Dark

PLUG20270115P1
PLUG Jan 15 2027 1.00 Put (PLUG270115P00001000)
option OPRA

EOD

May 15, 2025

0.6000+3.448%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.57	0.60	0.57	0.60	+3.448%	4	2,172	0.000%
2025-05-14	0.55	0.58	0.55	0.58	+5.455%	10	2,169	+3.448%
2025-05-13	0.55	0.55	0.54	0.55	+3.774%	16	2,161	+9.091%
2025-05-12	0.54	0.55	0.53	0.53	-3.636%	36	2,156	+13.208%
2025-05-09	0.55	0.55	0.55	0.55	-1.786%	20	2,156	+9.091%
2025-05-08	0.57	0.57	0.56	0.56	-3.448%	12	2,156	+7.143%
2025-05-07	0.57	0.58	0.57	0.58	+1.754%	11	2,153	+3.448%
2025-05-06	0.59	0.59	0.57	0.57	+1.786%	10	2,149	+5.263%
2025-05-05	0.56	0.56	0.55	0.56	0.000%	617	2,144	+7.143%
2025-05-02	0.55	0.56	0.55	0.56	0.000%	6	2,557	+7.143%
2025-05-01	0.56	0.56	0.56	0.56	+1.818%	11	2,556	+7.143%
2025-04-30	0.55	0.55	0.55	0.55	+3.774%	13	2,546	+9.091%
2025-04-29	0.54	0.55	0.53	0.53	0.000%	66	2,533	+13.208%
2025-04-28	0.38	0.55	0.28	0.53	-10.169%	662	2,508	+13.208%
2025-04-25	0.55	0.59	0.55	0.59	+7.273%	68	2,292	+1.695%
2025-04-23	0.55	0.55	0.55	0.55	-6.780%	10	2,292	+9.091%
2025-04-22	0.56	0.59	0.56	0.59	+1.724%	51	2,282	+1.695%
2025-04-21	0.57	0.58	0.56	0.58	+13.725%	25	2,252	+3.448%
2025-04-17	0.52	0.52	0.50	0.51	-13.559%	22	2,222	+17.647%
2025-04-16	0.47	0.59	0.47	0.59	+22.917%	670	2,222	+1.695%
2025-04-15	0.46	0.48	0.46	0.48	+4.348%	107	2,051	+25.000%
2025-04-14	0.43	0.46	0.42	0.46	+4.545%	15	2,151	+30.435%
2025-04-11	0.45	0.45	0.44	0.44	+7.317%	40	2,152	+36.364%
2025-04-10	0.41	0.41	0.41	0.41	-6.818%	5	2,152	+46.341%
2025-04-09	0.47	0.47	0.44	0.44	-6.383%	86	2,147	+36.364%
2025-04-08	0.48	0.48	0.47	0.47	+11.905%	11	2,117	+27.660%
2025-04-07	0.48	0.48	0.42	0.42	-8.696%	41	2,107	+42.857%
2025-04-04	0.48	0.48	0.46	0.46	+4.545%	112	2,107	+30.435%
2025-04-03	0.44	0.44	0.44	0.44	0.000%	1	2,117	+36.364%
2025-04-02	0.44	0.44	0.44	0.44	-2.222%	30	2,117	+36.364%
2025-04-01	0.45	0.45	0.45	0.45	+4.651%	21	2,117	+33.333%
2025-03-31	0.43	0.43	0.43	0.43	+2.381%	5	2,101	+39.535%
2025-03-28	0.42	0.42	0.42	0.42	-4.545%	62	2,101	+42.857%
2025-03-27	0.44	0.44	0.44	0.44	+2.326%	25	2,126	+36.364%
2025-03-26	0.40	0.43	0.40	0.43	+4.878%	30	2,101	+39.535%
2025-03-25	0.40	0.42	0.40	0.41	0.000%	42	2,078	+46.341%
2025-03-24	0.41	0.41	0.41	0.41	-2.381%	10	2,040	+46.341%
2025-03-20	0.42	0.42	0.42	0.42	-2.326%	30	2,030	+42.857%
2025-03-19	0.43	0.44	0.43	0.43	-2.273%	30	2,000	+39.535%
2025-03-17	0.44	0.44	0.44	0.44	-2.222%	5	1,978	+36.364%
2025-03-14	0.45	0.45	0.45	0.45	0.000%	20	1,973	+33.333%
2025-03-13	0.45	0.45	0.45	0.45	0.000%	60	1,941	+33.333%
2025-03-11	0.46	0.46	0.45	0.45	+2.273%	21	1,941	+33.333%
2025-03-10	0.43	0.44	0.43	0.44	+2.326%	142	1,922	+36.364%
2025-03-06	0.47	0.47	0.41	0.43	-6.522%	5	1,792	+39.535%
2025-03-05	0.46	0.46	0.46	0.46	+9.524%	2	1,793	+30.435%
2025-03-04	0.42	0.42	0.42	0.42	-4.545%	1	1,793	+42.857%
2025-03-03	0.40	0.46	0.40	0.44	+131.579%	754	1,792	+36.364%
2025-02-28	0.19	0.19	0.19	0.19	-57.778%	2	1,882	+215.789%
2025-02-27	0.45	0.45	0.45	0.45	-2.174%	6	1,881	+33.333%
2025-02-26	0.46	0.46	0.46	0.46	-2.128%	20	1,875	+30.435%
2025-02-25	0.45	0.47	0.45	0.47	+2.174%	21	1,852	+27.660%
2025-02-21	0.44	0.46	0.44	0.46	+4.545%	248	1,852	+30.435%
2025-02-20	0.44	0.44	0.44	0.44	0.000%	1	1,774	+36.364%
2025-02-19	0.45	0.45	0.44	0.44	-2.222%	7	1,773	+36.364%
2025-02-18	0.44	0.45	0.44	0.45	-10.000%	41	1,770	+33.333%
2025-02-13	0.50	0.50	0.50	0.50	+11.111%	1	1,731	+20.000%
2025-02-12	0.47	0.47	0.45	0.45	0.000%	14	1,731	+33.333%
2025-02-10	0.47	0.47	0.44	0.45	+2.273%	12	1,717	+33.333%
2025-02-07	0.43	0.45	0.43	0.44	+2.326%	102	1,707	+36.364%
2025-02-06	0.50	0.50	0.43	0.43	0.000%	2	1,666	+39.535%
2025-02-05	0.43	0.43	0.43	0.43	-2.273%	8	1,664	+39.535%
2025-02-04	0.46	0.46	0.44	0.44	-2.222%	12	1,656	+36.364%
2025-02-03	0.45	0.45	0.45	0.45	+2.273%	5	1,644	+33.333%
2025-01-31	0.43	0.44	0.43	0.44	0.000%	122	1,639	+36.364%
2025-01-29	0.45	0.45	0.44	0.44	-2.222%	62	1,579	+36.364%
2025-01-28	0.45	0.45	0.45	0.45	+7.143%	10	1,548	+33.333%
2025-01-27	0.43	0.43	0.42	0.42	0.000%	4	1,548	+42.857%
2025-01-23	0.42	0.42	0.42	0.42	0.000%	1	1,545	+42.857%
2025-01-22	0.42	0.44	0.41	0.42	0.000%	222	1,545	+42.857%
2025-01-21	0.38	0.42	0.38	0.42	+5.000%	613	1,349	+42.857%
2025-01-17	0.40	0.40	0.40	0.40	+2.564%	40	739	+50.000%
2025-01-15	0.40	0.40	0.39	0.39	-2.500%	15	739	+53.846%
2025-01-14	0.40	0.40	0.40	0.40	+8.108%	20	726	+50.000%
2025-01-13	0.44	0.44	0.37	0.37	-7.500%	290	716	+62.162%
2025-01-10	0.40	0.40	0.40	0.40	-6.977%	20	759	+50.000%
2025-01-02	0.43	0.43	0.43	0.43	0.000%	20	754	+39.535%
2024-12-31	0.44	0.45	0.42	0.43	0.000%	14	728	+39.535%
2024-12-30	0.43	0.43	0.43	0.43	0.000%	3	728	+39.535%
2024-12-27	0.43	0.46	0.43	0.43	-2.273%	26	725	+39.535%
2024-12-26	0.45	0.45	0.44	0.44	+2.326%	12	713	+36.364%
2024-12-24	0.46	0.46	0.43	0.43	-2.273%	27	676	+39.535%
2024-12-23	0.46	0.46	0.44	0.44	-4.348%	142	676	+36.364%
2024-12-20	0.49	0.49	0.46	0.46	-2.128%	235	539	+30.435%
2024-12-18	0.49	0.49	0.47	0.47	-2.083%	2	305	+27.660%
2024-12-17	0.45	0.48	0.45	0.48	+9.091%	2	307	+25.000%
2024-12-16	0.44	0.44	0.43	0.44	-2.222%	3	307	+36.364%
2024-12-13	0.45	0.45	0.45	0.45	-4.255%	22	306	+33.333%
2024-12-12	0.46	0.47	0.46	0.47	+4.444%	2	295	+27.660%
2024-12-11	0.45	0.45	0.45	0.45	+4.651%	3	297	+33.333%
2024-12-10	0.43	0.43	0.43	0.43	0.000%	1	294	+39.535%
2024-12-09	0.45	0.45	0.42	0.43	-4.444%	81	293	+39.535%
2024-12-05	0.45	0.45	0.45	0.45	+2.273%	20	223	+33.333%
2024-12-04	0.44	0.44	0.44	0.44	-8.333%	20	203	+36.364%
2024-11-21	0.48	0.48	0.48	0.48	+2.128%	2	183	+25.000%
2024-11-13	0.46	0.53	0.46	0.47	0.000%	102	181	+27.660%
2024-11-12	0.48	0.50	0.47	0.47	-2.083%	40	82	+27.660%
2024-11-11	0.48	0.48	0.48	0.48	0.000%	1	42	+25.000%
2024-11-06	0.48	0.48	0.48	0.48	0.000%	5	41	+25.000%
2024-11-01	0.41	0.48	0.41	0.48	0.000%	24	36	+25.000%
2024-10-30	0.45	0.50	0.43	0.48	+2.128%	10	33	+25.000%
2024-10-29	0.41	0.47	0.41	0.47	+2.174%	6	33	+27.660%
2024-10-28	0.46	0.50	0.40	0.46	-2.128%	9	32	+30.435%
2024-10-25	0.42	0.50	0.41	0.47	0.000%	26	30	+27.660%
2024-10-24	0.45	0.51	0.43	0.47	+6.818%	12	24	+27.660%
2024-10-23	0.46	0.52	0.44	0.44	-18.519%	4	24	+36.364%
2024-10-22	0.41	0.54	0.41	0.54	+14.894%	2	24	+11.111%
2024-10-21	0.43	0.47	0.41	0.47	+9.302%	8	24	+27.660%
2024-10-18	0.52	0.52	0.43	0.43	-10.417%	12	24	+39.535%
2024-10-17	0.52	0.52	0.43	0.48	+11.628%	3	24	+25.000%
2024-10-09	0.50	0.50	0.43	0.43	-4.444%	2	23	+39.535%
2024-10-04	0.50	0.50	0.45	0.45	-2.174%	4	23	+33.333%
2024-10-02	0.50	0.50	0.46	0.46	+2.222%	2	23	+30.435%
2024-09-30	0.48	0.48	0.45	0.45	-2.174%	2	23	+33.333%
2024-09-27	0.50	0.50	0.46	0.46	+2.222%	4	23	+30.435%
2024-09-26	0.50	0.50	0.45	0.45	0.000%	2	23	+33.333%
2024-09-23	0.50	0.50	0.43	0.45	+7.143%	4	23	+33.333%
2024-09-20	0.40	0.47	0.40	0.42	+5.000%	46	23	+42.857%
2024-09-19	0.40	0.40	0.40	0.40	0.000%	1	1	+50.000%