Dark

PLUG20280121P1
PLUG Jan 21 2028 1.00 Put (PLUG280121P00001000)
option OPRA

EOD

Aug 10, 2026

0.2200+15.789%(+0.0300)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2200	0.2400	0.2200	0.2200	+15.789%	16	1,657	0.000%
2026-08-06	0.1900	0.1900	0.1900	0.1900	-9.524%	1	1,647	+15.789%
2026-08-05	0.2100	0.2300	0.2000	0.2100	+5.000%	16	1,646	+4.762%
2026-08-04	0.2000	0.2200	0.1500	0.2000	0.000%	15	1,642	+10.000%
2026-08-03	0.2100	0.2200	0.2000	0.2000	-13.043%	3	1,642	+10.000%
2026-07-31	0.2300	0.2300	0.2300	0.2300	-4.167%	13	1,640	-4.348%
2026-07-29	0.2300	0.2400	0.2300	0.2400	+4.348%	6	1,639	-8.333%
2026-07-28	0.2100	0.2300	0.2100	0.2300	+4.545%	22	1,636	-4.348%
2026-07-27	0.2200	0.2200	0.2200	0.2200	+4.762%	2	1,614	0.000%
2026-07-24	0.2100	0.2100	0.2100	0.2100	+5.000%	1	1,612	+4.762%
2026-07-22	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,611	+10.000%
2026-07-21	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,610	+10.000%
2026-07-20	0.2200	0.2300	0.2200	0.2300	0.000%	25	1,610	-4.348%
2026-07-17	0.2300	0.2300	0.2300	0.2300	+9.524%	1	1,605	-4.348%
2026-07-16	0.2100	0.2100	0.2100	0.2100	-8.696%	1	1,605	+4.762%
2026-07-15	0.2100	0.2300	0.2100	0.2300	+27.778%	4	1,605	-4.348%
2026-07-14	0.2100	0.2100	0.1800	0.1800	-18.182%	2	1,606	+22.222%
2026-07-13	0.2200	0.2200	0.2200	0.2200	0.000%	3	1,605	0.000%
2026-07-10	0.2000	0.2200	0.2000	0.2200	+15.789%	87	1,605	0.000%
2026-07-09	0.1900	0.1900	0.1900	0.1900	0.000%	1	1,604	+15.789%
2026-07-06	0.1500	0.1900	0.1500	0.1900	+18.750%	6	1,604	+15.789%
2026-07-01	0.1600	0.1600	0.1600	0.1600	-15.789%	11	1,604	+37.500%
2026-06-29	0.2000	0.2000	0.1900	0.1900	-9.524%	11	1,593	+15.789%
2026-06-25	0.2000	0.2100	0.2000	0.2100	+10.526%	501	1,593	+4.762%
2026-06-24	0.1900	0.1900	0.1900	0.1900	0.000%	1	1,353	+15.789%
2026-06-18	0.1900	0.1900	0.1900	0.1900	+5.556%	1	1,353	+15.789%
2026-06-16	0.1900	0.1900	0.1800	0.1800	-5.263%	200	1,353	+22.222%
2026-06-12	0.2000	0.2000	0.1900	0.1900	0.000%	12	1,300	+15.789%
2026-06-11	0.1800	0.1900	0.1800	0.1900	+5.556%	11	1,300	+15.789%
2026-06-10	0.1800	0.1800	0.1800	0.1800	0.000%	5	1,291	+22.222%
2026-06-09	0.1900	0.1900	0.1800	0.1800	-5.263%	9	1,296	+22.222%
2026-06-05	0.1900	0.1900	0.1900	0.1900	+26.667%	100	1,296	+15.789%
2026-05-29	0.1500	0.1500	0.1500	0.1500	-6.250%	1	1,296	+46.667%
2026-05-27	0.1300	0.1600	0.1300	0.1600	0.000%	11	1,297	+37.500%
2026-05-26	0.1700	0.1700	0.1600	0.1600	-20.000%	7	1,292	+37.500%
2026-05-22	0.2000	0.2000	0.2000	0.2000	+25.000%	1	1,285	+10.000%
2026-05-21	0.1600	0.1600	0.1600	0.1600	-5.882%	12	1,280	+37.500%
2026-05-15	0.1700	0.1700	0.1700	0.1700	-5.556%	1	1,280	+29.412%
2026-05-14	0.1800	0.1800	0.1800	0.1800	0.000%	1	1,280	+22.222%
2026-05-13	0.1800	0.1800	0.1700	0.1800	+5.882%	10	1,276	+22.222%
2026-05-12	0.1700	0.1700	0.1700	0.1700	+6.250%	2	1,276	+29.412%
2026-05-11	0.2000	0.2000	0.1600	0.1600	-20.000%	13	1,276	+37.500%
2026-05-08	0.1900	0.2000	0.1800	0.2000	+25.000%	121	1,276	+10.000%
2026-05-06	0.1600	0.1600	0.1600	0.1600	0.000%	1	1,255	+37.500%
2026-05-05	0.1700	0.1700	0.1600	0.1600	-15.789%	21	1,255	+37.500%
2026-05-01	0.1900	0.1900	0.1900	0.1900	+5.556%	1	1,254	+15.789%
2026-04-30	0.2500	0.2500	0.1600	0.1800	-5.263%	21	1,254	+22.222%
2026-04-29	0.1900	0.1900	0.1900	0.1900	+5.556%	1	1,234	+15.789%
2026-04-28	0.2000	0.2200	0.1700	0.1800	0.000%	5	1,234	+22.222%
2026-04-27	0.1800	0.2600	0.1700	0.1800	-5.263%	140	1,233	+22.222%
2026-04-24	0.1900	0.2000	0.1900	0.1900	+26.667%	23	1,227	+15.789%
2026-04-20	0.2000	0.2000	0.1500	0.1500	-16.667%	9	1,224	+46.667%
2026-04-17	0.1800	0.1800	0.1800	0.1800	-25.000%	100	1,223	+22.222%
2026-04-14	0.2400	0.2400	0.2400	0.2400	+14.286%	1	1,123	-8.333%
2026-04-10	0.2100	0.2100	0.2000	0.2100	-4.545%	23	1,122	+4.762%
2026-04-09	0.2700	0.2700	0.2200	0.2200	0.000%	2	1,122	0.000%
2026-04-08	0.2200	0.2200	0.2200	0.2200	-4.348%	80	1,123	0.000%
2026-04-06	0.2300	0.2300	0.2300	0.2300	-14.815%	3	1,203	-4.348%
2026-04-01	0.2700	0.2700	0.2700	0.2700	+12.500%	1	1,203	-18.519%
2026-03-26	0.2400	0.2400	0.2400	0.2400	-4.000%	1	1,203	-8.333%
2026-03-25	0.2400	0.2500	0.2400	0.2500	0.000%	11	1,203	-12.000%
2026-03-24	0.2500	0.2500	0.2500	0.2500	+8.696%	13	1,209	-12.000%
2026-03-23	0.2600	0.2600	0.2300	0.2300	-14.815%	22	1,209	-4.348%
2026-03-20	0.2600	0.2700	0.2600	0.2700	+3.846%	2	1,201	-18.519%
2026-03-19	0.2500	0.2600	0.2500	0.2600	-3.704%	22	1,201	-15.385%
2026-03-17	0.2700	0.2700	0.2700	0.2700	-3.571%	1	1,201	-18.519%
2026-03-16	0.2800	0.2800	0.2800	0.2800	0.000%	21	1,201	-21.429%
2026-03-13	0.2800	0.2800	0.2800	0.2800	-3.448%	1	1,200	-21.429%
2026-03-11	0.2900	0.2900	0.2900	0.2900	-6.452%	20	1,200	-24.138%
2026-03-09	0.3200	0.3200	0.3000	0.3100	+6.897%	8	1,200	-29.032%
2026-03-06	0.2900	0.2900	0.2900	0.2900	+3.571%	1	1,202	-24.138%
2026-03-05	0.2800	0.2800	0.2800	0.2800	+3.704%	22	1,202	-21.429%
2026-03-04	0.2700	0.2700	0.2700	0.2700	-10.000%	2	1,202	-18.519%
2026-03-03	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,202	-26.667%
2026-03-02	0.3500	0.3500	0.3500	0.3500	+6.061%	2	1,202	-37.143%
2026-02-27	0.3400	0.3400	0.3300	0.3300	-2.941%	6	1,203	-33.333%
2026-02-26	0.3500	0.3500	0.3400	0.3400	0.000%	31	1,202	-35.294%
2026-02-25	0.3400	0.3400	0.3400	0.3400	-8.108%	150	1,130	-35.294%
2026-02-20	0.3500	0.3700	0.3500	0.3700	+2.778%	3	1,130	-40.541%
2026-02-19	0.3600	0.3600	0.3600	0.3600	+2.857%	1	1,127	-38.889%
2026-02-18	0.3500	0.3500	0.3500	0.3500	-5.405%	55	1,127	-37.143%
2026-02-17	0.3400	0.3900	0.3200	0.3700	0.000%	27	1,122	-40.541%
2026-02-12	0.3600	0.3700	0.3600	0.3700	+12.121%	2	1,122	-40.541%
2026-02-10	0.3300	0.3300	0.3300	0.3300	-5.714%	117	1,120	-33.333%
2026-02-06	0.3600	0.3600	0.3500	0.3500	-5.405%	20	1,003	-37.143%
2026-02-05	0.3600	0.3700	0.3600	0.3700	+2.778%	44	993	-40.541%
2026-02-04	0.3700	0.3800	0.3600	0.3600	-14.286%	17	959	-38.889%
2026-02-03	0.3600	0.4200	0.3600	0.4200	+20.000%	18	944	-47.619%
2026-02-02	0.3500	0.3700	0.3400	0.3500	0.000%	64	938	-37.143%
2026-01-30	0.3500	0.3500	0.3500	0.3500	0.000%	1	875	-37.143%
2026-01-29	0.3500	0.3500	0.3500	0.3500	0.000%	10	874	-37.143%
2026-01-27	0.3200	0.3500	0.3200	0.3500	-2.778%	7	864	-37.143%
2026-01-26	0.3400	0.3600	0.3400	0.3600	+5.882%	63	857	-38.889%
2026-01-21	0.3400	0.3400	0.3400	0.3400	-2.857%	3	853	-35.294%
2026-01-14	0.3500	0.3500	0.3500	0.3500	0.000%	3	850	-37.143%
2026-01-13	0.3500	0.3500	0.3500	0.3500	0.000%	6	850	-37.143%
2026-01-12	0.3600	0.3600	0.3500	0.3500	0.000%	2	856	-37.143%
2026-01-07	0.3500	0.3500	0.3500	0.3500	0.000%	488	856	-37.143%
2026-01-06	0.3500	0.3500	0.3500	0.3500	-2.778%	3	902	-37.143%
2026-01-05	0.3500	0.3600	0.3500	0.3600	0.000%	30	921	-38.889%
2026-01-02	0.3600	0.3600	0.3600	0.3600	-7.692%	6	921	-38.889%
2025-12-17	0.3600	0.3900	0.3600	0.3900	+8.333%	27	921	-43.590%
2025-12-16	0.3400	0.3600	0.3400	0.3600	-5.263%	27	945	-38.889%
2025-12-15	0.3800	0.3800	0.3800	0.3800	+15.152%	1	945	-42.105%
2025-12-12	0.3300	0.3300	0.3300	0.3300	-15.385%	1	945	-33.333%
2025-12-09	0.3600	0.3900	0.3600	0.3900	-2.500%	102	945	-43.590%
2025-12-08	0.4000	0.4000	0.4000	0.4000	-9.091%	10	944	-45.000%
2025-12-04	0.3900	0.4400	0.3900	0.4400	+10.000%	2	944	-50.000%
2025-12-03	0.4000	0.4000	0.4000	0.4000	-4.762%	1	944	-45.000%
2025-11-28	0.4200	0.4200	0.4200	0.4200	-8.696%	3	944	-47.619%
2025-11-26	0.4300	0.4600	0.4300	0.4600	+6.977%	21	966	-52.174%
2025-11-25	0.4300	0.4300	0.4300	0.4300	+4.878%	85	966	-48.837%
2025-11-24	0.4200	0.4200	0.4100	0.4100	-8.889%	86	1,001	-46.341%
2025-11-20	0.4500	0.4500	0.4500	0.4500	-2.174%	40	915	-51.111%
2025-11-19	0.4600	0.4600	0.4600	0.4600	+9.524%	3	875	-52.174%
2025-11-18	0.4100	0.4200	0.4100	0.4200	+7.692%	111	872	-47.619%
2025-11-14	0.3900	0.3900	0.3900	0.3900	-4.878%	200	781	-43.590%
2025-11-13	0.4000	0.4100	0.4000	0.4100	+2.500%	20	581	-46.341%
2025-11-06	0.4000	0.4000	0.4000	0.4000	+29.032%	5	581	-45.000%
2025-11-04	0.3100	0.3100	0.3100	0.3100	-11.429%	10	576	-29.032%
2025-11-03	0.3500	0.3500	0.3500	0.3500	0.000%	2	566	-37.143%
2025-10-31	0.3500	0.3500	0.3500	0.3500	-7.895%	1	566	-37.143%
2025-10-30	0.3800	0.3800	0.3800	0.3800	+8.571%	1	565	-42.105%
2025-10-28	0.3500	0.3500	0.3500	0.3500	+2.941%	10	565	-37.143%
2025-10-24	0.3400	0.3400	0.3400	0.3400	-2.857%	1	555	-35.294%
2025-10-23	0.3500	0.3500	0.3500	0.3500	-5.405%	1	554	-37.143%
2025-10-22	0.3700	0.3700	0.3700	0.3700	+15.625%	100	553	-40.541%
2025-10-21	0.3200	0.3200	0.3200	0.3200	0.000%	1	453	-31.250%
2025-10-20	0.3200	0.3200	0.3200	0.3200	-3.030%	1	452	-31.250%
2025-10-17	0.3200	0.3300	0.3200	0.3300	-2.941%	2	451	-33.333%
2025-10-10	0.2900	0.3400	0.2900	0.3400	-2.857%	6	449	-35.294%
2025-10-09	0.3200	0.3500	0.3100	0.3500	+9.375%	29	445	-37.143%
2025-10-08	0.3200	0.3200	0.3200	0.3200	+3.226%	22	426	-31.250%
2025-10-06	0.3500	0.3700	0.2800	0.3100	-6.061%	7	404	-29.032%
2025-10-03	0.3800	0.3800	0.3300	0.3300	-21.429%	104	400	-33.333%
2025-10-01	0.4200	0.4200	0.4200	0.4200	0.000%	10	496	-47.619%
2025-09-29	0.4200	0.4200	0.4200	0.4200	0.000%	10	506	-47.619%
2025-09-26	0.4200	0.4200	0.4200	0.4200	-6.667%	1	496	-47.619%
2025-09-25	0.4500	0.4500	0.4200	0.4500	+2.273%	8	495	-51.111%
2025-09-24	0.4400	0.4400	0.4400	0.4400	0.000%	100	495	-50.000%
2025-09-23	0.4200	0.4400	0.4200	0.4400	+4.762%	14	395	-50.000%
2025-09-22	0.1500	0.4300	0.1500	0.4200	-8.696%	214	381	-47.619%
2025-09-18	0.5100	0.5100	0.4500	0.4600	-4.167%	46	173	-52.174%
2025-09-17	0.4600	0.4800	0.4600	0.4800	-4.000%	193	163	-54.167%
2025-09-16	0.5000	0.5100	0.5000	0.5000	0.000%	65	65	-56.000%