2,445	-73.333%
2026-03-23	0.1800	0.1800	0.1800	0.1800	+12.500%	1	2,449	-77.778%
2026-03-20	0.1600	0.1600	0.1600	0.1600	-5.882%	2	2,448	-75.000%
2026-03-18	0.1900	0.2100	0.1700	0.1700	-5.556%	4	2,447	-76.471%
2026-03-16	0.1800	0.1800	0.1800	0.1800	-14.286%	1	2,445	-77.778%
2026-03-13	0.2100	0.2100	0.2100	0.2100	+10.526%	1	2,444	-80.952%
2026-03-12	0.2100	0.2100	0.1800	0.1900	-13.636%	21	2,443	-78.947%
2026-03-11	0.2200	0.2200	0.2200	0.2200	0.000%	30	2,422	-81.818%
2026-03-10	0.2000	0.2200	0.2000	0.2200	-4.348%	105	2,443	-81.818%
2026-03-09	0.2300	0.2300	0.2300	0.2300	+4.545%	5	2,338	-82.609%
2026-03-06	0.2000	0.2200	0.1900	0.2200	+22.222%	12	2,340	-81.818%
2026-03-05	0.1700	0.1900	0.1700	0.1800	+5.882%	113	2,328	-77.778%
2026-03-04	0.1800	0.1800	0.1700	0.1700	-15.000%	89	2,216	-76.471%
2026-03-03	0.2300	0.2800	0.2000	0.2000	-35.484%	108	2,137	-80.000%
2026-03-02	0.3300	0.3300	0.3100	0.3100	-3.125%	16	2,042	-87.097%
2026-02-27	0.3200	0.3200	0.3100	0.3200	+6.667%	143	2,026	-87.500%
2026-02-26	0.3000	0.3100	0.3000	0.3000	-3.226%	15	1,903	-86.667%
2026-02-25	0.3100	0.3100	0.3100	0.3100	-8.824%	1	1,887	-87.097%
2026-02-24	0.3400	0.3400	0.3400	0.3400	0.000%	11	1,887	-88.235%
2026-02-23	0.3400	0.3400	0.3400	0.3400	+6.250%	1	1,876	-88.235%
2026-02-20	0.3400	0.3400	0.2500	0.3200	+3.226%	6	1,875	-87.500%
2026-02-18	0.3600	0.3600	0.3100	0.3100	-13.889%	2	1,874	-87.097%
2026-02-17	0.3300	0.3600	0.3300	0.3600	+12.500%	102	1,873	-88.889%
2026-02-13	0.3200	0.3200	0.3200	0.3200	-5.882%	3	1,772	-87.500%
2026-02-12	0.3300	0.3500	0.3300	0.3400	+21.429%	60	1,772	-88.235%
2026-02-09	0.2800	0.2800	0.2800	0.2800	-15.152%	1	1,712	-85.714%
2026-02-05	0.3100	0.3500	0.3000	0.3300	+10.000%	305	1,711	-87.879%
2026-02-04	0.3000	0.3100	0.3000	0.3000	0.000%	44	1,424	-86.667%
2026-02-03	0.3000	0.3000	0.3000	0.3000	+3.448%	3	1,391	-86.667%
2026-02-02	0.2900	0.3100	0.2900	0.2900	+7.407%	1,281	1,388	-86.207%
2026-01-30	0.2700	0.2700	0.2700	0.2700	-3.571%	6	129	-85.185%
2026-01-29	0.2800	0.2800	0.2800	0.2800	+7.692%	2	123	-85.714%
2026-01-26	0.2600	0.2600	0.2600	0.2600	+13.043%	1	123	-84.615%
2026-01-23	0.2300	0.2300	0.2300	0.2300	0.000%	21	122	-82.609%
2026-01-22	0.2300	0.2300	0.2300	0.2300	-17.857%	10	101	-82.609%
2026-01-21	0.2800	0.2800	0.2800	0.2800	0.000%	80	91	-85.714%
2026-01-15	0.2900	0.2900	0.2800	0.2800	0.000%	11	11	-85.714%