Dark

PLUG20260918C2
PLUG Sep 18 2026 2.00 Call (PLUG260918C00002000)
option OPRA

EOD

Aug 10, 2026

0.3500-5.405%(-0.0200)1,201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3900	0.4500	0.3100	0.3500	-5.405%	1,201	3,625	0.000%
2026-08-07	0.3300	0.3700	0.2900	0.3700	+23.333%	361	2,830	-5.405%
2026-08-06	0.3100	0.3900	0.2900	0.3000	-9.091%	251	2,647	+16.667%
2026-08-05	0.4000	0.4000	0.3100	0.3300	-17.500%	123	2,506	+6.061%
2026-08-04	0.3700	0.4100	0.3700	0.4000	+21.212%	106	2,519	-12.500%
2026-08-03	0.3000	0.3400	0.3000	0.3300	+3.125%	173	2,499	+6.061%
2026-07-31	0.3500	0.3800	0.3000	0.3200	-3.030%	77	2,487	+9.375%
2026-07-30	0.3000	0.3600	0.2900	0.3300	+37.500%	244	2,492	+6.061%
2026-07-29	0.2900	0.3100	0.2200	0.2400	-17.241%	400	2,333	+45.833%
2026-07-28	0.3100	0.3400	0.2700	0.2900	-17.143%	139	2,136	+20.690%
2026-07-27	0.3900	0.3900	0.3300	0.3500	-10.256%	32	2,066	0.000%
2026-07-24	0.4100	0.4200	0.3700	0.3900	-11.364%	45	2,063	-10.256%
2026-07-23	0.4400	0.4600	0.3700	0.4400	-10.204%	164	2,051	-20.455%
2026-07-22	0.4700	0.5200	0.4500	0.4900	+2.083%	119	2,106	-28.571%
2026-07-21	0.4700	0.5000	0.4500	0.4800	+23.077%	73	2,011	-27.083%
2026-07-20	0.4000	0.4400	0.3700	0.3900	-17.021%	664	2,013	-10.256%
2026-07-17	0.4400	0.4700	0.4400	0.4700	+17.500%	7	1,995	-25.532%
2026-07-16	0.4200	0.4500	0.3700	0.4000	-14.894%	122	1,993	-12.500%
2026-07-15	0.5000	0.5000	0.4200	0.4700	-4.082%	98	1,904	-25.532%
2026-07-14	0.5400	0.5400	0.4900	0.4900	+13.953%	11	1,846	-28.571%
2026-07-13	0.4900	0.4900	0.4300	0.4300	-10.417%	34	1,850	-18.605%
2026-07-10	0.5100	0.5200	0.4800	0.4800	-20.000%	37	1,882	-27.083%
2026-07-09	0.6000	0.6000	0.6000	0.6000	-3.226%	2	1,902	-41.667%
2026-07-08	0.6100	0.6400	0.6100	0.6200	-7.463%	63	1,902	-43.548%
2026-07-07	0.7700	0.8800	0.6500	0.6700	-16.250%	114	1,917	-47.761%
2026-07-06	0.8000	0.8000	0.8000	0.8000	+1.266%	70	1,970	-56.250%
2026-07-02	0.8400	0.8400	0.7100	0.7900	-5.952%	280	2,037	-55.696%
2026-07-01	0.8400	0.9200	0.8400	0.8400	-7.692%	247	2,037	-58.333%
2026-06-30	0.8200	0.9300	0.8200	0.9100	+12.346%	85	2,076	-61.538%
2026-06-29	0.6400	0.8100	0.6400	0.8100	+17.391%	137	2,074	-56.790%
2026-06-26	0.7200	0.7500	0.6600	0.6900	-9.211%	27	2,005	-49.275%
2026-06-25	0.7600	0.7600	0.7600	0.7600	-19.149%	1	2,002	-53.947%
2026-06-24	0.8500	0.9400	0.8500	0.9400	-2.083%	3	2,001	-62.766%
2026-06-23	0.9600	0.9600	0.9600	0.9600	-2.041%	3	2,003	-63.542%
2026-06-22	1.0000	1.0500	0.9800	0.9800	+10.112%	52	2,000	-64.286%
2026-06-18	0.9000	0.9100	0.8300	0.8900	+4.706%	86	1,912	-60.674%
2026-06-17	1.0000	1.0300	0.8500	0.8500	-5.556%	67	1,912	-58.824%
2026-06-16	0.9000	0.9000	0.9000	0.9000	-6.250%	4	1,912	-61.111%
2026-06-15	1.0800	1.0800	0.9400	0.9600	+4.348%	99	1,884	-63.542%
2026-06-12	0.9700	0.9700	0.8700	0.9200	-14.815%	218	1,884	-61.957%
2026-06-11	1.0000	1.0800	1.0000	1.0800	+2.857%	6	1,884	-67.593%
2026-06-10	1.0800	1.0800	1.0500	1.0500	-4.545%	2	1,880	-66.667%
2026-06-09	1.3000	1.3000	1.1000	1.1000	-21.429%	22	1,880	-68.182%
2026-06-08	1.4000	1.4000	1.4000	1.4000	+4.478%	2	1,900	-75.000%
2026-06-05	1.6400	1.6400	1.3400	1.3400	-25.556%	51	1,900	-73.881%
2026-06-04	1.7000	1.8000	1.7000	1.8000	0.000%	21	1,881	-80.556%
2026-06-03	1.8800	1.8900	1.8000	1.8000	-18.182%	1,035	1,882	-80.556%
2026-06-02	2.2500	2.2500	2.1500	2.2000	+13.402%	30	2,046	-84.091%
2026-06-01	1.9400	1.9400	1.9400	1.9400	-6.731%	5	2,074	-81.959%
2026-05-29	2.0800	2.0800	2.0100	2.0800	-9.565%	52	2,074	-83.173%
2026-05-28	2.3000	2.3000	2.3000	2.3000	+4.072%	2	2,125	-84.783%
2026-05-27	2.1200	2.2200	2.0000	2.2100	+5.238%	24	2,125	-84.163%
2026-05-26	1.8800	2.1000	1.8800	2.1000	+6.061%	516	2,145	-83.333%
2026-05-22	1.8300	1.9800	1.8300	1.9800	+4.211%	11	1,651	-82.323%
2026-05-21	1.4300	1.9800	1.4300	1.9000	+31.034%	63	1,661	-81.579%
2026-05-20	1.3700	1.4700	1.3700	1.4500	-3.974%	11	1,661	-75.862%
2026-05-19	1.4400	1.5100	1.4000	1.5100	0.000%	6	1,642	-76.821%
2026-05-18	1.5900	1.6000	1.5000	1.5100	-24.121%	25	1,642	-76.821%
2026-05-15	1.8200	2.0600	1.7400	1.9900	+3.646%	565	1,642	-82.412%
2026-05-14	1.9300	1.9800	1.9000	1.9200	-12.727%	59	1,464	-81.771%
2026-05-13	1.6500	2.2000	1.6500	2.2000	+25.000%	530	1,482	-84.091%
2026-05-12	2.0200	2.0200	1.6400	1.7600	+6.667%	30	1,482	-80.114%
2026-05-11	1.4500	1.7500	1.4000	1.6500	+26.923%	474	1,482	-78.788%
2026-05-08	1.3000	1.3000	1.2500	1.3000	+4.000%	41	1,439	-73.077%
2026-05-07	1.4200	1.4200	1.2400	1.2500	-11.972%	21	1,458	-72.000%
2026-05-05	1.3900	1.5500	1.3900	1.4200	+8.397%	232	1,448	-75.352%
2026-05-04	1.3200	1.3800	1.3100	1.3100	-0.758%	10	1,326	-73.282%
2026-05-01	1.3200	1.3300	1.3100	1.3200	0.000%	50	1,311	-73.485%
2026-04-30	1.3000	1.3200	1.3000	1.3200	-17.500%	32	1,311	-73.485%
2026-04-29	1.4000	1.6000	1.2800	1.6000	+32.231%	24	1,296	-78.125%
2026-04-28	1.1000	1.2100	1.1000	1.2100	-4.724%	3	1,306	-71.074%
2026-04-27	1.2000	1.2700	1.2000	1.2700	-6.618%	5	1,308	-72.441%
2026-04-24	1.3500	1.3900	1.3500	1.3600	+6.250%	10	1,306	-74.265%
2026-04-23	1.3800	1.4000	1.2800	1.2800	-5.882%	12	1,311	-72.656%
2026-04-22	1.3500	1.3600	1.3500	1.3600	+6.250%	65	1,310	-74.265%
2026-04-21	1.3800	1.4100	1.2600	1.2800	-5.185%	124	1,351	-72.656%
2026-04-20	1.0000	1.3500	1.0000	1.3500	+35.000%	125	1,351	-74.074%
2026-04-17	1.1000	1.1000	1.0000	1.0000	-5.660%	76	1,348	-65.000%
2026-04-16	1.0400	1.1200	1.0200	1.0600	-1.852%	567	1,354	-66.981%
2026-04-15	1.1200	1.1500	1.0700	1.0800	-6.897%	218	1,412	-67.593%
2026-04-14	1.1600	1.2000	1.1500	1.1600	+14.851%	126	1,397	-69.828%
2026-04-10	1.0500	1.0500	0.9800	1.0100	+8.602%	10	1,291	-65.347%
2026-04-09	1.0200	1.0500	0.9300	0.9300	+4.494%	20	1,288	-62.366%
2026-04-08	0.9000	0.9400	0.8900	0.8900	+9.877%	15	1,306	-60.674%
2026-04-07	0.8900	0.9500	0.8100	0.8100	-17.347%	41	1,312	-56.790%
2026-04-06	1.0000	1.0000	0.8500	0.9800	+28.947%	57	1,293	-64.286%
2026-04-02	0.7400	0.7700	0.7300	0.7600	+16.923%	30	1,274	-53.947%
2026-04-01	0.6800	0.6800	0.6500	0.6500	-1.515%	6	1,274	-46.154%
2026-03-31	0.6500	0.6600	0.6500	0.6600	+13.793%	21	1,270	-46.970%
2026-03-30	0.5800	0.5800	0.5800	0.5800	0.000%	10	1,251	-39.655%
2026-03-27	0.5700	0.6000	0.5700	0.5800	-24.675%	431	1,251	-39.655%
2026-03-26	0.7700	0.7700	0.7700	0.7700	+1.316%	400	1,652	-54.545%
2026-03-25	0.6900	0.7600	0.6900	0.7600	+10.145%	6	1,416	-53.947%
2026-03-24	0.6900	0.6900	0.6900	0.6900	-1.429%	1	1,414	-49.275%
2026-03-23	0.7000	0.7000	0.7000	0.7000	-2.778%	29	1,413	-50.000%
2026-03-20	0.7700	0.7700	0.6700	0.7200	-5.263%	222	1,384	-51.389%
2026-03-19	0.6800	0.7600	0.6800	0.7600	+4.110%	15	1,197	-53.947%
2026-03-18	0.7800	0.7800	0.7300	0.7300	0.000%	85	1,189	-52.055%
2026-03-17	0.7200	0.7300	0.7200	0.7300	+5.797%	100	1,114	-52.055%
2026-03-16	0.7100	0.7100	0.6900	0.6900	+13.115%	4	1,123	-49.275%
2026-03-13	0.6700	0.6700	0.6100	0.6100	-16.438%	19	1,119	-42.623%
2026-03-12	0.6500	0.7400	0.6500	0.7300	+10.606%	120	1,102	-52.055%
2026-03-11	0.6400	0.6600	0.6400	0.6600	-1.493%	36	1,069	-46.970%
2026-03-10	0.6700	0.6700	0.6700	0.6700	+11.667%	5	1,033	-47.761%
2026-03-09	0.5400	0.6200	0.5400	0.6000	0.000%	199	1,033	-41.667%
2026-03-06	0.7200	0.7200	0.5900	0.6000	-13.043%	98	1,206	-41.667%
2026-03-05	0.8300	0.8300	0.6900	0.6900	-19.767%	49	1,179	-49.275%
2026-03-04	0.8400	0.8600	0.7700	0.8600	+19.444%	245	1,174	-59.302%
2026-03-03	0.6000	0.8000	0.5400	0.7200	+53.191%	125	1,010	-51.389%
2026-03-02	0.3900	0.4700	0.3900	0.4700	+6.818%	9	1,008	-25.532%
2026-02-27	0.5500	0.5500	0.4300	0.4400	-13.725%	188	1,002	-20.455%
2026-02-26	0.5000	0.5100	0.5000	0.5100	-5.556%	9	964	-31.373%
2026-02-25	0.5500	0.5700	0.5400	0.5400	+1.887%	16	953	-35.185%
2026-02-24	0.5000	0.5700	0.5000	0.5300	+3.922%	83	953	-33.962%
2026-02-23	0.5300	0.5300	0.4800	0.5100	-3.774%	222	881	-31.373%
2026-02-20	0.5600	0.5600	0.5200	0.5300	+3.922%	5	923	-33.962%
2026-02-19	0.5200	0.5200	0.5100	0.5100	-5.556%	16	920	-31.373%
2026-02-18	0.5100	0.5500	0.5100	0.5400	+8.000%	217	920	-35.185%
2026-02-17	0.5000	0.5000	0.5000	0.5000	-3.846%	2	710	-30.000%
2026-02-12	0.5500	0.5500	0.5200	0.5200	-13.333%	255	710	-32.692%
2026-02-11	0.6300	0.6300	0.6000	0.6000	-14.286%	8	456	-41.667%
2026-02-09	0.6400	0.7000	0.6400	0.7000	+4.478%	25	451	-50.000%
2026-02-06	0.6300	0.6700	0.5500	0.6700	+21.818%	112	435	-47.761%
2026-02-05	0.5500	0.5700	0.5500	0.5500	-9.836%	19	341	-36.364%
2026-02-04	0.8200	0.8200	0.6100	0.6100	-10.294%	258	336	-42.623%
2026-02-03	0.6800	0.6800	0.6800	0.6800	-5.556%	1	79	-48.529%
2026-02-02	0.7500	0.7500	0.7200	0.7200	-17.241%	2	79	-51.389%
2026-01-29	0.9000	0.9000	0.8700	0.8700	-17.143%	2	77	-59.770%
2026-01-28	1.0500	1.0500	1.0500	1.0500	+23.529%	1	77	-66.667%
2026-01-27	0.8500	0.8500	0.8500	0.8500	0.000%	25	76	-58.824%
2026-01-26	1.0000	1.0000	0.8500	0.8500	-13.265%	4	74	-58.824%
2026-01-23	0.9800	0.9800	0.9800	0.9800	-12.500%	2	72	-64.286%
2026-01-22	0.9300	1.1200	0.9300	1.1200	+34.940%	78	74	-68.750%
2026-01-21	1.0000	1.0000	0.7500	0.8300	-6.742%	60	53	-57.831%
2026-01-20	0.8500	0.8900	0.8500	0.8900	-6.316%	16	23	-60.674%
2026-01-16	0.9200	0.9500	0.9200	0.9500	+10.465%	5	2	-63.158%
2026-01-15	0.8900	0.9000	0.8600	0.8600	0.000%	3	2	-59.302%