Dark

PLUG20260918P4
PLUG Sep 18 2026 4.00 Put (PLUG260918P00004000)
option OPRA

EOD

Aug 7, 2026

1.86-0.535%(-0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.8600	1.8600	1.8600	1.8600	-0.535%	2	2,147	0.000%
2026-08-06	1.8700	1.8700	1.8700	1.8700	-6.500%	2	2,145	-0.535%
2026-08-03	2.0000	2.0000	2.0000	2.0000	-5.213%	1	2,147	-7.000%
2026-07-29	2.1100	2.1100	2.1100	2.1100	+7.107%	1	2,148	-11.848%
2026-07-24	1.9700	1.9700	1.9700	1.9700	+3.141%	1	2,148	-5.584%
2026-07-20	1.9100	1.9100	1.9100	1.9100	+3.804%	20	2,149	-2.618%
2026-07-15	1.8400	1.8400	1.8400	1.8400	+2.793%	1	2,169	+1.087%
2026-07-14	1.7900	1.7900	1.7900	1.7900	+5.917%	5	2,169	+3.911%
2026-07-09	1.6200	1.7200	1.6200	1.6900	+11.184%	45	2,174	+10.059%
2026-07-02	1.4200	1.5200	1.4200	1.5200	+7.801%	12	2,157	+22.368%
2026-06-30	1.5600	1.5600	1.4100	1.4100	-7.843%	445	2,157	+31.915%
2026-06-29	1.5300	1.6600	1.5300	1.5300	-2.548%	29	2,555	+21.569%
2026-06-26	1.5800	1.6000	1.5000	1.5700	+3.289%	29	2,546	+18.471%
2026-06-25	1.5200	1.5200	1.5200	1.5200	+1.333%	1	2,553	+22.368%
2026-06-24	1.4800	1.5000	1.4800	1.5000	+7.143%	3	2,553	+24.000%
2026-06-23	1.4400	1.4800	1.3800	1.4000	+1.449%	72	2,551	+32.857%
2026-06-22	1.3800	1.3800	1.3800	1.3800	+1.471%	1	2,497	+34.783%
2026-06-17	1.3600	1.3600	1.3600	1.3600	+0.741%	1	2,497	+36.765%
2026-06-15	1.3400	1.3900	1.3400	1.3500	-7.534%	7	2,497	+37.778%
2026-06-12	1.4800	1.4800	1.4600	1.4600	+6.569%	3	2,497	+27.397%
2026-06-10	1.3700	1.3700	1.3700	1.3700	+0.735%	127	2,497	+35.766%
2026-06-09	1.2200	1.4100	1.2200	1.3600	+10.569%	402	2,370	+36.765%
2026-06-08	1.1800	1.2300	1.1800	1.2300	0.000%	176	2,076	+51.220%
2026-06-05	1.1300	1.2300	1.1300	1.2300	+19.417%	111	1,901	+51.220%
2026-06-04	1.0000	1.0300	0.9900	1.0300	+3.000%	69	1,817	+80.583%
2026-06-03	0.9600	1.0000	0.9600	1.0000	+14.943%	129	1,770	+86.000%
2026-06-02	0.9000	0.9000	0.8300	0.8700	-4.396%	65	1,726	+113.793%
2026-06-01	0.9300	0.9700	0.9100	0.9100	-1.087%	177	1,665	+104.396%
2026-05-29	0.8700	0.9500	0.8700	0.9200	+8.235%	134	1,546	+102.174%
2026-05-28	0.8400	0.8600	0.8200	0.8500	-2.299%	17	1,463	+118.824%
2026-05-27	0.9700	0.9700	0.8400	0.8700	-3.333%	426	1,449	+113.793%
2026-05-26	0.9700	1.0000	0.9000	0.9000	-9.091%	21	1,232	+106.667%
2026-05-22	1.0000	1.0000	0.9700	0.9900	0.000%	338	1,222	+87.879%
2026-05-21	1.0100	1.0100	0.9900	0.9900	-14.655%	53	1,102	+87.879%
2026-05-20	1.1800	1.1800	1.1600	1.1600	0.000%	57	1,102	+60.345%
2026-05-19	1.2500	1.2500	1.1200	1.1600	+0.870%	412	643	+60.345%
2026-05-18	1.1500	1.2000	1.1300	1.1500	+25.000%	108	643	+61.739%
2026-05-15	1.0400	1.0700	0.9200	0.9200	-5.155%	447	643	+102.174%
2026-05-14	0.9600	1.0500	0.9500	0.9700	+4.301%	132	283	+91.753%
2026-05-13	1.0200	1.0200	0.8800	0.9300	-11.429%	164	45	+100.000%
2026-05-12	1.0200	1.0500	0.9900	1.0500	-16.667%	37	45	+77.143%
2026-05-08	1.2500	1.2600	1.2500	1.2600	-4.545%	6	45	+47.619%
2026-05-07	1.2800	1.3200	1.2800	1.3200	+0.763%	2	45	+40.909%
2026-05-04	1.3100	1.3100	1.3100	1.3100	+0.769%	2	44	+41.985%
2026-04-30	1.3000	1.3000	1.2900	1.3000	+4.000%	6	44	+43.077%
2026-04-21	1.2500	1.2500	1.2500	1.2500	-4.580%	1	47	+48.800%
2026-04-20	1.3100	1.3100	1.3100	1.3100	-7.092%	1	47	+41.985%
2026-04-16	1.4100	1.4100	1.4100	1.4100	-2.759%	1	47	+31.915%
2026-04-15	1.4200	1.4500	1.4200	1.4500	+4.317%	2	47	+28.276%
2026-04-14	1.4100	1.4100	1.3900	1.3900	-7.947%	5	47	+33.813%
2026-04-10	1.5100	1.5100	1.5100	1.5100	+0.667%	2	42	+23.179%
2026-04-09	1.4900	1.5000	1.4900	1.5000	-10.714%	14	42	+24.000%
2026-04-07	1.6800	1.6800	1.6800	1.6800	+2.439%	1	28	+10.714%
2026-04-06	1.6400	1.6400	1.6400	1.6400	-13.684%	1	28	+13.415%
2026-03-31	1.9000	1.9000	1.9000	1.9000	-3.553%	1	29	-2.105%
2026-03-27	1.9700	1.9700	1.9700	1.9700	+3.141%	1	28	-5.584%
2026-03-24	1.9100	1.9100	1.9100	1.9100	-1.546%	1	28	-2.618%
2026-03-20	1.9400	1.9400	1.9400	1.9400	+0.518%	1	28	-4.124%
2026-03-16	1.9300	1.9300	1.9300	1.9300	-3.015%	1	29	-3.627%
2026-03-13	1.9900	1.9900	1.9900	1.9900	+1.015%	1	29	-6.533%
2026-03-10	1.9700	1.9700	1.9600	1.9700	-1.500%	8	29	-5.584%
2026-03-06	2.0000	2.0000	2.0000	2.0000	+3.627%	1	21	-7.000%
2026-03-05	1.9300	1.9300	1.9300	1.9300	+2.660%	1	21	-3.627%
2026-03-04	1.8800	1.8800	1.8800	1.8800	-18.261%	1	21	-1.064%
2026-03-02	2.3000	2.3000	2.3000	2.3000	-0.862%	2	22	-19.130%
2026-02-27	2.3200	2.3200	2.3200	2.3200	+3.571%	1	21	-19.828%
2026-02-26	2.2400	2.2400	2.2400	2.2400	-0.444%	1	21	-16.964%
2026-02-24	2.2500	2.2500	2.2500	2.2500	-2.597%	1	21	-17.333%
2026-02-17	2.3100	2.3100	2.3100	2.3100	-0.858%	1	21	-19.481%
2026-02-13	2.3300	2.3300	2.3300	2.3300	-0.427%	1	21	-20.172%
2026-02-12	2.2900	2.3400	2.2900	2.3400	+9.859%	17	21	-20.513%
2026-02-10	2.1300	2.1300	2.1300	2.1300	+4.412%	1	6	-12.676%
2026-02-09	2.1800	2.1800	2.0400	2.0400	-5.116%	6	5	-8.824%
2026-02-03	2.1500	2.1500	2.1500	2.1500	-0.463%	1	2	-13.488%
2026-02-02	2.1600	2.1600	2.1600	2.1600	+2.857%	1	2	-13.889%
2026-01-30	2.1000	2.1000	2.1000	2.1000	+5.000%	1	3	-11.429%
2026-01-29	2.0000	2.0000	2.0000	2.0000	+3.627%	1	4	-7.000%
2026-01-28	1.9300	1.9300	1.9300	1.9300	-5.854%	4	5	-3.627%
2026-01-27	2.0500	2.0500	2.0500	2.0500	0.000%	1	1	-9.268%