Dark

PLUG20270115P2
PLUG Jan 15 2027 2.00 Put (PLUG270115P00002000)
option OPRA

EOD

May 15, 2025

1.42+1.429%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.42	1.42	1.42	1.42	+1.429%	1	7,536	0.000%
2025-05-14	1.40	1.40	1.40	1.40	+5.263%	5	7,536	+1.429%
2025-05-12	1.37	1.37	1.33	1.33	-3.623%	36	7,531	+6.767%
2025-05-09	1.38	1.38	1.38	1.38	-1.429%	6	7,495	+2.899%
2025-05-08	1.41	1.41	1.40	1.40	-2.778%	21	7,492	+1.429%
2025-05-06	1.41	1.44	1.41	1.44	+2.857%	3	7,498	-1.389%
2025-05-02	1.40	1.40	1.40	1.40	+3.704%	2	7,498	+1.429%
2025-05-01	1.36	1.36	1.33	1.35	+1.504%	61	7,498	+5.185%
2025-04-29	1.28	1.33	1.20	1.33	+3.101%	42	7,448	+6.767%
2025-04-28	1.36	1.36	1.23	1.29	-6.522%	128	7,412	+10.078%
2025-04-25	1.40	1.41	1.38	1.38	+2.222%	26	7,284	+2.899%
2025-04-23	1.36	1.36	1.35	1.35	-2.878%	4	7,276	+5.185%
2025-04-22	1.37	1.39	1.37	1.39	-0.714%	4	7,272	+2.158%
2025-04-21	1.39	1.43	1.39	1.40	+7.692%	65	7,269	+1.429%
2025-04-17	1.30	1.30	1.30	1.30	+0.775%	82	7,232	+9.231%
2025-04-16	1.24	1.29	1.24	1.29	+4.032%	15	7,232	+10.078%
2025-04-15	1.22	1.25	1.22	1.24	+2.479%	51	7,222	+14.516%
2025-04-14	1.18	1.25	1.16	1.21	+1.681%	101	7,177	+17.355%
2025-04-11	1.20	1.20	1.19	1.19	+1.709%	12	7,166	+19.328%
2025-04-10	1.17	1.17	1.17	1.17	-2.500%	10	7,160	+21.368%
2025-04-09	1.34	1.34	1.20	1.20	-2.439%	44	7,160	+18.333%
2025-04-08	1.23	1.23	1.23	1.23	+6.034%	10	7,160	+15.447%
2025-04-07	1.16	1.16	1.16	1.16	-4.132%	2	7,150	+22.414%
2025-04-04	1.25	1.25	1.21	1.21	+7.080%	72	7,152	+17.355%
2025-04-02	1.15	1.15	1.13	1.13	-0.877%	101	7,122	+25.664%
2025-04-01	1.14	1.14	1.14	1.14	-4.202%	1	7,022	+24.561%
2025-03-31	1.19	1.19	1.19	1.19	+9.174%	1	7,021	+19.328%
2025-03-26	1.07	1.10	1.07	1.09	+3.810%	18	7,021	+30.275%
2025-03-25	1.04	1.06	1.04	1.05	-0.943%	46	7,011	+35.238%
2025-03-24	1.05	1.06	1.05	1.06	0.000%	21	6,971	+33.962%
2025-03-21	1.08	1.08	1.04	1.06	+0.952%	974	6,951	+33.962%
2025-03-20	1.04	1.06	1.03	1.05	+0.962%	3,640	6,511	+35.238%
2025-03-19	1.07	1.07	1.04	1.04	-0.952%	417	2,923	+36.538%
2025-03-18	1.06	1.06	1.01	1.05	+0.962%	73	2,608	+35.238%
2025-03-17	1.06	1.06	1.04	1.04	-0.952%	26	2,567	+36.538%
2025-03-14	1.06	1.06	1.05	1.05	-2.778%	42	2,542	+35.238%
2025-03-13	1.06	1.08	1.05	1.08	+0.935%	66	2,468	+31.481%
2025-03-12	1.06	1.08	1.06	1.07	0.000%	95	2,468	+32.710%
2025-03-11	1.06	1.07	1.06	1.07	+1.905%	70	2,413	+32.710%
2025-03-10	1.04	1.05	1.03	1.05	+6.061%	210	2,343	+35.238%
2025-03-07	1.07	1.07	0.99	0.99	-7.477%	532	2,151	+43.434%
2025-03-06	1.08	1.09	1.07	1.07	+1.905%	230	1,898	+32.710%
2025-03-05	1.07	1.07	0.96	1.05	0.000%	133	1,818	+35.238%
2025-03-04	1.15	1.15	1.05	1.05	+0.962%	206	1,806	+35.238%
2025-02-28	1.06	1.06	1.02	1.04	-0.952%	34	1,812	+36.538%
2025-02-27	1.07	1.07	1.05	1.05	-2.778%	274	1,811	+35.238%
2025-02-26	1.07	1.08	1.07	1.08	-0.917%	360	1,696	+31.481%
2025-02-25	1.12	1.12	1.09	1.09	-2.679%	270	1,492	+30.275%
2025-02-24	1.10	1.12	1.10	1.12	+3.704%	55	1,455	+26.786%
2025-02-21	1.08	1.08	1.08	1.08	+1.887%	32	1,463	+31.481%
2025-02-20	1.06	1.06	1.06	1.06	-3.636%	1	1,459	+33.962%
2025-02-14	1.10	1.10	1.10	1.10	+1.852%	2	1,459	+29.091%
2025-02-11	1.08	1.08	1.08	1.08	+1.887%	1	1,459	+31.481%
2025-02-07	1.06	1.06	1.06	1.06	+3.922%	52	1,460	+33.962%
2025-02-04	1.03	1.03	1.02	1.02	-2.857%	11	1,434	+39.216%
2025-02-03	1.05	1.05	1.05	1.05	+1.942%	1	1,423	+35.238%
2025-01-31	1.03	1.03	1.03	1.03	-0.962%	2	1,422	+37.864%
2025-01-30	1.04	1.04	1.04	1.04	0.000%	12	1,410	+36.538%
2025-01-29	1.05	1.08	1.04	1.04	-0.952%	45	1,410	+36.538%
2025-01-27	1.05	1.05	1.05	1.05	+5.000%	3	1,366	+35.238%
2025-01-24	1.00	1.00	1.00	1.00	+1.010%	12	1,366	+42.000%
2025-01-23	1.01	1.02	0.96	0.99	-1.000%	19	1,366	+43.434%
2025-01-22	0.98	1.04	0.98	1.00	+1.010%	24	1,360	+42.000%
2025-01-21	0.96	1.00	0.96	0.99	+1.020%	91	852	+43.434%
2025-01-17	0.95	0.98	0.94	0.98	+5.376%	908	852	+44.898%
2025-01-16	0.93	0.95	0.93	0.93	0.000%	31	852	+52.688%
2025-01-15	0.94	0.94	0.90	0.93	-2.105%	45	843	+52.688%
2025-01-14	0.92	0.95	0.92	0.95	+3.261%	8	805	+49.474%
2025-01-13	0.95	0.95	0.92	0.92	0.000%	78	804	+54.348%
2025-01-10	0.93	0.93	0.92	0.92	-2.128%	70	796	+54.348%
2025-01-08	0.95	0.95	0.93	0.94	+4.444%	29	781	+51.064%
2025-01-07	0.90	0.90	0.90	0.90	0.000%	5	781	+57.778%
2025-01-06	0.92	0.94	0.87	0.90	-5.263%	59	776	+57.778%
2025-01-03	0.97	0.97	0.93	0.95	-6.863%	50	809	+49.474%
2024-12-31	1.02	1.02	1.02	1.02	+4.082%	1	791	+39.216%
2024-12-30	0.98	0.98	0.98	0.98	-3.922%	40	791	+44.898%
2024-12-27	1.02	1.02	1.02	1.02	+4.082%	2	751	+39.216%
2024-12-26	1.00	1.00	0.98	0.98	-3.922%	12	751	+44.898%
2024-12-24	1.02	1.02	1.02	1.02	0.000%	10	739	+39.216%
2024-12-23	1.02	1.02	1.02	1.02	-0.971%	1	739	+39.216%
2024-12-20	1.04	1.04	1.02	1.03	0.000%	82	739	+37.864%
2024-12-19	1.03	1.03	1.03	1.03	+3.000%	11	700	+37.864%
2024-12-18	1.00	1.00	1.00	1.00	0.000%	100	689	+42.000%
2024-12-12	1.00	1.00	1.00	1.00	0.000%	2	708	+42.000%
2024-12-11	1.00	1.00	1.00	1.00	0.000%	9	706	+42.000%
2024-12-10	1.00	1.00	1.00	1.00	+2.041%	5	697	+42.000%
2024-12-09	1.00	1.00	0.98	0.98	-3.922%	18	702	+44.898%
2024-12-06	1.02	1.02	1.02	1.02	+0.990%	2	689	+39.216%
2024-12-05	1.04	1.04	0.99	1.01	-1.942%	21	688	+40.594%
2024-12-04	1.00	1.05	1.00	1.03	+7.292%	101	689	+37.864%
2024-12-02	0.96	0.96	0.96	0.96	-3.030%	1	590	+47.917%
2024-11-29	0.99	0.99	0.99	0.99	-1.980%	4	589	+43.434%
2024-11-27	1.01	1.02	1.01	1.01	-0.980%	110	495	+40.594%
2024-11-26	1.02	1.02	1.02	1.02	+4.082%	9	495	+39.216%
2024-11-25	1.01	1.01	0.94	0.98	-5.769%	81	486	+44.898%
2024-11-21	1.04	1.04	1.04	1.04	-0.952%	8	402	+36.538%
2024-11-19	1.05	1.05	1.05	1.05	0.000%	1	402	+35.238%
2024-11-18	1.05	1.05	1.05	1.05	-2.778%	1	401	+35.238%
2024-11-12	1.09	1.09	1.08	1.08	+0.935%	14	400	+31.481%
2024-11-08	1.11	1.11	1.07	1.07	-4.464%	70	387	+32.710%
2024-11-06	1.19	1.19	1.11	1.12	+12.000%	17	407	+26.786%
2024-11-05	1.00	1.00	1.00	1.00	0.000%	1	407	+42.000%
2024-11-04	1.11	1.11	1.00	1.00	-8.257%	47	406	+42.000%
2024-11-01	1.10	1.10	1.09	1.09	-0.909%	10	364	+30.275%
2024-10-31	1.10	1.10	1.10	1.10	-0.901%	3	359	+29.091%
2024-10-29	1.07	1.11	1.07	1.11	+3.738%	2	356	+27.928%
2024-10-25	1.10	1.10	1.07	1.07	+1.905%	38	354	+32.710%
2024-10-24	1.05	1.05	1.05	1.05	-4.545%	3	354	+35.238%
2024-10-23	1.01	1.10	1.01	1.10	+10.000%	48	351	+29.091%
2024-10-18	1.00	1.00	1.00	1.00	-3.846%	40	303	+42.000%
2024-10-04	1.04	1.04	1.04	1.04	-18.750%	4	283	+36.538%
2024-10-01	1.28	1.28	1.28	1.28	+50.588%	1	285	+10.938%
2024-09-30	0.85	0.85	0.85	0.85	-35.606%	1	286	+67.059%
2024-09-27	1.32	1.32	1.32	1.32	+32.000%	4	285	+7.576%
2024-09-26	1.00	1.00	1.00	1.00	-0.990%	100	285	+42.000%
2024-09-24	1.01	1.01	1.00	1.01	+9.783%	85	223	+40.594%
2024-09-19	0.92	0.92	0.92	0.92	+1.099%	100	143	+54.348%
2024-09-18	0.91	0.91	0.91	0.91	-4.211%	4	43	+56.044%
2024-09-17	0.97	0.97	0.95	0.95	0.000%	39	39	+49.474%