Dark

PLUG20280121P3
PLUG Jan 21 2028 3.00 Put (PLUG280121P00003000)
option OPRA

EOD

Aug 7, 2026

1.48+1.370%(+0.02)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.5000	1.5000	1.4800	1.4800	+1.370%	30	8,332	0.000%
2026-08-06	1.4600	1.4600	1.4600	1.4600	+0.690%	1	8,312	+1.370%
2026-08-04	1.5200	1.5200	1.4400	1.4500	-5.229%	14	8,311	+2.069%
2026-07-31	1.5000	1.5300	1.5000	1.5300	+0.658%	5	8,311	-3.268%
2026-07-30	1.6000	1.6000	1.5100	1.5200	-4.403%	26	8,309	-2.632%
2026-07-29	1.5800	1.5900	1.5700	1.5900	+2.581%	22	8,306	-6.918%
2026-07-28	1.5800	1.5800	1.5500	1.5500	0.000%	50	8,285	-4.516%
2026-07-27	1.5400	1.5600	1.5400	1.5500	+3.333%	21	8,279	-4.516%
2026-07-23	1.4600	1.5000	1.4600	1.5000	+3.448%	11	8,268	-1.333%
2026-07-22	1.4800	1.4800	1.4500	1.4500	-4.605%	103	8,268	+2.069%
2026-07-20	1.5200	1.5200	1.5200	1.5200	+1.333%	1	8,168	-2.632%
2026-07-17	1.5000	1.5000	1.4900	1.5000	-1.316%	159	8,167	-1.333%
2026-07-16	1.5000	1.5200	1.5000	1.5200	+4.110%	20	8,126	-2.632%
2026-07-15	1.4600	1.4600	1.4600	1.4600	+0.690%	58	8,120	+1.370%
2026-07-14	1.4500	1.4500	1.4500	1.4500	-3.333%	10	8,062	+2.069%
2026-07-13	1.5000	1.5000	1.5000	1.5000	+1.351%	10	8,062	-1.333%
2026-07-10	1.4800	1.4800	1.4800	1.4800	+5.714%	1	8,059	0.000%
2026-07-08	1.3900	1.4000	1.3900	1.4000	+4.478%	6	8,058	+5.714%
2026-07-07	1.3400	1.3400	1.3400	1.3400	+3.077%	1	8,052	+10.448%
2026-06-30	1.3000	1.3000	1.3000	1.3000	-5.109%	10	8,052	+13.846%
2026-06-29	1.3700	1.3700	1.3700	1.3700	-1.439%	20	8,052	+8.029%
2026-06-26	1.3800	1.3900	1.3800	1.3900	+5.303%	17	8,032	+6.475%
2026-06-18	1.3700	1.3700	1.3200	1.3200	+6.452%	2	8,013	+12.121%
2026-06-17	1.3300	1.3300	1.2400	1.2400	-6.061%	3	8,013	+19.355%
2026-06-16	1.3000	1.3200	1.3000	1.3200	+2.326%	4	8,013	+12.121%
2026-06-15	1.3100	1.3300	1.2900	1.2900	-3.008%	12	8,013	+14.729%
2026-06-11	1.3100	1.3300	1.3100	1.3300	+0.758%	4	8,013	+11.278%
2026-06-10	1.3200	1.3200	1.3200	1.3200	+2.326%	1	8,011	+12.121%
2026-06-09	1.2500	1.2900	1.2500	1.2900	+6.612%	15	8,011	+14.729%
2026-06-08	1.1800	1.2200	1.1800	1.2100	-2.419%	14	7,999	+22.314%
2026-06-05	0.9800	1.2400	0.9800	1.2400	+9.735%	12	7,995	+19.355%
2026-06-04	1.1300	1.1300	1.1300	1.1300	+2.727%	1	7,985	+30.973%
2026-06-03	1.1500	1.1500	1.1000	1.1000	+3.774%	3	7,984	+34.545%
2026-06-02	1.1000	1.1000	1.0600	1.0600	-2.752%	7	7,984	+39.623%
2026-06-01	1.1200	1.1200	1.0900	1.0900	-2.679%	2	7,986	+35.780%
2026-05-29	1.1500	1.1500	0.9900	1.1200	+6.667%	18	7,986	+32.143%
2026-05-28	1.0500	1.0500	1.0400	1.0500	+2.941%	6	8,001	+40.952%
2026-05-27	1.0900	1.0900	1.0000	1.0200	-0.971%	220	7,995	+45.098%
2026-05-26	1.0700	1.1000	1.0300	1.0300	-6.364%	99	7,782	+43.689%
2026-05-22	1.1600	1.1600	1.0700	1.1000	+0.917%	32	7,744	+34.545%
2026-05-21	1.1100	1.1100	1.0500	1.0900	-4.386%	67	7,773	+35.780%
2026-05-20	1.1600	1.1700	1.1400	1.1400	-1.724%	4	7,773	+29.825%
2026-05-19	1.1000	1.2300	1.1000	1.1600	+3.571%	6	7,771	+27.586%
2026-05-18	1.1000	1.1600	1.0800	1.1200	+3.704%	58	7,771	+32.143%
2026-05-15	1.0100	1.0800	1.0100	1.0800	+5.882%	10	7,771	+37.037%
2026-05-14	1.1400	1.1400	1.0200	1.0200	-1.923%	8	7,808	+45.098%
2026-05-13	1.0400	1.0800	1.0200	1.0400	-2.804%	29	7,788	+42.308%
2026-05-12	1.0300	1.0800	1.0300	1.0700	-2.727%	116	7,788	+38.318%
2026-05-11	1.0700	1.1500	1.0700	1.1000	-8.333%	36	7,788	+34.545%
2026-05-08	1.2000	1.2000	1.2000	1.2000	+0.840%	3	7,748	+23.333%
2026-05-07	1.1600	1.1900	1.1600	1.1900	+1.709%	6	7,746	+24.370%
2026-05-06	1.1900	1.1900	1.1700	1.1700	+1.739%	21	7,740	+26.496%
2026-05-05	1.1700	1.1800	1.0000	1.1500	-4.167%	17	7,761	+28.696%
2026-05-04	1.2200	1.2200	1.1700	1.2000	-1.639%	22	7,764	+23.333%
2026-05-01	1.2100	1.2200	1.2100	1.2200	+1.667%	2	7,748	+21.311%
2026-04-30	1.0900	1.2000	1.0900	1.2000	+6.195%	11	7,748	+23.333%
2026-04-29	1.1900	1.1900	1.1200	1.1300	-7.377%	19	7,737	+30.973%
2026-04-27	1.2200	1.2200	1.2200	1.2200	+3.390%	20	7,720	+21.311%
2026-04-24	1.1900	1.1900	1.1600	1.1800	-4.839%	54	7,700	+25.424%
2026-04-23	1.2400	1.2400	1.2400	1.2400	+5.085%	1	7,681	+19.355%
2026-04-22	1.1800	1.1800	1.1800	1.1800	-9.924%	103	7,681	+25.424%
2026-04-21	1.1800	1.3100	1.1600	1.3100	+13.913%	21	7,622	+12.977%
2026-04-20	1.3200	1.3200	1.1000	1.1500	-10.853%	47	7,622	+28.696%
2026-04-17	1.2500	1.3000	1.2500	1.2900	-2.273%	12	7,628	+14.729%
2026-04-16	1.2900	1.3200	1.2900	1.3200	+5.600%	3	7,638	+12.121%
2026-04-15	1.2500	1.2600	1.2500	1.2500	-1.575%	12	7,640	+18.400%
2026-04-14	1.2700	1.2700	1.2700	1.2700	+3.252%	2	7,649	+16.535%
2026-04-13	1.2300	1.2300	1.2300	1.2300	-5.385%	5	7,651	+20.325%
2026-04-10	1.2900	1.3000	1.2900	1.3000	0.000%	2	7,646	+13.846%
2026-04-09	1.3100	1.3100	1.3000	1.3000	-5.109%	23	7,644	+13.846%
2026-04-08	1.3700	1.3700	1.3700	1.3700	-2.143%	20	7,644	+8.029%
2026-04-07	1.4000	1.4000	1.4000	1.4000	+2.941%	5	7,644	+5.714%
2026-04-06	1.4500	1.4700	1.3600	1.3600	-6.849%	97	7,639	+8.824%
2026-04-02	1.5700	1.5700	1.4400	1.4600	-6.410%	12	7,689	+1.370%
2026-03-27	1.5600	1.5600	1.5600	1.5600	+0.645%	10	7,689	-5.128%
2026-03-26	1.5200	1.5500	1.4600	1.5500	+1.307%	4	7,699	-4.516%
2026-03-23	1.5300	1.5300	1.5300	1.5300	+1.325%	2	7,700	-3.268%
2026-03-16	1.5600	1.5700	1.5100	1.5100	-1.948%	6	7,702	-1.987%
2026-03-13	1.5400	1.5400	1.5400	1.5400	-6.098%	200	7,702	-3.896%
2026-03-09	1.6400	1.6400	1.6400	1.6400	+5.128%	15	7,702	-9.756%
2026-03-05	1.5600	1.5600	1.5600	1.5600	+1.299%	3	7,702	-5.128%
2026-03-04	1.5400	1.5400	1.5400	1.5400	-3.145%	2	7,705	-3.896%
2026-03-03	1.5400	1.6000	1.5100	1.5900	-9.659%	20	7,705	-6.918%
2026-02-27	1.7800	1.7900	1.7600	1.7600	+0.571%	11	7,693	-15.909%
2026-02-24	1.7500	1.7500	1.7500	1.7500	-1.685%	5	7,682	-15.429%
2026-02-20	1.7800	1.7800	1.7800	1.7800	-1.111%	10	7,682	-16.854%
2026-02-18	1.8000	1.8000	1.8000	1.8000	+0.559%	5	7,682	-17.778%
2026-02-17	1.8300	1.8300	1.7900	1.7900	+6.548%	4	7,687	-17.318%
2026-02-11	1.6800	1.6800	1.6800	1.6800	-4.545%	50	7,687	-11.905%
2026-02-10	1.7500	1.7600	1.7400	1.7600	0.000%	17	7,637	-15.909%
2026-02-09	1.7700	1.7800	1.7600	1.7600	-1.676%	40	7,644	-15.909%
2026-02-05	1.8000	1.8000	1.7800	1.7900	+2.286%	50	7,644	-17.318%
2026-02-04	1.7500	1.7500	1.7500	1.7500	-0.568%	1	7,644	-15.429%
2026-02-02	1.8000	1.8000	1.7600	1.7600	+7.975%	55	7,643	-15.909%
2026-01-22	1.6400	1.6400	1.6300	1.6300	-2.395%	17	7,693	-9.202%
2026-01-15	1.6700	1.6700	1.6700	1.6700	-7.222%	1	7,695	-11.377%
2025-12-29	1.8000	1.8000	1.8000	1.8000	0.000%	200	7,694	-17.778%
2025-12-26	1.8000	1.8000	1.8000	1.8000	+4.651%	3	7,894	-17.778%
2025-12-22	1.7200	1.7200	1.7200	1.7200	+0.585%	1	7,893	-13.953%
2025-12-18	1.7100	1.7100	1.7100	1.7100	-1.156%	10	7,893	-13.450%
2025-12-16	1.7300	1.7400	1.7300	1.7300	0.000%	211	7,903	-14.451%
2025-12-11	1.7300	1.7300	1.7300	1.7300	-1.705%	1	7,914	-14.451%
2025-12-04	1.7600	1.7600	1.7600	1.7600	-12.000%	3	7,915	-15.909%
2025-11-28	2.0000	2.0000	2.0000	2.0000	+1.010%	200	7,912	-26.000%
2025-11-24	1.9800	1.9800	1.9800	1.9800	+0.508%	10	8,112	-25.253%
2025-11-21	1.9700	1.9700	1.9700	1.9700	-0.505%	10	8,112	-24.873%
2025-11-19	2.0000	2.0000	1.9800	1.9800	+5.319%	30	8,112	-25.253%
2025-11-18	1.8100	1.8800	1.8100	1.8800	+1.075%	8	8,102	-21.277%
2025-11-17	1.8600	1.8600	1.8600	1.8600	+1.087%	20	8,094	-20.430%
2025-11-14	1.8300	1.8400	1.8300	1.8400	+2.793%	5,010	8,114	-19.565%
2025-11-13	1.7900	1.7900	1.7900	1.7900	-2.186%	5	3,105	-17.318%
2025-11-10	1.8300	1.8300	1.8300	1.8300	+1.667%	1	3,110	-19.126%
2025-11-06	1.7900	1.8000	1.7900	1.8000	+1.124%	40	3,109	-17.778%
2025-11-05	1.8500	1.8500	1.7800	1.7800	+4.706%	9	3,119	-16.854%
2025-11-04	1.6900	1.7000	1.6900	1.7000	-5.028%	55	3,120	-12.941%
2025-11-03	1.7900	1.7900	1.7900	1.7900	0.000%	95	3,170	-17.318%
2025-10-31	1.7900	1.7900	1.7900	1.7900	+1.130%	35	3,170	-17.318%
2025-10-30	1.7700	1.7700	1.7700	1.7700	+1.143%	90	3,205	-16.384%
2025-10-29	1.7500	1.7500	1.7500	1.7500	+4.790%	1	3,295	-15.429%
2025-10-27	1.7400	1.7400	1.6500	1.6700	0.000%	79	3,225	-11.377%
2025-10-24	1.6600	1.6700	1.6600	1.6700	-8.242%	105	3,225	-11.377%
2025-10-23	1.6800	1.8200	1.6800	1.8200	+5.814%	26	3,225	-18.681%
2025-10-22	1.6900	1.7200	1.6900	1.7200	+4.878%	3	3,221	-13.953%
2025-10-21	1.6100	1.6400	1.6100	1.6400	+2.500%	10	3,219	-9.756%
2025-10-20	1.6100	1.6200	1.6000	1.6000	-3.030%	11	3,215	-7.500%
2025-10-17	1.6500	1.6500	1.6500	1.6500	0.000%	1	3,204	-10.303%
2025-10-16	1.5700	1.6500	1.5700	1.6500	+1.852%	211	3,203	-10.303%
2025-10-15	1.5400	1.6200	1.5400	1.6200	+4.516%	51	2,992	-8.642%
2025-10-14	1.5500	1.5500	1.5500	1.5500	+0.649%	10	3,041	-4.516%
2025-10-13	1.5300	1.5400	1.5300	1.5400	-3.750%	6	3,041	-3.896%
2025-10-10	1.6000	1.6500	1.3100	1.6000	+3.226%	126	3,035	-7.500%
2025-10-09	1.5500	1.5700	1.5500	1.5500	-3.125%	255	2,920	-4.516%
2025-10-08	1.4500	1.6100	1.4500	1.6000	+0.629%	23	2,665	-7.500%
2025-10-07	1.6000	1.6000	1.5400	1.5900	+1.923%	130	2,652	-6.918%
2025-10-06	1.5000	1.5900	1.5000	1.5600	-2.500%	322	2,532	-5.128%
2025-10-03	1.5500	1.6000	1.5100	1.6000	-1.840%	58	2,213	-7.500%
2025-10-02	1.6300	1.6300	1.6300	1.6300	-6.322%	2,000	2,203	-9.202%
2025-10-01	1.7500	1.7500	1.7400	1.7400	-10.309%	9	208	-14.943%
2025-09-29	1.9400	1.9400	1.9400	1.9400	+8.380%	20	199	-23.711%
2025-09-24	1.7900	1.7900	1.7900	1.7900	-3.243%	25	179	-17.318%
2025-09-23	1.8200	1.8500	1.7800	1.8500	+1.648%	44	154	-20.000%
2025-09-22	1.9300	1.9300	1.8200	1.8200	-4.712%	112	115	-18.681%
2025-09-18	1.9100	1.9100	1.9100	1.9100	0.000%	3	3	-22.513%