Dark

PLUG20260918P2.5
PLUG Sep 18 2026 2.50 Put (PLUG260918P00002500)
option OPRA

EOD

Aug 10, 2026

0.5400+5.882%(+0.0300)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5000	0.5500	0.5000	0.5400	+5.882%	124	7,102	0.000%
2026-08-07	0.5100	0.5100	0.5000	0.5100	-13.559%	432	7,029	+5.882%
2026-08-06	0.5800	0.5900	0.5600	0.5900	+3.509%	4	7,098	-8.475%
2026-08-05	0.5500	0.5800	0.4000	0.5700	+9.615%	12	7,099	-5.263%
2026-08-04	0.5700	0.5700	0.4900	0.5200	-11.864%	8	7,095	+3.846%
2026-08-03	0.6000	0.6000	0.5600	0.5900	-3.279%	34	7,091	-8.475%
2026-07-31	0.6300	0.6300	0.5900	0.6100	+3.390%	8	7,087	-11.475%
2026-07-30	0.6200	0.6200	0.5800	0.5900	-18.056%	23	7,088	-8.475%
2026-07-29	0.7200	0.7200	0.7200	0.7200	+5.882%	2	7,099	-25.000%
2026-07-28	0.6500	0.7000	0.6500	0.6800	+19.298%	36	7,097	-20.588%
2026-07-27	0.6200	0.6300	0.5700	0.5700	-1.724%	42	7,075	-5.263%
2026-07-24	0.5100	0.5800	0.5100	0.5800	+7.407%	6	7,066	-6.897%
2026-07-23	0.5200	0.5800	0.5100	0.5400	+12.500%	23	7,060	0.000%
2026-07-22	0.4700	0.4800	0.4700	0.4800	-2.041%	5	7,047	+12.500%
2026-07-21	0.4800	0.4900	0.4800	0.4900	-12.500%	5	7,046	+10.204%
2026-07-20	0.5500	0.5900	0.5500	0.5600	+1.818%	14	7,042	-3.571%
2026-07-17	0.5500	0.5500	0.5500	0.5500	-6.780%	3	7,043	-1.818%
2026-07-16	0.5500	0.6200	0.5500	0.5900	+7.273%	25	7,040	-8.475%
2026-07-15	0.5200	0.5500	0.5200	0.5500	+10.000%	44	7,060	-1.818%
2026-07-14	0.5000	0.5000	0.5000	0.5000	-13.793%	42	7,033	+8.000%
2026-07-13	0.5800	0.5800	0.5800	0.5800	+5.455%	3	7,050	-6.897%
2026-07-10	0.5000	0.5500	0.5000	0.5500	+22.222%	322	7,048	-1.818%
2026-07-09	0.4600	0.4700	0.4500	0.4500	0.000%	6	6,831	+20.000%
2026-07-08	0.4700	0.4800	0.4200	0.4500	0.000%	26	6,829	+20.000%
2026-07-07	0.4000	0.4500	0.4000	0.4500	+18.421%	41	6,815	+20.000%
2026-07-06	0.3800	0.3800	0.3800	0.3800	+8.571%	3	6,783	+42.105%
2026-06-30	0.3400	0.3600	0.3400	0.3500	-10.256%	39	6,782	+54.286%
2026-06-29	0.4200	0.4300	0.3700	0.3900	-7.143%	235	6,771	+38.462%
2026-06-26	0.4200	0.4400	0.4100	0.4200	0.000%	36	6,545	+28.571%
2026-06-25	0.4200	0.4200	0.3900	0.4200	+5.000%	27	6,541	+28.571%
2026-06-24	0.3600	0.4000	0.3400	0.4000	+11.111%	44	6,544	+35.000%
2026-06-23	0.4100	0.4100	0.3300	0.3600	+9.091%	40	6,513	+50.000%
2026-06-22	0.3200	0.3300	0.3100	0.3300	-5.714%	118	6,479	+63.636%
2026-06-18	0.3600	0.3600	0.3400	0.3500	-2.778%	555	4,983	+54.286%
2026-06-17	0.3800	0.3800	0.3000	0.3600	0.000%	1,037	4,983	+50.000%
2026-06-16	0.3500	0.3700	0.3200	0.3600	+5.882%	900	4,983	+50.000%
2026-06-15	0.3400	0.3400	0.3200	0.3400	-8.108%	437	3,837	+58.824%
2026-06-12	0.3600	0.4100	0.3600	0.3700	-2.632%	431	3,837	+45.946%
2026-06-11	0.4000	0.4000	0.3800	0.3800	+5.556%	3	3,837	+42.105%
2026-06-10	0.3400	0.3600	0.3400	0.3600	0.000%	8	3,834	+50.000%
2026-06-09	0.3200	0.3800	0.3200	0.3600	+24.138%	1,693	3,828	+50.000%
2026-06-08	0.2800	0.2900	0.2800	0.2900	-3.333%	195	3,475	+86.207%
2026-06-05	0.2200	0.3000	0.2200	0.3000	+50.000%	238	3,463	+80.000%
2026-06-04	0.2200	0.2200	0.2000	0.2000	0.000%	6	3,503	+170.000%
2026-06-03	0.2000	0.2100	0.2000	0.2000	+5.263%	49	3,507	+170.000%
2026-06-02	0.1900	0.1900	0.1800	0.1900	-5.000%	23	3,468	+184.211%
2026-06-01	0.2000	0.2000	0.2000	0.2000	+5.263%	11	3,458	+170.000%
2026-05-29	0.2100	0.2200	0.1900	0.1900	0.000%	547	3,447	+184.211%
2026-05-28	0.2000	0.2000	0.1400	0.1900	0.000%	7	3,154	+184.211%
2026-05-27	0.2200	0.2200	0.1900	0.1900	-9.524%	36	3,154	+184.211%
2026-05-26	0.2100	0.2200	0.1900	0.2100	-4.545%	14	3,173	+157.143%
2026-05-22	0.2200	0.2300	0.2200	0.2200	-8.333%	14	3,180	+145.455%
2026-05-21	0.2600	0.2600	0.2400	0.2400	-14.286%	11	3,183	+125.000%
2026-05-20	0.2900	0.3000	0.2800	0.2800	0.000%	952	3,183	+92.857%
2026-05-19	0.3000	0.3100	0.2700	0.2800	0.000%	303	2,832	+92.857%
2026-05-18	0.2000	0.2900	0.2000	0.2800	+21.739%	258	2,832	+92.857%
2026-05-15	0.2300	0.2500	0.2200	0.2300	+4.545%	111	2,832	+134.783%
2026-05-14	0.2200	0.2400	0.2200	0.2200	0.000%	7	2,571	+145.455%
2026-05-13	0.2000	0.2500	0.2000	0.2200	-12.000%	135	2,443	+145.455%
2026-05-12	0.3000	0.3000	0.2300	0.2500	-13.793%	1,092	2,443	+116.000%
2026-05-11	0.3300	0.3300	0.2300	0.2900	-19.444%	170	2,443	+86.207%
2026-05-08	0.3200	0.3600	0.3200	0.3600	+5.882%	48	1,471	+50.000%
2026-05-07	0.3200	0.3500	0.3200	0.3400	+13.333%	44	1,491	+58.824%
2026-05-06	0.2900	0.3200	0.2900	0.3000	-6.250%	21	1,447	+80.000%
2026-05-05	0.3300	0.3300	0.3200	0.3200	-11.111%	221	1,436	+68.750%
2026-05-04	0.3400	0.3600	0.3400	0.3600	+2.857%	81	1,552	+50.000%
2026-05-01	0.3500	0.3500	0.3500	0.3500	-5.405%	1	1,472	+54.286%
2026-04-30	0.3200	0.3700	0.3200	0.3700	+19.355%	133	1,472	+45.946%
2026-04-29	0.3500	0.3500	0.3000	0.3100	-13.889%	134	1,519	+74.194%
2026-04-28	0.3700	0.3800	0.3600	0.3600	-7.692%	71	1,389	+50.000%
2026-04-27	0.3700	0.4000	0.3700	0.3900	+5.405%	22	1,358	+38.462%
2026-04-24	0.3500	0.3700	0.3500	0.3700	+5.714%	5	1,338	+45.946%
2026-04-23	0.3700	0.3700	0.3500	0.3500	-2.778%	114	1,333	+54.286%
2026-04-22	0.3600	0.3700	0.3600	0.3600	-5.263%	6	1,293	+50.000%
2026-04-21	0.3400	0.3800	0.3100	0.3800	+8.571%	110	1,201	+42.105%
2026-04-20	0.4100	0.4100	0.3500	0.3500	-18.605%	47	1,201	+54.286%
2026-04-17	0.3700	0.4400	0.3700	0.4300	-2.273%	53	1,176	+25.581%
2026-04-16	0.4100	0.4400	0.4100	0.4400	+7.317%	25	1,146	+22.727%
2026-04-15	0.4000	0.4400	0.4000	0.4100	0.000%	49	1,122	+31.707%
2026-04-14	0.4300	0.4300	0.4000	0.4100	-10.870%	424	1,120	+31.707%
2026-04-13	0.4400	0.4600	0.4400	0.4600	0.000%	24	956	+17.391%
2026-04-10	0.4600	0.4600	0.4600	0.4600	-4.167%	24	932	+17.391%
2026-04-09	0.4700	0.4800	0.4600	0.4800	-2.041%	45	908	+12.500%
2026-04-08	0.4900	0.5100	0.4900	0.4900	-16.949%	76	946	+10.204%
2026-04-07	0.5100	0.5900	0.5100	0.5900	+18.000%	46	905	-8.475%
2026-04-06	0.5500	0.5800	0.4900	0.5000	-20.635%	53	863	+8.000%
2026-04-02	0.6200	0.6300	0.6200	0.6300	-8.696%	10	843	-14.286%
2026-04-01	0.6600	0.6900	0.6200	0.6900	-6.757%	336	843	-21.739%
2026-03-27	0.7300	0.7400	0.7200	0.7400	+8.824%	241	524	-27.027%
2026-03-25	0.6800	0.6800	0.6800	0.6800	0.000%	1	289	-20.588%
2026-03-24	0.6900	0.6900	0.6800	0.6800	-2.857%	5	288	-20.588%
2026-03-20	0.7000	0.7000	0.7000	0.7000	+12.903%	1	290	-22.857%
2026-03-19	0.6900	0.6900	0.6200	0.6200	-8.824%	4	289	-12.903%
2026-03-17	0.7100	0.7100	0.6800	0.6800	-5.556%	5	286	-20.588%
2026-03-16	0.7200	0.7200	0.7200	0.7200	-4.000%	1	281	-25.000%
2026-03-13	0.7600	0.7600	0.7500	0.7500	-2.597%	13	281	-28.000%
2026-03-11	0.7600	0.7700	0.7400	0.7700	+2.667%	12	282	-29.870%
2026-03-10	0.7800	0.7800	0.7400	0.7500	-1.316%	22	279	-28.000%
2026-03-09	0.8000	0.8000	0.7600	0.7600	-5.000%	5	266	-28.947%
2026-03-06	0.7200	0.8000	0.7200	0.8000	+9.589%	109	263	-32.500%
2026-03-05	0.6500	0.7400	0.6500	0.7300	+7.353%	69	164	-26.027%
2026-03-04	0.7300	0.7300	0.6700	0.6800	-10.526%	14	115	-20.588%
2026-03-03	0.8300	0.8800	0.7000	0.7600	-22.449%	57	107	-28.947%
2026-03-02	1.0400	1.0400	0.9800	0.9800	-2.000%	13	77	-44.898%
2026-02-27	0.9900	1.0000	0.9900	1.0000	+4.167%	19	81	-46.000%
2026-02-26	0.9800	0.9800	0.9600	0.9600	+4.348%	3	82	-43.750%
2026-02-25	0.9700	0.9700	0.9200	0.9200	-1.075%	3	76	-41.304%
2026-02-24	0.9500	0.9600	0.9300	0.9300	-7.000%	5	76	-41.935%
2026-02-23	1.0000	1.0000	1.0000	1.0000	0.000%	10	71	-46.000%
2026-02-20	1.0000	1.0000	1.0000	1.0000	0.000%	1	71	-46.000%
2026-02-19	1.0100	1.0100	0.9900	1.0000	-0.990%	9	70	-46.000%
2026-02-12	1.0100	1.0100	1.0100	1.0100	+5.208%	3	61	-46.535%
2026-02-11	0.9600	0.9600	0.9600	0.9600	+2.128%	2	59	-43.750%
2026-02-06	0.9400	0.9400	0.9400	0.9400	-8.738%	7	57	-42.553%
2026-02-05	0.9600	1.0300	0.9600	1.0300	+7.292%	8	50	-47.573%
2026-02-04	0.9600	0.9600	0.9600	0.9600	+6.667%	1	46	-43.750%
2026-01-30	0.9000	0.9000	0.9000	0.9000	+18.421%	5	46	-40.000%
2026-01-28	0.7600	0.7600	0.7600	0.7600	-9.524%	11	41	-28.947%
2026-01-27	0.8400	0.8400	0.8400	0.8400	+2.439%	1	30	-35.714%
2026-01-26	0.8000	0.8200	0.8000	0.8200	0.000%	15	30	-34.146%
2026-01-22	0.8000	0.8200	0.8000	0.8200	-8.889%	2	16	-34.146%
2026-01-21	0.9000	0.9000	0.9000	0.9000	+5.882%	1	15	-40.000%
2026-01-20	0.8500	0.8500	0.8500	0.8500	0.000%	10	15	-36.471%
2026-01-16	0.8500	0.8500	0.8500	0.8500	0.000%	10	0	-36.471%