Dark

PLUG20260918P2
PLUG Sep 18 2026 2.00 Put (PLUG260918P00002000)
option OPRA

EOD

Aug 10, 2026

0.2000+17.647%(+0.0300)420

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1800	0.2300	0.1800	0.2000	+17.647%	420	5,443	0.000%
2026-08-07	0.2100	0.2200	0.1700	0.1700	-29.167%	63	5,106	+17.647%
2026-08-06	0.2200	0.2500	0.2200	0.2400	+9.091%	62	5,093	-16.667%
2026-08-05	0.2100	0.2400	0.2100	0.2200	+10.000%	257	5,088	-9.091%
2026-08-04	0.1900	0.2100	0.1900	0.2000	-20.000%	20	4,864	0.000%
2026-08-03	0.2600	0.2600	0.2400	0.2500	+4.167%	17	4,853	-20.000%
2026-07-31	0.2400	0.2700	0.1800	0.2400	+4.348%	35	4,843	-16.667%
2026-07-30	0.2400	0.2700	0.2300	0.2300	-34.286%	42	4,815	-13.043%
2026-07-29	0.3100	0.3500	0.3100	0.3500	+12.903%	35	4,814	-42.857%
2026-07-28	0.2800	0.3200	0.2700	0.3100	+24.000%	198	4,811	-35.484%
2026-07-27	0.2700	0.2800	0.2400	0.2500	0.000%	85	4,868	-20.000%
2026-07-24	0.2200	0.2700	0.2200	0.2500	+25.000%	91	4,816	-20.000%
2026-07-23	0.2200	0.2200	0.2000	0.2000	0.000%	4	4,747	0.000%
2026-07-22	0.2100	0.2100	0.1800	0.2000	-9.091%	21	4,745	0.000%
2026-07-21	0.2100	0.2200	0.2100	0.2200	-15.385%	16	4,755	-9.091%
2026-07-20	0.2400	0.2700	0.2400	0.2600	0.000%	45	4,740	-23.077%
2026-07-17	0.2700	0.2700	0.2400	0.2600	0.000%	22	4,704	-23.077%
2026-07-16	0.2400	0.2600	0.2400	0.2600	+4.000%	51	4,689	-23.077%
2026-07-15	0.2200	0.2600	0.2200	0.2500	+13.636%	106	4,677	-20.000%
2026-07-14	0.2400	0.2400	0.2000	0.2200	-15.385%	348	4,640	-9.091%
2026-07-13	0.2600	0.2600	0.2500	0.2600	+4.000%	92	4,307	-23.077%
2026-07-10	0.2500	0.2500	0.2300	0.2500	+25.000%	281	4,245	-20.000%
2026-07-09	0.2000	0.2000	0.1900	0.2000	+11.111%	76	3,975	0.000%
2026-07-08	0.2000	0.2100	0.1800	0.1800	-5.263%	13	3,942	+11.111%
2026-07-07	0.1800	0.2000	0.1800	0.1900	+35.714%	158	3,933	+5.263%
2026-07-06	0.1500	0.1500	0.1400	0.1400	-6.667%	2	3,812	+42.857%
2026-07-02	0.1600	0.1800	0.1500	0.1500	+7.143%	19	3,800	+33.333%
2026-07-01	0.1400	0.1400	0.1400	0.1400	-6.667%	3	3,800	+42.857%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-11.765%	2	3,797	+33.333%
2026-06-29	0.1800	0.1900	0.1700	0.1700	-5.556%	22	3,795	+17.647%
2026-06-26	0.1700	0.1900	0.1700	0.1800	-5.263%	113	3,785	+11.111%
2026-06-25	0.1700	0.1900	0.1500	0.1900	+11.765%	25	3,676	+5.263%
2026-06-24	0.1500	0.1700	0.1500	0.1700	+21.429%	47	3,675	+17.647%
2026-06-23	0.1500	0.1500	0.1400	0.1400	0.000%	53	3,658	+42.857%
2026-06-22	0.1400	0.1400	0.1400	0.1400	0.000%	1	3,635	+42.857%
2026-06-18	0.1500	0.1500	0.1400	0.1400	-12.500%	4	3,629	+42.857%
2026-06-17	0.1300	0.1600	0.1300	0.1600	+6.667%	3	3,629	+25.000%
2026-06-16	0.1400	0.1500	0.1400	0.1500	+15.385%	666	3,629	+33.333%
2026-06-15	0.1500	0.1800	0.1100	0.1300	-23.529%	333	2,994	+53.846%
2026-06-12	0.1800	0.1800	0.1600	0.1700	0.000%	122	2,994	+17.647%
2026-06-11	0.1700	0.1700	0.1700	0.1700	+13.333%	46	2,994	+17.647%
2026-06-10	0.1700	0.1700	0.1500	0.1500	0.000%	119	2,963	+33.333%
2026-06-09	0.1400	0.1700	0.1200	0.1500	+15.385%	281	2,918	+33.333%
2026-06-05	0.1200	0.1300	0.1000	0.1300	+62.500%	43	2,645	+53.846%
2026-06-04	0.1000	0.1000	0.0800	0.0800	-11.111%	22	2,632	+150.000%
2026-06-03	0.0800	0.0900	0.0800	0.0900	0.000%	7	2,631	+122.222%
2026-06-01	0.0800	0.1100	0.0600	0.0900	+28.571%	106	2,625	+122.222%
2026-05-29	0.0800	0.1100	0.0600	0.0700	-12.500%	171	2,624	+185.714%
2026-05-28	0.0800	0.0800	0.0800	0.0800	-11.111%	1	2,625	+150.000%
2026-05-27	0.0900	0.0900	0.0900	0.0900	-18.182%	26	2,626	+122.222%
2026-05-26	0.1000	0.1200	0.0500	0.1100	+22.222%	346	2,611	+81.818%
2026-05-22	0.0900	0.0900	0.0900	0.0900	-10.000%	2	2,906	+122.222%
2026-05-21	0.1200	0.1300	0.0900	0.1000	-16.667%	52	2,908	+100.000%
2026-05-20	0.1300	0.1300	0.1200	0.1200	-7.692%	46	2,908	+66.667%
2026-05-19	0.1300	0.1300	0.1300	0.1300	0.000%	100	3,003	+53.846%
2026-05-18	0.1200	0.1400	0.1200	0.1300	+18.182%	66	3,003	+53.846%
2026-05-15	0.1200	0.1300	0.1100	0.1100	-8.333%	28	3,003	+81.818%
2026-05-13	0.1100	0.1200	0.1100	0.1200	+9.091%	58	3,061	+66.667%
2026-05-12	0.1300	0.1300	0.1100	0.1100	-26.667%	29	3,087	+81.818%
2026-05-11	0.1600	0.1600	0.1100	0.1500	-11.765%	75	3,087	+33.333%
2026-05-08	0.1600	0.1700	0.1600	0.1700	+13.333%	2	3,059	+17.647%
2026-05-07	0.1500	0.1500	0.1500	0.1500	-6.250%	1	3,059	+33.333%
2026-05-06	0.1600	0.1600	0.1600	0.1600	-5.882%	130	3,059	+25.000%
2026-05-05	0.1700	0.1700	0.1700	0.1700	-5.556%	135	3,139	+17.647%
2026-05-04	0.2000	0.2000	0.1700	0.1800	+5.882%	31	3,274	+11.111%
2026-05-01	0.1600	0.1800	0.1600	0.1700	-10.526%	56	3,218	+17.647%
2026-04-30	0.1800	0.1900	0.1700	0.1900	+11.765%	101	3,218	+5.263%
2026-04-29	0.1700	0.1700	0.1700	0.1700	-10.526%	10	3,127	+17.647%
2026-04-28	0.1900	0.1900	0.1900	0.1900	-5.000%	1	3,127	+5.263%
2026-04-27	0.2000	0.2000	0.2000	0.2000	+5.263%	3	3,126	0.000%
2026-04-24	0.1700	0.1900	0.1700	0.1900	+5.556%	4	3,123	+5.263%
2026-04-23	0.1500	0.1900	0.1500	0.1800	-5.263%	27	3,123	+11.111%
2026-04-22	0.1900	0.1900	0.1800	0.1900	+5.556%	18	3,138	+5.263%
2026-04-21	0.1600	0.1800	0.1600	0.1800	-5.263%	26	3,151	+11.111%
2026-04-20	0.2000	0.2100	0.1900	0.1900	0.000%	103	3,150	+5.263%
2026-04-17	0.1900	0.1900	0.1900	0.1900	-9.524%	6	3,051	+5.263%
2026-04-16	0.2200	0.2200	0.2100	0.2100	-4.545%	102	3,045	-4.762%
2026-04-15	0.2100	0.2200	0.2100	0.2200	+4.762%	618	2,943	-9.091%
2026-04-14	0.2100	0.2100	0.2000	0.2100	-8.696%	117	2,361	-4.762%
2026-04-13	0.2300	0.2500	0.2300	0.2300	0.000%	35	2,258	-13.043%
2026-04-10	0.2100	0.2400	0.2100	0.2300	-8.000%	139	2,228	-13.043%
2026-04-09	0.2500	0.2500	0.2300	0.2500	-7.407%	196	2,091	-20.000%
2026-04-08	0.2600	0.2700	0.2600	0.2700	-15.625%	54	1,955	-25.926%
2026-04-07	0.3200	0.3300	0.3200	0.3200	+18.519%	89	1,960	-37.500%
2026-04-06	0.3500	0.3500	0.2600	0.2700	-18.182%	78	1,880	-25.926%
2026-04-02	0.3700	0.3700	0.3300	0.3300	-13.158%	40	1,810	-39.394%
2026-04-01	0.3800	0.3800	0.3800	0.3800	0.000%	1	1,810	-47.368%
2026-03-31	0.3800	0.3800	0.3800	0.3800	-11.628%	100	1,811	-47.368%
2026-03-30	0.4400	0.4400	0.4300	0.4300	+2.381%	2	1,711	-53.488%
2026-03-27	0.4100	0.4200	0.4000	0.4200	+16.667%	65	1,710	-52.381%
2026-03-25	0.3600	0.3600	0.3600	0.3600	+2.857%	11	1,649	-44.444%
2026-03-24	0.3900	0.3900	0.3500	0.3500	-10.256%	2	1,648	-42.857%
2026-03-20	0.3900	0.3900	0.3900	0.3900	+2.632%	2	1,646	-48.718%
2026-03-19	0.4100	0.4100	0.3800	0.3800	-5.000%	8	1,647	-47.368%
2026-03-18	0.4000	0.4000	0.4000	0.4000	+5.263%	1	1,653	-50.000%
2026-03-17	0.4100	0.4100	0.3800	0.3800	-9.524%	4	1,654	-47.368%
2026-03-16	0.4000	0.4300	0.4000	0.4200	-6.667%	27	1,650	-52.381%
2026-03-13	0.4300	0.4500	0.4300	0.4500	+4.651%	7	1,623	-55.556%
2026-03-12	0.4300	0.4300	0.4300	0.4300	-2.273%	1	1,616	-53.488%
2026-03-11	0.4800	0.4800	0.4400	0.4400	-2.222%	6	1,615	-54.545%
2026-03-10	0.4300	0.4500	0.4300	0.4500	-2.174%	12	1,610	-55.556%
2026-03-09	0.4900	0.4900	0.4400	0.4600	-2.128%	56	1,608	-56.522%
2026-03-06	0.4700	0.4700	0.4400	0.4700	+14.634%	19	1,603	-57.447%
2026-03-05	0.4000	0.4100	0.3500	0.4100	+2.500%	197	1,590	-51.220%
2026-03-04	0.4000	0.4000	0.4000	0.4000	-13.043%	43	1,473	-50.000%
2026-03-03	0.4800	0.5100	0.4300	0.4600	-22.034%	231	1,473	-56.522%
2026-03-02	0.6600	0.6600	0.5900	0.5900	-4.839%	909	1,515	-66.102%
2026-02-27	0.6200	0.6200	0.6200	0.6200	+5.085%	2	606	-67.742%
2026-02-25	0.5900	0.5900	0.5900	0.5900	+1.724%	1	603	-66.102%
2026-02-24	0.6100	0.6100	0.5800	0.5800	-7.937%	13	603	-65.517%
2026-02-23	0.6300	0.6300	0.6300	0.6300	+1.613%	1	590	-68.254%
2026-02-19	0.6300	0.6300	0.6200	0.6200	-1.587%	166	589	-67.742%
2026-02-18	0.7000	0.7000	0.6000	0.6300	-3.077%	16	431	-68.254%
2026-02-12	0.5800	0.6500	0.5800	0.6500	+8.333%	9	415	-69.231%
2026-02-10	0.6000	0.6000	0.6000	0.6000	-1.639%	1	406	-66.667%
2026-02-06	0.6000	0.6100	0.6000	0.6100	-4.688%	40	405	-67.213%
2026-02-05	0.6200	0.6500	0.5900	0.6400	+8.475%	49	415	-68.750%
2026-02-04	0.5400	0.6000	0.5400	0.5900	+1.724%	201	366	-66.102%
2026-02-03	0.5800	0.5800	0.5800	0.5800	+1.754%	1	165	-65.517%
2026-02-02	0.5800	0.6000	0.5700	0.5700	+9.615%	52	164	-64.912%
2026-01-30	0.5200	0.5200	0.5200	0.5200	-1.887%	2	112	-61.538%
2026-01-29	0.5300	0.5300	0.5300	0.5300	+10.417%	1	110	-62.264%
2026-01-28	0.4700	0.4800	0.4600	0.4800	-7.692%	44	109	-58.333%
2026-01-26	0.4900	0.5300	0.4900	0.5200	+10.638%	24	65	-61.538%
2026-01-23	0.5000	0.5000	0.4700	0.4700	-16.071%	2	41	-57.447%
2026-01-21	0.5400	0.5600	0.5400	0.5600	+3.704%	32	39	-64.286%
2026-01-20	0.5400	0.5400	0.5400	0.5400	-1.818%	6	7	-62.963%
2026-01-16	0.5500	0.5500	0.5500	0.5500	0.000%	1	0	-63.636%