Dark

PLUG20270115P5
PLUG Jan 15 2027 5.00 Put (PLUG270115P00005000)
option OPRA

EOD

Aug 3, 2026

3.00-1.639%(-0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.0000	3.0000	3.0000	3.0000	-1.639%	10	585	0.000%
2026-07-31	3.0500	3.0500	3.0500	3.0500	+1.329%	10	575	-1.639%
2026-07-24	2.9600	3.1000	2.9600	3.0100	+17.578%	5	568	-0.332%
2026-07-06	2.5600	2.5600	2.5600	2.5600	-0.389%	5	567	+17.188%
2026-06-16	2.5700	2.5700	2.5700	2.5700	+0.784%	3	562	+16.732%
2026-06-12	2.6000	2.6000	2.5500	2.5500	0.000%	15	547	+17.647%
2026-06-11	2.5500	2.5500	2.5500	2.5500	+2.000%	11	547	+17.647%
2026-06-10	2.5200	2.5300	2.4700	2.5000	+2.041%	100	546	+20.000%
2026-06-09	2.5000	2.5000	2.4500	2.4500	+16.667%	10	597	+22.449%
2026-06-03	2.0100	2.1000	2.0000	2.1000	+5.000%	14	592	+42.857%
2026-06-01	2.0000	2.0000	2.0000	2.0000	0.000%	5	583	+50.000%
2026-05-29	2.0000	2.0000	2.0000	2.0000	+6.952%	5	588	+50.000%
2026-05-27	1.8300	1.8700	1.8300	1.8700	-9.223%	52	583	+60.428%
2026-05-21	2.0000	2.0600	2.0000	2.0600	+2.488%	4	578	+45.631%
2026-05-14	2.0100	2.0100	2.0100	2.0100	+6.349%	10	578	+49.254%
2026-05-13	1.8900	1.8900	1.8900	1.8900	-3.077%	1	589	+58.730%
2026-05-12	1.9500	1.9500	1.9500	1.9500	-6.699%	3	589	+53.846%
2026-05-11	2.0900	2.0900	2.0900	2.0900	-8.734%	50	589	+43.541%
2026-05-04	2.2900	2.2900	2.2900	2.2900	+1.778%	1	537	+31.004%
2026-05-01	2.2500	2.2500	2.2500	2.2500	-3.017%	1	538	+33.333%
2026-04-30	2.3200	2.3200	2.3200	2.3200	-5.306%	2	538	+29.310%
2026-04-27	2.4500	2.4500	2.4500	2.4500	+6.522%	1	538	+22.449%
2026-04-23	2.2900	2.3000	2.2500	2.3000	-2.542%	31	539	+30.435%
2026-04-21	2.3600	2.3600	2.3600	2.3600	-4.065%	1	560	+27.119%
2026-04-16	2.4600	2.4600	2.4600	2.4600	-1.600%	10	560	+21.951%
2026-04-09	2.5000	2.5000	2.5000	2.5000	-3.846%	1	560	+20.000%
2026-04-06	2.7400	2.7500	2.6000	2.6000	-10.653%	71	560	+15.385%
2026-03-17	2.9000	2.9100	2.9000	2.9100	-1.356%	11	515	+3.093%
2026-03-16	2.9500	2.9500	2.9500	2.9500	0.000%	1	515	+1.695%
2026-03-10	2.9800	2.9800	2.9500	2.9500	-4.839%	5	515	+1.695%
2026-03-09	3.1000	3.1000	3.1000	3.1000	+8.014%	40	517	-3.226%
2026-03-04	2.8700	2.8700	2.8700	2.8700	-2.712%	1	477	+4.530%
2026-03-03	2.9500	2.9500	2.9500	2.9500	-10.606%	3	476	+1.695%
2026-02-19	3.3000	3.3000	3.3000	3.3000	+13.402%	10	476	-9.091%
2026-01-28	2.8700	2.9100	2.8700	2.9100	-2.676%	13	466	+3.093%
2026-01-22	2.9900	2.9900	2.9900	2.9900	-2.606%	1	469	+0.334%
2026-01-09	3.0700	3.0700	3.0700	3.0700	+0.656%	1	468	-2.280%
2026-01-08	3.0500	3.0500	3.0500	3.0500	+0.660%	1	467	-1.639%
2026-01-07	3.0300	3.0300	3.0300	3.0300	-0.656%	1	467	-0.990%
2026-01-05	3.0500	3.0500	3.0500	3.0500	-4.688%	8	467	-1.639%
2025-12-26	3.2000	3.2000	3.2000	3.2000	+6.312%	40	467	-6.250%
2025-12-12	3.0100	3.0100	3.0100	3.0100	-5.938%	2	429	-0.332%
2025-12-05	3.2000	3.2000	3.2000	3.2000	-1.538%	1	429	-6.250%
2025-12-02	3.3000	3.3000	3.2500	3.2500	-4.692%	114	429	-7.692%
2025-11-26	3.4100	3.4100	3.4100	3.4100	-0.872%	3	417	-12.023%
2025-11-25	3.4400	3.4400	3.4400	3.4400	-11.795%	2	417	-12.791%
2025-11-19	3.9000	3.9000	3.9000	3.9000	+20.000%	1	419	-23.077%
2025-11-18	3.2500	3.2500	3.2500	3.2500	-2.985%	6	419	-7.692%
2025-11-17	3.3500	3.3500	3.3500	3.3500	+6.349%	1	419	-10.448%
2025-11-13	3.1800	3.1800	3.1500	3.1500	+5.351%	13	418	-4.762%
2025-10-22	2.9900	2.9900	2.9900	2.9900	+3.460%	1	413	+0.334%
2025-10-21	2.9000	2.9100	2.8900	2.8900	+1.404%	67	412	+3.806%
2025-10-20	2.8500	2.8500	2.8500	2.8500	+1.064%	1	359	+5.263%
2025-10-16	2.8300	2.8300	2.8200	2.8200	+4.444%	100	359	+6.383%
2025-10-13	2.7000	2.7900	2.7000	2.7000	-2.174%	206	359	+11.111%
2025-10-09	2.8200	2.8200	2.7600	2.7600	0.000%	4	213	+8.696%
2025-10-08	2.7600	2.7600	2.7600	2.7600	+2.222%	3	216	+8.696%
2025-10-07	2.1900	2.7600	2.1900	2.7000	+5.882%	110	158	+11.111%
2025-10-06	2.5900	2.5900	2.5500	2.5500	-10.839%	6	158	+17.647%
2025-10-03	2.7500	2.8600	2.7500	2.8600	-6.230%	2	154	+4.895%
2025-10-02	3.0900	3.0900	3.0500	3.0500	+2.349%	33	153	-1.639%
2025-10-01	3.2500	3.2500	2.9800	2.9800	-10.511%	23	124	+0.671%
2025-09-30	3.3300	3.3300	3.3300	3.3300	-0.597%	10	108	-9.910%
2025-09-29	3.3500	3.3500	3.3500	3.3500	+1.824%	1	103	-10.448%
2025-09-26	3.3000	3.3000	3.2900	3.2900	-0.904%	10	102	-8.815%
2025-09-25	3.3200	3.3200	3.3200	3.3200	+2.154%	2	98	-9.639%
2025-09-24	3.2500	3.2500	3.2500	3.2500	+0.309%	1	98	-7.692%
2025-09-23	3.1500	3.2500	3.1000	3.2400	-3.858%	39	97	-7.407%
2025-09-19	3.2800	3.3700	3.2800	3.3700	-6.648%	5	86	-10.979%
2025-09-15	3.6100	3.6100	3.6100	3.6100	-1.096%	6	84	-16.898%
2025-09-11	3.6500	3.6500	3.6000	3.6500	-1.882%	11	84	-17.808%
2025-09-05	3.7200	3.7200	3.7200	3.7200	-0.800%	2	83	-19.355%
2025-09-04	3.7000	3.7500	3.7000	3.7500	+4.167%	3	81	-20.000%
2025-09-02	3.6000	3.6000	3.6000	3.6000	0.000%	1	83	-16.667%
2025-08-22	3.6000	3.6000	3.6000	3.6000	-1.370%	1	82	-16.667%
2025-08-13	3.6500	3.6500	3.6500	3.6500	-1.351%	6	81	-17.808%
2025-08-08	3.7000	3.7000	3.7000	3.7000	0.000%	2	75	-18.919%
2025-08-07	3.7000	3.7000	3.7000	3.7000	-1.333%	1	73	-18.919%
2025-08-06	3.7500	3.7500	3.7500	3.7500	-0.794%	3	72	-20.000%
2025-08-01	3.7800	3.7800	3.7800	3.7800	+3.562%	2	71	-20.635%
2025-07-29	3.6500	3.6500	3.6500	3.6500	+1.389%	1	69	-17.808%
2025-07-28	3.5500	3.6000	3.5500	3.6000	+1.408%	12	68	-16.667%
2025-07-23	3.5500	3.5500	3.5500	3.5500	-0.281%	2	56	-15.493%
2025-07-22	3.5600	3.5600	3.5600	3.5600	0.000%	2	56	-15.730%
2025-07-21	3.5600	3.5600	3.5600	3.5600	-7.050%	2	54	-15.730%
2025-07-15	3.8300	3.8300	3.8300	3.8300	+3.514%	3	54	-21.671%
2025-07-09	3.7000	3.7000	3.7000	3.7000	-4.145%	2	54	-18.919%
2025-06-30	3.8600	3.8600	3.8600	3.8600	-3.015%	1	52	-22.280%
2025-06-27	3.9800	3.9800	3.9800	3.9800	-1.728%	1	52	-24.623%
2025-06-23	4.0500	4.0500	4.0500	4.0500	+2.532%	8	52	-25.926%
2025-06-13	3.9500	3.9500	3.9500	3.9500	+2.597%	14	60	-24.051%
2025-06-11	3.8500	3.8500	3.8500	3.8500	-2.532%	19	60	-22.078%
2025-06-09	4.0500	4.0500	3.9500	3.9500	-7.277%	60	61	-24.051%
2025-05-19	4.2600	4.2600	4.2600	4.2600	+15.135%	2	57	-29.577%
2025-03-26	3.7000	3.7000	3.7000	3.7000	+2.493%	1	57	-18.919%
2025-03-20	3.6100	3.6100	3.6100	3.6100	+3.143%	1	57	-16.898%
2025-02-19	3.5000	3.5000	3.5000	3.5000	0.000%	3	56	-14.286%
2025-02-18	3.5000	3.5000	3.5000	3.5000	-1.408%	18	54	-14.286%
2025-02-13	3.5500	3.5500	3.5500	3.5500	-1.389%	1	36	-15.493%
2025-02-11	3.6000	3.6000	3.6000	3.6000	+1.124%	1	36	-16.667%
2025-02-10	3.5600	3.5600	3.5600	3.5600	+4.706%	1	35	-15.730%
2025-02-04	3.4000	3.4000	3.4000	3.4000	-1.449%	1	35	-11.765%
2025-01-31	3.4500	3.4500	3.4500	3.4500	+6.154%	2	34	-13.043%
2025-01-17	3.2500	3.2500	3.2500	3.2500	+4.839%	2	32	-7.692%
2025-01-16	3.1500	3.1500	3.1000	3.1000	0.000%	6	32	-3.226%
2025-01-14	3.1000	3.1000	3.1000	3.1000	0.000%	1	26	-3.226%
2025-01-10	3.1000	3.1000	3.1000	3.1000	-5.488%	72	25	-3.226%
2024-12-27	3.2800	3.2800	3.2800	3.2800	-1.205%	4	45	-8.537%
2024-12-23	3.3200	3.3200	3.3200	3.3200	+1.529%	1	43	-9.639%
2024-12-20	3.2500	3.2700	3.2500	3.2700	+0.615%	36	42	-8.257%
2024-12-18	3.2500	3.2500	3.2500	3.2500	-1.515%	1	6	-7.692%
2024-12-13	3.3000	3.3000	3.3000	3.3000	+5.769%	2	5	-9.091%
2024-12-11	3.1300	3.1300	3.1200	3.1200	0.000%	4	4	-3.846%