Dark

PLUG20280121P2
PLUG Jan 21 2028 2.00 Put (PLUG280121P00002000)
option OPRA

EOD

Aug 10, 2026

0.75000.000%(0.0000)502

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7500	0.7500	0.7400	0.7500	0.000%	502	4,152	0.000%
2026-08-07	0.7000	0.7500	0.7000	0.7500	0.000%	2	3,702	0.000%
2026-08-06	0.7400	0.7800	0.7400	0.7500	-3.846%	4	3,701	0.000%
2026-08-05	0.7600	0.7800	0.7600	0.7800	+4.000%	44	3,700	-3.846%
2026-08-04	0.7600	0.7600	0.7500	0.7500	-3.846%	2	3,665	0.000%
2026-08-03	0.8000	0.8000	0.7700	0.7800	+1.299%	143	3,665	-3.846%
2026-07-31	0.7700	0.7700	0.7700	0.7700	-3.750%	6	3,674	-2.597%
2026-07-30	0.8000	0.8000	0.7900	0.8000	-3.614%	11	3,678	-6.250%
2026-07-29	0.8300	0.8500	0.8300	0.8300	+1.220%	3	3,679	-9.639%
2026-07-28	0.8100	0.8200	0.7600	0.8200	+3.797%	44	3,679	-8.537%
2026-07-27	0.7900	0.8300	0.7900	0.7900	+3.947%	37	3,680	-5.063%
2026-07-24	0.7600	0.7600	0.7600	0.7600	+1.333%	1	3,704	-1.316%
2026-07-23	0.7500	0.7500	0.7500	0.7500	-2.597%	3	3,704	0.000%
2026-07-22	0.7700	0.7700	0.7700	0.7700	+1.316%	8	3,704	-2.597%
2026-07-21	0.7700	0.7700	0.7600	0.7600	-1.299%	3	3,704	-1.316%
2026-07-20	0.7700	0.7700	0.7700	0.7700	-1.282%	3	3,704	-2.597%
2026-07-17	0.7800	0.7800	0.7800	0.7800	-2.500%	10	3,704	-3.846%
2026-07-16	0.7600	0.8000	0.7600	0.8000	+9.589%	40	3,704	-6.250%
2026-07-14	0.7300	0.7300	0.7300	0.7300	-7.595%	27	3,692	+2.740%
2026-07-13	0.7700	0.7900	0.7500	0.7900	+2.597%	42	3,692	-5.063%
2026-07-10	0.7500	0.7700	0.7300	0.7700	+6.944%	33	3,678	-2.597%
2026-07-09	0.7000	0.7200	0.7000	0.7200	0.000%	42	3,664	+4.167%
2026-07-08	0.7100	0.7200	0.6800	0.7200	+2.857%	8	3,662	+4.167%
2026-07-07	0.6700	0.7000	0.6700	0.7000	-4.110%	26	3,656	+7.143%
2026-07-01	0.7300	0.7300	0.7300	0.7300	+7.353%	2	3,643	+2.740%
2026-06-25	0.6800	0.6800	0.6800	0.6800	+1.493%	14	3,643	+10.294%
2026-06-24	0.6700	0.6700	0.6700	0.6700	+3.077%	1	3,643	+11.940%
2026-06-23	0.6600	0.6600	0.6500	0.6500	+1.563%	2	3,643	+15.385%
2026-06-18	0.6500	0.6800	0.6400	0.6400	-5.882%	111	3,637	+17.188%
2026-06-17	0.6400	0.6800	0.6400	0.6800	+3.030%	11	3,637	+10.294%
2026-06-16	0.6600	0.6600	0.6600	0.6600	-4.348%	1	3,637	+13.636%
2026-06-12	0.6800	0.6900	0.6800	0.6900	+1.471%	92	3,630	+8.696%
2026-06-11	0.6500	0.6800	0.6500	0.6800	+11.475%	104	3,630	+10.294%
2026-06-09	0.6200	0.6200	0.6100	0.6100	+1.667%	9	3,528	+22.951%
2026-06-05	0.6000	0.6000	0.6000	0.6000	+1.695%	1	3,528	+25.000%
2026-06-04	0.5900	0.5900	0.5900	0.5900	+9.259%	10	3,528	+27.119%
2026-06-03	0.5400	0.5400	0.5400	0.5400	+1.887%	10	3,518	+38.889%
2026-06-02	0.5000	0.5300	0.5000	0.5300	-3.636%	41	3,518	+41.509%
2026-06-01	0.5100	0.5500	0.5100	0.5500	+7.843%	16	3,478	+36.364%
2026-05-28	0.5200	0.5200	0.5100	0.5100	-1.923%	57	3,462	+47.059%
2026-05-27	0.5100	0.5200	0.5100	0.5200	+6.122%	27	3,495	+44.231%
2026-05-26	0.5300	0.5300	0.4900	0.4900	-7.547%	33	3,495	+53.061%
2026-05-22	0.5300	0.5400	0.5300	0.5300	0.000%	22	3,514	+41.509%
2026-05-21	0.5600	0.6100	0.5200	0.5300	-7.018%	37	3,507	+41.509%
2026-05-18	0.5700	0.5700	0.5700	0.5700	+5.556%	100	3,507	+31.579%
2026-05-15	0.6000	0.6000	0.5400	0.5400	-1.818%	13	3,488	+38.889%
2026-05-14	0.5500	0.5500	0.5500	0.5500	+7.843%	1	3,389	+36.364%
2026-05-13	0.5300	0.5300	0.5100	0.5100	-3.774%	12	3,381	+47.059%
2026-05-12	0.5500	0.5500	0.5300	0.5300	-5.357%	32	3,381	+41.509%
2026-05-11	0.5800	0.5800	0.5300	0.5600	0.000%	30	3,381	+33.929%
2026-05-08	0.5900	0.5900	0.5600	0.5600	-1.754%	6	3,367	+33.929%
2026-05-07	0.6200	0.6200	0.5700	0.5700	-3.390%	3	3,364	+31.579%
2026-05-06	0.6500	0.6500	0.5800	0.5900	-1.667%	64	3,364	+27.119%
2026-05-05	0.6000	0.6000	0.6000	0.6000	-1.639%	1	3,379	+25.000%
2026-05-04	0.6400	0.6400	0.6100	0.6100	-6.154%	4	3,379	+22.951%
2026-05-01	0.6500	0.6500	0.6500	0.6500	+4.839%	9	3,368	+15.385%
2026-04-30	0.6300	0.6300	0.6200	0.6200	+3.333%	14	3,368	+20.968%
2026-04-29	0.6200	0.6200	0.6000	0.6000	-4.762%	26	3,367	+25.000%
2026-04-27	0.6300	0.6300	0.6300	0.6300	+5.000%	85	3,368	+19.048%
2026-04-24	0.6000	0.6000	0.6000	0.6000	-9.091%	5	3,403	+25.000%
2026-04-23	0.6400	0.6600	0.6400	0.6600	+8.197%	460	3,403	+13.636%
2026-04-22	0.6000	0.6100	0.6000	0.6100	-4.688%	53	3,641	+22.951%
2026-04-21	0.6200	0.6400	0.6000	0.6400	+6.667%	68	3,617	+17.188%
2026-04-20	0.6400	0.6400	0.6000	0.6000	-4.762%	17	3,617	+25.000%
2026-04-17	0.6600	0.6600	0.6300	0.6300	-3.077%	52	3,606	+19.048%
2026-04-16	0.6500	0.6500	0.6500	0.6500	-1.515%	1	3,599	+15.385%
2026-04-14	0.6500	0.6600	0.6200	0.6600	-4.348%	62	3,598	+13.636%
2026-04-13	0.7000	0.7000	0.6800	0.6900	-2.817%	12	3,586	+8.696%
2026-04-10	0.7100	0.7100	0.7100	0.7100	+1.429%	250	3,575	+5.634%
2026-04-09	0.6600	0.7000	0.6600	0.7000	-4.110%	292	3,825	+7.143%
2026-04-08	0.7300	0.7300	0.7300	0.7300	0.000%	50	4,041	+2.740%
2026-04-06	0.7700	0.7700	0.7100	0.7300	-5.195%	315	4,091	+2.740%
2026-04-02	0.8300	0.8300	0.7700	0.7700	-10.465%	43	4,402	-2.597%
2026-03-30	0.8700	0.8700	0.8600	0.8600	+2.381%	51	4,402	-12.791%
2026-03-27	0.8400	0.8400	0.8400	0.8400	+3.704%	10	4,402	-10.714%
2026-03-26	0.8400	0.8400	0.8100	0.8100	+3.846%	8	4,402	-7.407%
2026-03-24	0.7800	0.7800	0.7800	0.7800	-2.500%	3	4,400	-3.846%
2026-03-23	0.8500	0.8500	0.8000	0.8000	-5.882%	101	4,397	-6.250%
2026-03-20	0.8000	0.8500	0.8000	0.8500	+1.190%	88	4,498	-11.765%
2026-03-19	0.8400	0.8400	0.8400	0.8400	+5.000%	15	4,498	-10.714%
2026-03-18	0.8300	0.8300	0.8000	0.8000	-1.235%	6	4,498	-6.250%
2026-03-16	0.8400	0.8700	0.8100	0.8100	-5.814%	48	4,503	-7.407%
2026-03-13	0.8800	0.8800	0.8600	0.8600	-2.273%	8	4,458	-12.791%
2026-03-10	0.8600	0.8800	0.8500	0.8800	+7.317%	126	4,458	-14.773%
2026-03-09	0.8200	0.8200	0.8200	0.8200	+2.500%	28	4,544	-8.537%
2026-03-06	0.8000	0.8000	0.8000	0.8000	-2.439%	10	4,544	-6.250%
2026-03-05	0.7300	0.8400	0.7300	0.8200	-1.205%	10	4,534	-8.537%
2026-03-04	0.8700	0.8700	0.8300	0.8300	-2.353%	254	4,534	-9.639%
2026-03-03	0.9500	0.9500	0.7400	0.8500	-18.269%	308	4,288	-11.765%
2026-03-02	1.0000	1.0400	1.0000	1.0400	+5.051%	7	4,282	-27.885%
2026-02-27	1.0200	1.0200	0.9900	0.9900	-1.980%	11	4,280	-24.242%
2026-02-26	0.9900	1.0100	0.9900	1.0100	+3.061%	3	4,269	-25.743%
2026-02-24	1.0100	1.0100	0.9800	0.9800	-3.922%	161	4,268	-23.469%
2026-02-23	1.0200	1.0200	1.0200	1.0200	-1.923%	327	4,107	-26.471%
2026-02-20	1.0200	1.0400	1.0200	1.0400	+0.971%	12	3,803	-27.885%
2026-02-19	1.0300	1.0300	1.0300	1.0300	+1.980%	27	3,791	-27.184%
2026-02-18	1.0200	1.0300	1.0100	1.0100	-0.980%	27	3,782	-25.743%
2026-02-17	1.0200	1.0400	1.0200	1.0200	-2.857%	27	3,768	-26.471%
2026-02-13	1.0200	1.0500	1.0000	1.0500	+1.942%	30	3,739	-28.571%
2026-02-12	1.0200	1.0300	1.0000	1.0300	+4.040%	1,178	3,739	-27.184%
2026-02-09	0.9800	0.9900	0.9600	0.9900	-1.980%	81	2,578	-24.242%
2026-02-06	1.0100	1.0100	1.0100	1.0100	-3.810%	10	2,505	-25.743%
2026-02-05	1.0200	1.0500	1.0200	1.0500	+6.061%	653	2,495	-28.571%
2026-02-04	0.9700	1.0100	0.9700	0.9900	+5.319%	28	2,370	-24.242%
2026-02-03	1.0600	1.0600	0.9400	0.9400	-5.051%	3	2,344	-20.213%
2026-02-02	1.0000	1.0000	0.9900	0.9900	+1.020%	132	2,345	-24.242%
2026-01-30	0.9300	0.9800	0.9300	0.9800	+3.158%	225	2,213	-23.469%
2026-01-29	0.9300	0.9500	0.9300	0.9500	+2.151%	23	2,018	-21.053%
2026-01-27	0.9300	0.9300	0.9300	0.9300	-2.105%	2	2,011	-19.355%
2026-01-26	0.9400	0.9500	0.9400	0.9500	+1.064%	5	2,009	-21.053%
2026-01-23	0.9000	0.9400	0.9000	0.9400	+2.174%	3	2,006	-20.213%
2026-01-22	0.9200	0.9200	0.9200	0.9200	-7.071%	3	2,003	-18.478%
2026-01-21	0.9900	0.9900	0.9800	0.9900	+5.319%	58	2,005	-24.242%
2026-01-20	0.9200	0.9400	0.9200	0.9400	+1.075%	3	2,024	-20.213%
2026-01-16	0.9300	0.9300	0.9300	0.9300	-2.105%	6	2,026	-19.355%
2026-01-15	0.9500	0.9500	0.9500	0.9500	-1.042%	2	2,026	-21.053%
2026-01-14	0.9600	0.9600	0.9600	0.9600	+1.053%	10	2,024	-21.875%
2026-01-13	0.9500	0.9600	0.9500	0.9500	+1.064%	9	2,034	-21.053%
2026-01-12	0.9400	0.9400	0.9400	0.9400	-2.083%	6	2,037	-20.213%
2026-01-09	0.9700	0.9700	0.9600	0.9600	-3.030%	8	2,043	-21.875%
2026-01-08	0.9500	0.9900	0.9500	0.9900	+5.319%	2	2,035	-24.242%
2026-01-07	0.9600	0.9700	0.9400	0.9400	+1.075%	83	2,036	-20.213%
2026-01-06	0.9600	0.9700	0.9300	0.9300	-2.105%	27	1,958	-19.355%
2026-01-05	0.9500	0.9500	0.9500	0.9500	-2.062%	40	1,904	-21.053%
2026-01-02	1.0000	1.0000	0.9700	0.9700	-4.902%	11	1,904	-22.680%
2025-12-31	1.0100	1.0700	1.0100	1.0200	0.000%	9	1,907	-26.471%
2025-12-30	1.0400	1.0400	1.0200	1.0200	-2.857%	11	1,907	-26.471%
2025-12-29	1.0300	1.0500	1.0100	1.0500	+5.000%	258	1,916	-28.571%
2025-12-26	1.0000	1.0000	1.0000	1.0000	0.000%	21	1,658	-25.000%
2025-12-24	1.0000	1.0000	1.0000	1.0000	-1.961%	32	1,625	-25.000%
2025-12-23	1.0100	1.0400	1.0100	1.0200	+7.368%	19	1,625	-26.471%
2025-12-22	0.9800	1.0200	0.9500	0.9500	-3.061%	12	1,630	-21.053%
2025-12-19	0.9700	0.9800	0.9700	0.9800	-2.970%	26	1,624	-23.469%
2025-12-18	1.0100	1.0100	1.0100	1.0100	0.000%	1	1,613	-25.743%
2025-12-17	0.9800	1.0100	0.9600	1.0100	+2.020%	12	1,612	-25.743%
2025-12-16	0.9800	1.0100	0.9800	0.9900	+1.020%	53	1,616	-24.242%
2025-12-15	0.9600	1.0400	0.9600	0.9800	+1.031%	35	1,629	-23.469%
2025-12-12	1.0100	1.0100	0.9500	0.9700	-3.000%	93	1,594	-22.680%
2025-12-11	1.0500	1.0500	1.0000	1.0000	+3.093%	65	1,569	-25.000%
2025-12-09	1.0000	1.0000	0.9700	0.9700	-7.619%	11	1,632	-22.680%
2025-12-08	1.0000	1.1000	1.0000	1.0500	0.000%	17	1,631	-28.571%
2025-12-05	1.0300	1.0500	1.0200	1.0500	0.000%	19	1,622	-28.571%
2025-12-04	1.0300	1.0700	1.0300	1.0500	0.000%	71	1,617	-28.571%
2025-12-03	1.0700	1.0800	1.0500	1.0500	-4.545%	45	1,548	-28.571%
2025-12-02	1.1000	1.1000	1.1000	1.1000	0.000%	23	1,548	-31.818%
2025-12-01	1.0900	1.1000	1.0600	1.1000	0.000%	5	1,531	-31.818%
2025-11-28	1.1300	1.1900	1.0500	1.1000	-5.172%	262	1,526	-31.818%
2025-11-26	1.1600	1.1600	1.1600	1.1600	+0.870%	1	1,269	-35.345%
2025-11-21	1.1500	1.1500	1.1500	1.1500	0.000%	10	1,269	-34.783%
2025-11-20	1.1500	1.1500	1.1500	1.1500	+3.604%	10	1,259	-34.783%
2025-11-19	1.2000	1.2000	1.1100	1.1100	+3.738%	22	1,249	-32.432%
2025-11-18	1.1400	1.1400	1.0700	1.0700	-3.604%	77	1,227	-29.907%
2025-11-17	1.0600	1.1100	1.0500	1.1100	+2.778%	188	1,197	-32.432%
2025-11-14	1.0500	1.0800	1.0200	1.0800	+3.846%	155	1,205	-30.556%
2025-11-13	1.0000	1.0500	1.0000	1.0400	+1.961%	21	1,075	-27.885%
2025-11-12	1.0200	1.0200	1.0200	1.0200	-0.971%	100	1,065	-26.471%
2025-11-11	1.0500	1.0500	1.0300	1.0300	0.000%	5	965	-27.184%
2025-11-06	1.0300	1.0300	1.0300	1.0300	+1.980%	5	962	-27.184%
2025-11-04	1.0100	1.0100	0.9900	1.0100	+1.000%	41	957	-25.743%
2025-10-31	1.0000	1.0000	1.0000	1.0000	-1.961%	10	916	-25.000%
2025-10-29	1.0200	1.0200	1.0200	1.0200	+4.082%	4	916	-26.471%
2025-10-28	0.9800	0.9800	0.9800	0.9800	-2.970%	10	920	-23.469%
2025-10-24	0.9600	1.0100	0.9500	1.0100	+4.124%	13	920	-25.743%
2025-10-23	0.9500	1.0100	0.9500	0.9700	+1.042%	23	920	-22.680%
2025-10-21	0.9400	0.9600	0.9400	0.9600	+4.348%	5	907	-21.875%
2025-10-20	0.9200	0.9200	0.9200	0.9200	+1.099%	1	902	-18.478%
2025-10-17	0.9100	0.9100	0.9100	0.9100	+1.111%	1	901	-17.582%
2025-10-16	0.9000	0.9000	0.9000	0.9000	0.000%	5	902	-16.667%
2025-10-15	0.9000	0.9000	0.9000	0.9000	+1.124%	2	897	-16.667%
2025-10-14	0.8300	0.9100	0.8300	0.8900	+1.136%	11	899	-15.730%
2025-10-13	0.8800	0.8800	0.8800	0.8800	-2.222%	100	906	-14.773%
2025-10-10	0.8900	0.9000	0.8900	0.9000	-1.099%	6	946	-16.667%
2025-10-09	0.9100	0.9100	0.9100	0.9100	+2.247%	3	950	-17.582%
2025-10-08	0.9000	0.9000	0.8900	0.8900	-3.261%	469	947	-15.730%
2025-10-07	0.9100	0.9200	0.9000	0.9200	-8.911%	16	517	-18.478%
2025-10-06	0.8500	1.0100	0.8500	1.0100	+13.483%	186	516	-25.743%
2025-10-03	0.9200	0.9700	0.8900	0.8900	-11.881%	380	406	-15.730%
2025-10-02	1.0100	1.0200	1.0100	1.0100	+1.000%	13	220	-25.743%
2025-10-01	1.0700	1.0700	1.0000	1.0000	-7.407%	33	210	-25.000%
2025-09-30	1.0800	1.0800	1.0800	1.0800	-6.897%	1	225	-30.556%
2025-09-29	1.1000	1.1600	1.0000	1.1600	+8.411%	25	224	-35.345%
2025-09-25	1.0900	1.1300	1.0700	1.0700	-4.464%	29	199	-29.907%
2025-09-24	1.1400	1.1400	1.1200	1.1200	+6.667%	2	192	-33.036%
2025-09-23	1.0300	1.0500	1.0000	1.0500	-4.545%	130	193	-28.571%
2025-09-22	1.0800	1.2400	0.9200	1.1000	-4.348%	55	63	-31.818%
2025-09-19	1.1600	1.1600	1.1500	1.1500	+1.770%	20	26	-34.783%
2025-09-18	1.1500	1.1500	1.1300	1.1300	-0.877%	22	24	-33.628%
2025-09-17	1.1800	1.1800	1.1400	1.1400	0.000%	2	2	-34.211%