Dark

PLUG20260918P3
PLUG Sep 18 2026 3.00 Put (PLUG260918P00003000)
option OPRA

EOD

Aug 6, 2026

0.9400-5.051%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.9400	0.9400	0.9400	0.9400	-5.051%	1	14,407	0.000%
2026-08-05	0.9800	1.0000	0.9700	0.9900	+7.609%	17	14,406	-5.051%
2026-08-04	0.9200	0.9500	0.8800	0.9200	-10.680%	33	14,415	+2.174%
2026-08-03	1.0300	1.0300	1.0300	1.0300	+0.980%	2	14,394	-8.738%
2026-07-31	0.9600	1.0700	0.9600	1.0200	+0.990%	259	14,393	-7.843%
2026-07-30	1.0100	1.0100	1.0100	1.0100	-12.931%	4	14,216	-6.931%
2026-07-29	1.1600	1.1800	1.1600	1.1600	+4.505%	17	14,220	-18.966%
2026-07-28	1.0700	1.1100	1.0500	1.1100	+6.731%	56	14,224	-15.315%
2026-07-27	1.0300	1.1300	1.0000	1.0400	+2.970%	20	14,244	-9.615%
2026-07-24	1.0100	1.0100	1.0100	1.0100	+17.442%	5	14,240	-6.931%
2026-07-23	0.8600	0.8600	0.8600	0.8600	-3.371%	1	14,240	+9.302%
2026-07-22	0.8800	0.8900	0.8600	0.8900	+2.299%	5	14,240	+5.618%
2026-07-21	0.8900	0.8900	0.8600	0.8700	-11.224%	13	14,239	+8.046%
2026-07-20	0.9800	0.9800	0.9600	0.9800	+5.376%	3	14,248	-4.082%
2026-07-17	0.9700	0.9700	0.9200	0.9300	-5.102%	62	14,250	+1.075%
2026-07-16	0.9400	0.9800	0.9400	0.9800	+8.889%	13	14,237	-4.082%
2026-07-14	0.8800	0.9000	0.8800	0.9000	-6.250%	6	14,240	+4.444%
2026-07-13	0.9300	0.9600	0.9300	0.9600	+9.091%	23	14,239	-2.083%
2026-07-10	0.9000	0.9500	0.8800	0.8800	+7.317%	19	14,218	+6.818%
2026-07-09	0.8000	0.8400	0.7600	0.8200	+3.797%	31	14,216	+14.634%
2026-07-08	0.7500	0.7900	0.7500	0.7900	-1.250%	20	14,206	+18.987%
2026-07-07	0.7000	0.8000	0.7000	0.8000	+14.286%	34	14,216	+17.500%
2026-07-06	0.7000	0.7000	0.7000	0.7000	0.000%	1	14,208	+34.286%
2026-07-02	0.7300	0.7500	0.6600	0.7000	+7.692%	12	14,202	+34.286%
2026-07-01	0.6500	0.6500	0.6500	0.6500	0.000%	10	14,202	+44.615%
2026-06-30	0.6500	0.6500	0.6500	0.6500	-7.143%	22	14,192	+44.615%
2026-06-29	0.7300	0.7700	0.7000	0.7000	-4.110%	33	14,190	+34.286%
2026-06-26	0.7200	0.7600	0.7200	0.7300	+4.286%	265	14,183	+28.767%
2026-06-24	0.6800	0.7500	0.6800	0.7000	+12.903%	37	13,953	+34.286%
2026-06-23	0.7600	0.7600	0.6000	0.6200	+1.639%	58	13,926	+51.613%
2026-06-22	0.6200	0.6200	0.6100	0.6100	-4.688%	142	13,926	+54.098%
2026-06-18	0.6600	0.6600	0.6400	0.6400	-7.246%	1,213	12,604	+46.875%
2026-06-17	0.5600	0.6900	0.5600	0.6900	+7.812%	218	12,604	+36.232%
2026-06-16	0.6400	0.6700	0.6300	0.6400	+1.587%	793	12,604	+46.875%
2026-06-15	0.6200	0.6400	0.6100	0.6300	-4.545%	731	10,789	+49.206%
2026-06-12	0.7000	0.7000	0.6600	0.6600	+1.538%	384	10,789	+42.424%
2026-06-11	0.6400	0.7000	0.6400	0.6500	+1.563%	77	10,789	+44.615%
2026-06-10	0.6300	0.6900	0.6100	0.6400	+3.226%	801	10,720	+46.875%
2026-06-09	0.5200	0.6500	0.5000	0.6200	+14.815%	2,156	9,954	+51.613%
2026-06-08	0.5300	0.5500	0.5000	0.5400	+3.846%	351	7,987	+74.074%
2026-06-05	0.4500	0.5700	0.4500	0.5200	+26.829%	347	7,852	+80.769%
2026-06-04	0.4200	0.4700	0.3800	0.4100	0.000%	157	7,529	+129.268%
2026-06-03	0.3500	0.4100	0.3500	0.4100	+13.889%	81	7,372	+129.268%
2026-06-02	0.3300	0.3600	0.3300	0.3600	-2.703%	3	7,308	+161.111%
2026-06-01	0.3800	0.3900	0.3500	0.3700	-2.632%	165	7,305	+154.054%
2026-05-29	0.3800	0.4100	0.3700	0.3800	+18.750%	86	7,289	+147.368%
2026-05-28	0.3500	0.3500	0.3200	0.3200	-11.111%	41	7,239	+193.750%
2026-05-27	0.4200	0.4200	0.3600	0.3600	-12.195%	20	7,226	+161.111%
2026-05-26	0.4200	0.4400	0.3800	0.4100	-2.381%	222	7,219	+129.268%
2026-05-22	0.4100	0.4200	0.4100	0.4200	-2.326%	103	7,107	+123.810%
2026-05-21	0.4400	0.4600	0.4300	0.4300	-17.308%	34	7,095	+118.605%
2026-05-20	0.5500	0.5600	0.5100	0.5200	+6.122%	10	7,095	+80.769%
2026-05-19	0.5400	0.5500	0.4900	0.4900	-3.922%	837	6,970	+91.837%
2026-05-18	0.4100	0.5300	0.4100	0.5100	+27.500%	268	6,970	+84.314%
2026-05-15	0.4200	0.4700	0.4000	0.4000	-2.439%	34	6,970	+135.000%
2026-05-14	0.4000	0.4100	0.3900	0.4100	+5.128%	24	6,778	+129.268%
2026-05-13	0.4600	0.4600	0.3800	0.3900	-13.333%	47	6,748	+141.026%
2026-05-12	0.5000	0.5000	0.4100	0.4500	-15.094%	1,469	6,748	+108.889%
2026-05-11	0.4800	0.5300	0.4700	0.5300	-13.115%	712	6,748	+77.358%
2026-05-08	0.6300	0.6300	0.6000	0.6100	+5.172%	4	5,483	+54.098%
2026-05-07	0.5300	0.6000	0.5300	0.5800	+9.434%	181	5,481	+62.069%
2026-05-06	0.5300	0.5300	0.5300	0.5300	-8.621%	13	5,306	+77.358%
2026-05-05	0.5500	0.5800	0.5500	0.5800	-6.452%	33	5,293	+62.069%
2026-05-04	0.5800	0.6200	0.5800	0.6200	0.000%	2	5,322	+51.613%
2026-05-01	0.6100	0.6200	0.6000	0.6200	0.000%	20	5,300	+51.613%
2026-04-30	0.5600	0.6800	0.5500	0.6200	+5.085%	104	5,300	+51.613%
2026-04-29	0.5600	0.5900	0.5600	0.5900	-7.813%	8	5,253	+59.322%
2026-04-28	0.6300	0.6400	0.6300	0.6400	-1.538%	1,937	5,246	+46.875%
2026-04-27	0.6300	0.6600	0.6300	0.6500	+4.839%	3,000	3,310	+44.615%
2026-04-24	0.6200	0.6200	0.6200	0.6200	-8.824%	1	642	+51.613%
2026-04-23	0.6000	0.6800	0.6000	0.6800	+9.677%	12	641	+38.235%
2026-04-22	0.6000	0.6500	0.6000	0.6200	-4.615%	12	639	+51.613%
2026-04-21	0.6400	0.6500	0.6400	0.6500	+1.563%	50	587	+44.615%
2026-04-20	0.7000	0.7000	0.6000	0.6400	-5.882%	20	587	+46.875%
2026-04-17	0.6800	0.6800	0.6800	0.6800	-1.449%	9	579	+38.235%
2026-04-14	0.6800	0.6900	0.6600	0.6900	-6.757%	7	588	+36.232%
2026-04-13	0.7600	0.7600	0.7100	0.7400	-1.333%	7	582	+27.027%
2026-04-10	0.7500	0.7500	0.7500	0.7500	-1.316%	10	578	+25.333%
2026-04-09	0.7800	0.7800	0.7600	0.7600	-8.434%	77	573	+23.684%
2026-04-08	0.8300	0.8300	0.8300	0.8300	+2.469%	1	498	+13.253%
2026-04-06	0.8300	0.8300	0.8100	0.8100	-14.737%	18	497	+16.049%
2026-04-02	1.0700	1.0700	0.9500	0.9500	-13.636%	19	497	-1.053%
2026-03-27	1.0900	1.1000	1.0900	1.1000	+6.796%	210	497	-14.545%
2026-03-24	1.0300	1.0300	1.0300	1.0300	0.000%	1	289	-8.738%
2026-03-23	1.0100	1.0400	1.0100	1.0300	-1.905%	111	288	-8.738%
2026-03-20	1.0100	1.0500	1.0000	1.0500	-1.869%	51	288	-10.476%
2026-03-18	1.0800	1.0800	1.0700	1.0700	-2.727%	8	282	-12.150%
2026-03-16	1.1000	1.1000	1.1000	1.1000	-5.172%	1	274	-14.545%
2026-03-11	1.1600	1.1600	1.1600	1.1600	-17.143%	1	273	-18.966%
2026-03-02	1.4000	1.4000	1.4000	1.4000	0.000%	1	272	-32.857%
2026-02-27	1.4000	1.4100	1.4000	1.4000	+2.941%	10	271	-32.857%
2026-02-24	1.3500	1.3600	1.3500	1.3600	+1.493%	251	279	-30.882%
2026-02-11	1.3400	1.3400	1.3400	1.3400	+3.077%	4	28	-29.851%
2026-02-09	1.3000	1.3000	1.3000	1.3000	-2.985%	4	28	-27.692%
2026-02-04	1.3500	1.3500	1.3400	1.3400	+18.584%	10	24	-29.851%
2026-01-23	1.1100	1.1300	1.1100	1.1300	0.000%	14	14	-16.814%