Dark

PLUG20260918C2.5
PLUG Sep 18 2026 2.50 Call (PLUG260918C00002500)
option OPRA

EOD

Aug 10, 2026

0.1700-10.526%(-0.0200)944

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2200	0.2200	0.1600	0.1700	-10.526%	944	6,967	0.000%
2026-08-07	0.1700	0.2000	0.1400	0.1900	+46.154%	323	6,303	-10.526%
2026-08-06	0.1500	0.1900	0.1300	0.1300	-23.529%	106	6,035	+30.769%
2026-08-05	0.1800	0.2000	0.1500	0.1700	-10.526%	276	6,049	0.000%
2026-08-04	0.1900	0.2100	0.1900	0.1900	+26.667%	373	5,936	-10.526%
2026-08-03	0.1600	0.1800	0.1400	0.1500	0.000%	264	5,723	+13.333%
2026-07-31	0.1800	0.1900	0.1300	0.1500	-11.765%	295	5,525	+13.333%
2026-07-30	0.1200	0.1700	0.1200	0.1700	+30.769%	471	5,642	0.000%
2026-07-29	0.1500	0.1600	0.1100	0.1300	-7.143%	226	5,357	+30.769%
2026-07-28	0.1700	0.1700	0.1400	0.1400	-26.316%	116	5,215	+21.429%
2026-07-27	0.2000	0.2100	0.1800	0.1900	-13.636%	209	5,172	-10.526%
2026-07-24	0.2300	0.2300	0.2000	0.2200	-4.348%	55	5,090	-22.727%
2026-07-23	0.2400	0.2800	0.2300	0.2300	-14.815%	65	5,090	-26.087%
2026-07-22	0.2700	0.3000	0.2500	0.2700	+3.846%	275	5,113	-37.037%
2026-07-21	0.2300	0.2800	0.2300	0.2600	+18.182%	78	4,968	-34.615%
2026-07-20	0.2400	0.2500	0.2100	0.2200	-12.000%	229	4,951	-22.727%
2026-07-17	0.2100	0.2800	0.2100	0.2500	+8.696%	134	4,821	-32.000%
2026-07-16	0.2400	0.2600	0.2100	0.2300	-11.538%	95	4,720	-26.087%
2026-07-15	0.2700	0.2700	0.2600	0.2600	-16.129%	16	4,731	-34.615%
2026-07-14	0.3100	0.3300	0.2800	0.3100	+24.000%	66	4,716	-45.161%
2026-07-13	0.2900	0.2900	0.2400	0.2500	-16.667%	316	4,686	-32.000%
2026-07-10	0.3700	0.3700	0.2600	0.3000	-18.919%	479	4,483	-43.333%
2026-07-09	0.4300	0.4300	0.3600	0.3700	-7.500%	783	4,353	-54.054%
2026-07-08	0.4100	0.4300	0.3800	0.4000	-11.111%	52	3,632	-57.500%
2026-07-07	0.5100	0.5100	0.4000	0.4500	-15.094%	79	3,611	-62.222%
2026-07-06	0.4300	0.5700	0.4300	0.5300	+3.922%	67	3,604	-67.925%
2026-07-02	0.5400	0.6200	0.4600	0.5100	-7.273%	76	3,581	-66.667%
2026-07-01	0.5300	0.6300	0.5300	0.5500	-8.333%	202	3,581	-69.091%
2026-06-30	0.5000	0.6400	0.5000	0.6000	+20.000%	206	3,417	-71.667%
2026-06-29	0.5000	0.5200	0.4300	0.5000	+8.696%	160	3,445	-66.000%
2026-06-26	0.4800	0.4800	0.4200	0.4600	-4.167%	268	3,405	-63.043%
2026-06-25	0.5100	0.5400	0.4400	0.4800	-5.882%	312	3,191	-64.583%
2026-06-24	0.5600	0.5700	0.5100	0.5100	-1.923%	234	2,934	-66.667%
2026-06-23	0.5700	0.6500	0.5200	0.5200	-17.460%	118	2,939	-67.308%
2026-06-22	0.6700	0.6700	0.6300	0.6300	-4.545%	102	2,956	-73.016%
2026-06-18	0.5800	0.6600	0.5800	0.6600	+13.793%	43	2,922	-74.242%
2026-06-17	0.5400	0.7100	0.5400	0.5800	-6.452%	83	2,922	-70.690%
2026-06-16	0.6300	0.7200	0.6000	0.6200	-8.824%	36	2,922	-72.581%
2026-06-15	0.7400	0.7800	0.6800	0.6800	+4.615%	536	3,417	-75.000%
2026-06-12	0.7000	0.7200	0.5900	0.6500	-8.451%	188	3,417	-73.846%
2026-06-11	0.7600	0.8100	0.6800	0.7100	-5.333%	557	3,417	-76.056%
2026-06-10	0.7800	0.8400	0.7400	0.7500	-5.063%	138	2,945	-77.333%
2026-06-09	1.0500	1.0500	0.7300	0.7900	-21.000%	1,552	2,849	-78.481%
2026-06-08	1.0300	1.0300	1.0000	1.0000	-2.913%	52	1,746	-83.000%
2026-06-05	1.1000	1.1000	0.9900	1.0300	-25.362%	18	1,697	-83.495%
2026-06-04	1.4200	1.4200	1.3800	1.3800	-5.479%	10	1,692	-87.681%
2026-06-03	1.6200	1.6200	1.4500	1.4600	-18.889%	91	1,700	-88.356%
2026-06-02	1.7000	1.9500	1.7000	1.8000	+5.882%	123	1,723	-90.556%
2026-06-01	1.7000	1.7000	1.5500	1.7000	-7.609%	45	1,768	-90.000%
2026-05-28	1.9000	1.9600	1.7800	1.8400	+2.222%	104	1,772	-90.761%
2026-05-27	1.6700	1.9000	1.6700	1.8000	+19.205%	95	1,788	-90.556%
2026-05-26	1.5100	1.7200	1.4500	1.5100	-5.625%	142	1,796	-88.742%
2026-05-22	1.5200	1.6300	1.4600	1.6000	+5.960%	106	1,807	-89.375%
2026-05-21	1.2500	1.6000	1.2500	1.5100	+31.304%	248	1,808	-88.742%
2026-05-20	1.1700	1.1800	1.1500	1.1500	+4.545%	11	1,808	-85.217%
2026-05-19	1.2000	1.2500	1.0400	1.1000	-12.000%	179	1,790	-84.545%
2026-05-18	1.3700	1.3700	1.1000	1.2500	-24.242%	40	1,790	-86.400%
2026-05-15	1.3500	1.6500	1.3500	1.6500	+7.843%	26	1,790	-89.697%
2026-05-14	1.5900	1.6300	1.5200	1.5300	-12.571%	74	1,802	-88.889%
2026-05-13	1.4500	1.8400	1.4500	1.7500	+29.630%	161	1,763	-90.286%
2026-05-12	1.4000	1.6000	1.2500	1.3500	+0.746%	113	1,763	-87.407%
2026-05-11	0.9700	1.4000	0.9700	1.3400	+35.354%	169	1,763	-87.313%
2026-05-08	0.9700	1.0100	0.9600	0.9900	+4.211%	32	1,723	-82.828%
2026-05-07	1.0500	1.0500	0.8800	0.9500	-14.414%	28	1,717	-82.105%
2026-05-06	1.1000	1.1300	1.1000	1.1100	+3.738%	25	1,709	-84.685%
2026-05-05	1.0500	1.1700	1.0300	1.0700	+7.000%	48	1,719	-84.112%
2026-05-04	0.9900	1.0500	0.9700	1.0000	+3.093%	212	1,715	-83.000%
2026-05-01	1.0000	1.0000	0.9500	0.9700	0.000%	30	1,700	-82.474%
2026-04-30	1.2000	1.2000	0.9700	0.9700	-20.492%	29	1,700	-82.474%
2026-04-29	0.8800	1.2200	0.8800	1.2200	+32.609%	19	1,692	-86.066%
2026-04-28	0.9100	0.9300	0.8900	0.9200	-1.075%	27	1,700	-81.522%
2026-04-27	1.0000	1.0000	0.8700	0.9300	-10.577%	139	1,681	-81.720%
2026-04-24	1.0000	1.2000	1.0000	1.0400	+4.000%	187	1,786	-83.654%
2026-04-23	1.1100	1.1100	0.9700	1.0000	-4.762%	190	1,804	-83.000%
2026-04-22	1.0200	1.0500	1.0000	1.0500	+7.143%	220	1,740	-83.810%
2026-04-21	1.0900	1.0900	0.9700	0.9800	-8.411%	205	1,815	-82.653%
2026-04-20	0.7700	1.0700	0.7400	1.0700	+46.575%	192	1,815	-84.112%
2026-04-17	0.8700	0.8700	0.7000	0.7300	-1.351%	95	1,773	-76.712%
2026-04-16	0.8600	0.9300	0.7300	0.7400	-10.843%	295	1,798	-77.027%
2026-04-15	0.9500	0.9500	0.7800	0.8300	-4.598%	142	1,872	-79.518%
2026-04-14	0.8900	0.9400	0.8100	0.8700	+17.568%	302	1,872	-80.460%
2026-04-13	0.7200	0.8100	0.7000	0.7400	-2.632%	158	1,980	-77.027%
2026-04-10	0.7800	0.8100	0.7400	0.7600	+4.110%	365	1,935	-77.632%
2026-04-09	0.7500	0.8000	0.7100	0.7300	+10.606%	58	1,829	-76.712%
2026-04-08	0.7200	0.7200	0.6400	0.6600	+6.452%	63	1,827	-74.242%
2026-04-07	0.6300	0.6300	0.5700	0.6200	-11.429%	161	1,784	-72.581%
2026-04-06	0.5100	0.7400	0.5100	0.7000	+22.807%	191	1,804	-75.714%
2026-04-02	0.4500	0.5800	0.4400	0.5700	+32.558%	101	1,798	-70.175%
2026-04-01	0.4500	0.4600	0.4300	0.4300	+4.878%	16	1,798	-60.465%
2026-03-30	0.4200	0.4300	0.4000	0.4100	-2.381%	62	1,789	-58.537%
2026-03-27	0.4400	0.4400	0.4100	0.4200	-10.638%	161	1,768	-59.524%
2026-03-26	0.5000	0.5400	0.4700	0.4700	-2.083%	76	1,701	-63.830%
2026-03-25	0.5600	0.5600	0.4800	0.4800	0.000%	273	1,673	-64.583%
2026-03-24	0.4200	0.4800	0.4200	0.4800	-4.000%	56	1,795	-64.583%
2026-03-23	0.4800	0.5000	0.4400	0.5000	+4.167%	82	1,782	-66.000%
2026-03-20	0.5700	0.5800	0.4700	0.4800	-12.727%	204	1,719	-64.583%
2026-03-19	0.4800	0.5700	0.4800	0.5500	-1.786%	78	1,607	-69.091%
2026-03-18	0.5000	0.5800	0.5000	0.5600	+7.692%	41	1,609	-69.643%
2026-03-17	0.4800	0.5200	0.4600	0.5200	+1.961%	35	1,575	-67.308%
2026-03-16	0.5000	0.5100	0.4800	0.5100	+10.870%	49	1,566	-66.667%
2026-03-13	0.5000	0.5000	0.4500	0.4600	-9.804%	55	1,527	-63.043%
2026-03-12	0.4800	0.5500	0.4800	0.5100	+8.511%	273	1,521	-66.667%
2026-03-11	0.4700	0.4800	0.4600	0.4700	+2.174%	34	1,525	-63.830%
2026-03-10	0.5000	0.5500	0.4400	0.4600	-2.128%	33	1,504	-63.043%
2026-03-09	0.4400	0.4700	0.3800	0.4700	+6.818%	307	1,493	-63.830%
2026-03-06	0.5000	0.5000	0.4400	0.4400	-16.981%	38	1,228	-61.364%
2026-03-05	0.5300	0.5900	0.5100	0.5300	-15.873%	337	1,224	-67.925%
2026-03-04	0.5500	0.6700	0.5500	0.6300	+21.154%	124	1,097	-73.016%
2026-03-03	0.4400	0.5900	0.3900	0.5200	+62.500%	373	1,129	-67.308%
2026-03-02	0.3400	0.3400	0.3100	0.3200	+3.226%	23	952	-46.875%
2026-02-27	0.3500	0.3600	0.3100	0.3100	-13.889%	76	936	-45.161%
2026-02-26	0.3600	0.3600	0.3300	0.3600	-7.692%	44	928	-52.778%
2026-02-25	0.4300	0.4400	0.3800	0.3900	-2.500%	58	839	-56.410%
2026-02-24	0.3800	0.4200	0.3800	0.4000	+11.111%	162	839	-57.500%
2026-02-23	0.3800	0.3800	0.3600	0.3600	-16.279%	14	753	-52.778%
2026-02-20	0.4300	0.4300	0.4300	0.4300	+7.500%	2	757	-60.465%
2026-02-19	0.4300	0.4300	0.3800	0.4000	+2.564%	58	755	-57.500%
2026-02-18	0.4000	0.4100	0.3900	0.3900	-2.500%	51	749	-56.410%
2026-02-17	0.4200	0.4300	0.4000	0.4000	-2.439%	106	709	-57.500%
2026-02-13	0.3900	0.4200	0.3900	0.4100	+7.895%	14	745	-58.537%
2026-02-12	0.4400	0.4500	0.3800	0.3800	-20.833%	63	745	-55.263%
2026-02-11	0.5300	0.5300	0.4500	0.4800	-14.286%	70	729	-64.583%
2026-02-10	0.5600	0.5600	0.5600	0.5600	+5.660%	1	727	-69.643%
2026-02-09	0.5300	0.5300	0.5300	0.5300	+6.000%	8	726	-67.925%
2026-02-06	0.4700	0.5200	0.4700	0.5000	+19.048%	54	718	-66.000%
2026-02-05	0.4700	0.4900	0.4200	0.4200	-19.231%	319	690	-59.524%
2026-02-04	0.5700	0.5700	0.4700	0.5200	-5.455%	378	411	-67.308%
2026-02-03	0.5500	0.5500	0.5500	0.5500	-3.509%	4	151	-69.091%
2026-02-02	0.5900	0.6200	0.5700	0.5700	0.000%	18	149	-70.175%
2026-01-30	0.6500	0.6500	0.5600	0.5700	-21.918%	67	148	-70.175%
2026-01-29	0.7500	0.7500	0.7000	0.7300	-10.976%	17	205	-76.712%
2026-01-28	0.8100	0.8200	0.7800	0.8200	+5.128%	3	190	-79.268%
2026-01-27	0.7500	0.7800	0.7500	0.7800	+16.418%	13	188	-78.205%
2026-01-26	0.7500	0.7700	0.6700	0.6700	-16.250%	83	175	-74.627%
2026-01-23	0.9000	0.9000	0.8000	0.8000	-11.111%	67	94	-78.750%
2026-01-22	0.7200	0.9000	0.7200	0.9000	+47.541%	18	59	-81.111%
2026-01-21	0.7500	0.8000	0.6000	0.6100	-10.294%	20	48	-72.131%
2026-01-20	0.7700	0.7700	0.4500	0.6800	-8.108%	24	34	-75.000%
2026-01-16	0.7700	0.7700	0.7400	0.7400	+8.824%	29	6	-77.027%
2026-01-15	0.6500	0.6800	0.6500	0.6800	0.000%	6	6	-75.000%