Dark

PLUG20270115P4
PLUG Jan 15 2027 4.00 Put (PLUG270115P00004000)
option OPRA

EOD

Aug 4, 2026

2.01-3.365%(-0.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.0100	2.0100	2.0100	2.0100	-3.365%	5	2,634	0.000%
2026-07-31	2.0600	2.1000	2.0600	2.0800	+0.483%	16	2,629	-3.365%
2026-07-24	2.0700	2.0700	2.0700	2.0700	+2.985%	1	2,635	-2.899%
2026-07-17	2.0100	2.0100	2.0100	2.0100	+3.077%	15	2,634	0.000%
2026-07-14	1.9200	1.9500	1.9200	1.9500	-4.878%	2	2,649	+3.077%
2026-07-13	2.0100	2.0500	2.0100	2.0500	+2.500%	21	2,650	-1.951%
2026-07-10	1.9900	2.0000	1.9900	2.0000	+6.383%	6	2,629	+0.500%
2026-07-09	1.8800	1.8800	1.8800	1.8800	+2.174%	22	2,634	+6.915%
2026-07-07	1.8300	1.8400	1.8200	1.8400	+8.876%	6	2,634	+9.239%
2026-07-01	1.6200	1.7300	1.6200	1.6900	+3.681%	43	2,634	+18.935%
2026-06-30	1.6700	1.6700	1.6300	1.6300	-1.212%	45	2,632	+23.313%
2026-06-23	1.7000	1.7000	1.6500	1.6500	-2.367%	2	2,658	+21.818%
2026-06-11	1.6900	1.6900	1.6900	1.6900	+5.625%	1	2,658	+18.935%
2026-06-10	1.6000	1.6000	1.6000	1.6000	-0.621%	1	2,658	+25.625%
2026-06-09	1.5100	1.6500	1.5100	1.6100	+7.333%	27	2,658	+24.845%
2026-06-05	1.5000	1.5000	1.5000	1.5000	+25.000%	1	2,631	+34.000%
2026-06-02	1.2000	1.2000	1.2000	1.2000	-3.226%	2	2,630	+67.500%
2026-06-01	1.2600	1.2600	1.2400	1.2400	0.000%	3	2,632	+62.097%
2026-05-29	1.2400	1.2900	1.2300	1.2400	+7.826%	11	2,630	+62.097%
2026-05-28	1.1200	1.2300	1.1200	1.1500	-2.542%	129	2,620	+74.783%
2026-05-27	1.2000	1.2000	1.1600	1.1800	-4.065%	5	2,696	+70.339%
2026-05-26	1.3000	1.3000	1.1900	1.2300	-3.906%	208	2,699	+63.415%
2026-05-21	1.3500	1.3500	1.2800	1.2800	-7.914%	2	2,503	+57.031%
2026-05-20	1.4800	1.4800	1.3900	1.3900	+11.200%	62	2,503	+44.604%
2026-05-15	1.3200	1.3300	1.2500	1.2500	-0.794%	108	2,503	+60.800%
2026-05-14	1.2400	1.2600	1.2400	1.2600	+6.780%	6	2,509	+59.524%
2026-05-13	1.1900	1.1900	1.1800	1.1800	-9.231%	4	2,498	+70.339%
2026-05-12	1.3000	1.3200	1.2700	1.3000	-2.256%	151	2,498	+54.615%
2026-05-11	1.3300	1.3300	1.3300	1.3300	-8.276%	1	2,498	+51.128%
2026-05-07	1.4500	1.4500	1.4500	1.4500	+3.571%	1	2,478	+38.621%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-7.895%	50	2,478	+43.571%
2026-05-04	1.5200	1.5200	1.5200	1.5200	0.000%	1	2,428	+32.237%
2026-05-01	1.5200	1.5200	1.5200	1.5200	+0.662%	1	2,430	+32.237%
2026-04-30	1.5100	1.5100	1.5100	1.5100	0.000%	2	2,430	+33.113%
2026-04-24	1.5100	1.5100	1.5100	1.5100	-1.307%	2	2,432	+33.113%
2026-04-23	1.5300	1.5300	1.5300	1.5300	+2.000%	1	2,434	+31.373%
2026-04-22	1.5000	1.5000	1.5000	1.5000	-8.537%	1	2,433	+34.000%
2026-04-20	1.6400	1.6400	1.6400	1.6400	+0.613%	2	2,433	+22.561%
2026-04-13	1.6300	1.6300	1.6300	1.6300	-6.857%	40	2,431	+23.313%
2026-04-06	1.8700	1.8700	1.7500	1.7500	-12.935%	3	2,391	+14.857%
2026-03-26	1.9900	2.0100	1.9900	2.0100	+0.500%	500	2,390	0.000%
2026-03-17	2.0000	2.0000	2.0000	2.0000	-6.542%	6	2,866	+0.500%
2026-03-06	2.1400	2.1400	2.1400	2.1400	+0.469%	6	2,872	-6.075%
2026-03-03	2.1800	2.1800	2.1300	2.1300	-10.504%	51	2,866	-5.634%
2026-02-19	2.3800	2.3800	2.3700	2.3800	+0.847%	11	2,816	-15.546%
2026-02-18	2.3600	2.3600	2.3600	2.3600	+3.965%	1	2,817	-14.831%
2026-02-06	2.2700	2.2700	2.2700	2.2700	+0.442%	10	2,817	-11.454%
2026-01-30	2.2800	2.2800	2.2600	2.2600	+10.244%	11	2,807	-11.062%
2026-01-28	2.0200	2.0600	2.0200	2.0500	-5.093%	10	2,807	-1.951%
2026-01-26	2.1100	2.1600	2.1100	2.1600	+3.846%	6	2,807	-6.944%
2026-01-23	2.0800	2.0800	2.0800	2.0800	+2.970%	50	2,805	-3.365%
2026-01-22	2.0800	2.0800	2.0200	2.0200	-10.222%	2	2,855	-0.495%
2026-01-21	2.1500	2.2500	2.1500	2.2500	+2.273%	54	2,855	-10.667%
2026-01-14	2.2000	2.2000	2.2000	2.2000	+2.804%	10	2,805	-8.636%
2026-01-13	2.1400	2.1400	2.1400	2.1400	-1.835%	50	2,815	-6.075%
2026-01-12	2.2000	2.2000	2.1300	2.1800	-1.357%	12	2,766	-7.798%
2026-01-09	2.2400	2.2400	2.2100	2.2100	+0.913%	22	2,754	-9.050%
2026-01-08	2.1900	2.1900	2.1900	2.1900	+0.459%	18	2,749	-8.219%
2026-01-06	2.1400	2.1900	2.1400	2.1800	+0.926%	7	2,749	-7.798%
2026-01-05	2.1600	2.1600	2.1600	2.1600	-3.571%	24	2,742	-6.944%
2026-01-02	2.2400	2.2400	2.2400	2.2400	-5.485%	1	2,718	-10.268%
2025-12-31	2.3700	2.3700	2.3700	2.3700	0.000%	1	2,718	-15.190%
2025-12-24	2.3700	2.3700	2.3700	2.3700	+5.333%	10	2,708	-15.190%
2025-12-19	2.2600	2.2600	2.2500	2.2500	-0.881%	150	2,708	-10.667%
2025-12-18	2.2700	2.2700	2.2700	2.2700	+2.252%	1	2,558	-11.454%
2025-12-17	2.2200	2.2200	2.2200	2.2200	+0.909%	1	2,557	-9.459%
2025-12-12	2.2000	2.2000	2.2000	2.2000	-4.762%	1	2,557	-8.636%
2025-12-11	2.3100	2.3100	2.3100	2.3100	-2.119%	2	2,556	-12.987%
2025-12-02	2.4000	2.4000	2.3000	2.3600	-5.600%	23	2,554	-14.831%
2025-11-20	2.4700	2.5000	2.4500	2.5000	-3.846%	66	2,543	-19.600%
2025-11-19	2.6500	2.6500	2.6000	2.6000	+4.000%	9	2,510	-22.692%
2025-11-18	2.5000	2.5000	2.5000	2.5000	+1.215%	6	2,502	-19.600%
2025-11-17	2.4600	2.4700	2.4600	2.4700	+5.556%	250	2,508	-18.623%
2025-11-14	2.3400	2.3400	2.3400	2.3400	+3.540%	2	2,702	-14.103%
2025-11-12	2.2600	2.2600	2.2600	2.2600	+2.727%	1	2,703	-11.062%
2025-11-10	2.2000	2.2000	2.2000	2.2000	-3.084%	1	2,703	-8.636%
2025-11-04	2.2700	2.2700	2.2700	2.2700	+3.182%	20	2,702	-11.454%
2025-11-03	2.2000	2.2000	2.2000	2.2000	-1.345%	5	2,677	-8.636%
2025-10-31	2.2600	2.2600	2.2000	2.2300	-0.889%	75	2,677	-9.865%
2025-10-30	2.2500	2.2500	2.1700	2.2500	+1.810%	31	2,602	-10.667%
2025-10-29	2.1900	2.2300	2.1900	2.2100	+0.913%	71	2,571	-9.050%
2025-10-28	2.1000	2.1900	2.1000	2.1900	+3.791%	40	2,500	-8.219%
2025-10-27	2.0600	2.1500	2.0600	2.1100	-0.939%	91	2,369	-4.739%
2025-10-24	2.1300	2.1300	2.1300	2.1300	+1.429%	4	2,369	-5.634%
2025-10-23	2.1000	2.1000	2.1000	2.1000	-4.545%	1	2,369	-4.286%
2025-10-22	2.2000	2.2000	2.2000	2.2000	+4.762%	9	2,368	-8.636%
2025-10-21	2.1000	2.1000	2.1000	2.1000	+2.941%	1	2,377	-4.286%
2025-10-20	2.0200	2.0400	2.0200	2.0400	-0.488%	12	2,376	-1.471%
2025-10-17	2.0000	2.0500	1.9000	2.0500	+2.500%	12	2,364	-1.951%
2025-10-16	1.9000	2.0000	1.9000	2.0000	+3.093%	782	2,352	+0.500%
2025-10-15	1.9100	2.0100	1.9000	1.9400	-3.000%	115	1,579	+3.608%
2025-10-14	1.9000	2.0000	1.9000	2.0000	+2.564%	13	1,567	+0.500%
2025-10-13	2.0000	2.0000	1.9500	1.9500	-5.797%	17	1,566	+3.077%
2025-10-10	2.0400	2.0700	2.0400	2.0700	+6.154%	4	1,564	-2.899%
2025-10-09	1.9500	1.9500	1.9500	1.9500	-3.465%	1	1,562	+3.077%
2025-10-08	1.9900	2.0200	1.9900	2.0200	+3.590%	2	1,561	-0.495%
2025-10-07	2.0200	2.0200	1.8800	1.9500	+8.333%	29	1,557	+3.077%
2025-10-06	1.8700	1.9000	1.8000	1.8000	-9.548%	1,219	1,557	+11.667%
2025-10-03	1.9300	2.0000	1.9200	1.9900	-8.295%	54	345	+1.005%
2025-10-02	2.2500	2.2500	2.1700	2.1700	-3.556%	22	321	-7.373%
2025-10-01	2.3200	2.3200	2.2500	2.2500	-7.025%	180	323	-10.667%
2025-09-26	2.4400	2.4400	2.4200	2.4200	0.000%	9	198	-16.942%
2025-09-24	2.4000	2.4200	2.4000	2.4200	+3.419%	7	198	-16.942%
2025-09-23	2.3500	2.3500	2.3400	2.3400	-0.426%	8	200	-14.103%
2025-09-22	2.4700	2.4800	2.3500	2.3500	-13.919%	86	198	-14.468%
2025-09-11	2.7300	2.7300	2.7300	2.7300	+1.111%	20	197	-26.374%
2025-08-28	2.7000	2.7000	2.7000	2.7000	+1.887%	5	177	-25.556%
2025-08-25	2.6500	2.6500	2.6500	2.6500	-1.852%	10	182	-24.151%
2025-08-18	2.7000	2.7000	2.7000	2.7000	0.000%	1	172	-25.556%
2025-08-14	2.7000	2.7000	2.7000	2.7000	-1.099%	13	172	-25.556%
2025-08-13	2.7300	2.7300	2.7300	2.7300	-3.191%	1	171	-26.374%
2025-08-04	2.8200	2.8200	2.8200	2.8200	+2.174%	70	171	-28.723%
2025-07-31	2.7600	2.7600	2.7600	2.7600	+0.364%	30	101	-27.174%
2025-07-29	2.7500	2.7500	2.7500	2.7500	+2.996%	1	73	-26.909%
2025-07-28	2.6700	2.6700	2.6700	2.6700	-13.871%	14	73	-24.719%
2025-06-25	3.1000	3.1000	3.1000	3.1000	0.000%	7	74	-35.161%
2025-06-23	3.1000	3.1000	3.1000	3.1000	+5.442%	1	67	-35.161%
2025-06-11	2.9400	2.9400	2.9400	2.9400	-10.092%	2	66	-31.633%
2025-05-27	3.2700	3.2700	3.2700	3.2700	+2.188%	25	68	-38.532%
2025-05-01	3.2000	3.2000	3.2000	3.2000	+19.850%	10	49	-37.188%
2025-03-17	2.6700	2.6700	2.6700	2.6700	-1.111%	4	53	-24.719%
2025-02-28	2.7000	2.7000	2.7000	2.7000	+0.746%	2	53	-25.556%
2025-02-27	2.6800	2.6800	2.6800	2.6800	-0.741%	4	53	-25.000%
2025-02-21	2.7000	2.7000	2.7000	2.7000	-1.818%	12	49	-25.556%
2025-02-11	2.7500	2.7500	2.7500	2.7500	+3.383%	1	49	-26.909%
2025-02-07	2.6600	2.6600	2.6600	2.6600	+0.758%	12	48	-24.436%
2025-01-27	2.6400	2.6400	2.6400	2.6400	+11.392%	1	45	-23.864%
2025-01-17	2.3700	2.3700	2.3700	2.3700	-3.265%	4	44	-15.190%
2025-01-02	2.4500	2.4500	2.4500	2.4500	0.000%	6	44	-17.959%
2024-12-27	2.4500	2.4500	2.4500	2.4500	-7.895%	6	38	-17.959%
2024-11-15	2.6600	2.6600	2.6600	2.6600	+1.916%	4	35	-24.436%
2024-11-07	2.6000	2.6100	2.6000	2.6100	-1.880%	23	33	-22.989%
2024-11-06	2.6600	2.6600	2.6600	2.6600	0.000%	10	10	-24.436%