Dark

PLUG20260918C3.5
PLUG Sep 18 2026 3.50 Call (PLUG260918C00003500)
option OPRA

EOD

Aug 10, 2026

0.06000.000%(0.0000)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0600	0.0700	0.0500	0.0600	0.000%	183	17,732	0.000%
2026-08-07	0.0500	0.0600	0.0500	0.0600	+20.000%	1,830	17,757	0.000%
2026-08-06	0.0400	0.0600	0.0400	0.0500	0.000%	232	16,137	+20.000%
2026-08-05	0.0600	0.0600	0.0500	0.0500	-16.667%	215	16,053	+20.000%
2026-08-04	0.0600	0.0700	0.0600	0.0600	+20.000%	4,246	16,078	0.000%
2026-08-03	0.0500	0.0600	0.0500	0.0500	0.000%	2,161	13,515	+20.000%
2026-07-31	0.0500	0.0500	0.0400	0.0500	-16.667%	245	12,742	+20.000%
2026-07-30	0.0500	0.0600	0.0400	0.0600	+20.000%	201	12,828	0.000%
2026-07-29	0.0600	0.0700	0.0500	0.0500	-16.667%	137	12,754	+20.000%
2026-07-28	0.0600	0.0600	0.0500	0.0600	0.000%	66	12,732	0.000%
2026-07-27	0.0600	0.0700	0.0600	0.0600	0.000%	55	12,729	0.000%
2026-07-24	0.0800	0.0800	0.0600	0.0600	-14.286%	623	12,733	0.000%
2026-07-23	0.0800	0.0800	0.0700	0.0700	-12.500%	22	12,530	-14.286%
2026-07-22	0.0800	0.1000	0.0800	0.0800	-11.111%	35	12,551	-25.000%
2026-07-21	0.0800	0.0900	0.0700	0.0900	+28.571%	514	12,554	-33.333%
2026-07-20	0.0800	0.0800	0.0500	0.0700	-22.222%	84	12,230	-14.286%
2026-07-17	0.0600	0.0900	0.0600	0.0900	+28.571%	246	12,229	-33.333%
2026-07-16	0.1200	0.1200	0.0700	0.0700	-22.222%	193	12,000	-14.286%
2026-07-15	0.1000	0.1000	0.0800	0.0900	-18.182%	85	11,873	-33.333%
2026-07-14	0.1100	0.1300	0.1000	0.1100	+22.222%	239	11,843	-45.455%
2026-07-13	0.1000	0.1100	0.0900	0.0900	-18.182%	465	11,805	-33.333%
2026-07-10	0.1500	0.1500	0.1000	0.1100	-31.250%	243	11,709	-45.455%
2026-07-09	0.1600	0.1900	0.1500	0.1600	-11.111%	313	11,872	-62.500%
2026-07-08	0.1700	0.1800	0.1600	0.1800	0.000%	202	11,710	-66.667%
2026-07-07	0.2300	0.2300	0.1700	0.1800	-21.739%	200	11,696	-66.667%
2026-07-06	0.2500	0.2600	0.2200	0.2300	+4.545%	23	11,672	-73.913%
2026-07-02	0.2300	0.2700	0.2100	0.2200	-8.333%	18	11,663	-72.727%
2026-07-01	0.2600	0.2900	0.2400	0.2400	-11.111%	104	11,663	-75.000%
2026-06-30	0.2100	0.2900	0.2100	0.2700	+22.727%	285	11,593	-77.778%
2026-06-29	0.1900	0.2300	0.1700	0.2200	+29.412%	312	11,542	-72.727%
2026-06-26	0.2000	0.2000	0.1700	0.1700	-22.727%	51	11,382	-64.706%
2026-06-25	0.2400	0.2400	0.2000	0.2200	-8.333%	249	11,355	-72.727%
2026-06-24	0.2500	0.2700	0.2300	0.2400	-17.241%	176	11,284	-75.000%
2026-06-23	0.2800	0.3000	0.2600	0.2900	+3.571%	1,215	11,137	-79.310%
2026-06-22	0.3500	0.3600	0.2800	0.2800	-9.677%	133	11,198	-78.571%
2026-06-18	0.2900	0.3100	0.2600	0.3100	+10.714%	218	10,851	-80.645%
2026-06-17	0.3100	0.3400	0.2700	0.2800	0.000%	314	10,851	-78.571%
2026-06-16	0.3100	0.3100	0.2700	0.2800	-12.500%	165	10,851	-78.571%
2026-06-15	0.3900	0.4100	0.3100	0.3200	0.000%	186	10,754	-81.250%
2026-06-12	0.3800	0.3900	0.3000	0.3200	-11.111%	103	10,754	-81.250%
2026-06-11	0.4000	0.4100	0.3400	0.3600	-10.000%	191	10,754	-83.333%
2026-06-10	0.4300	0.4400	0.3900	0.4000	-11.111%	58	10,632	-85.000%
2026-06-09	0.5900	0.6000	0.4000	0.4500	-21.053%	375	10,591	-86.667%
2026-06-08	0.6400	0.6800	0.5500	0.5700	-3.390%	517	10,406	-89.474%
2026-06-05	0.7700	0.7700	0.5500	0.5900	-31.395%	938	10,484	-89.831%
2026-06-04	0.8500	0.8900	0.8200	0.8600	-4.444%	692	11,083	-93.023%
2026-06-03	1.1500	1.1500	0.9000	0.9000	-24.370%	396	10,455	-93.333%
2026-06-02	1.0800	1.3500	1.0800	1.1900	+4.386%	288	10,274	-94.958%
2026-06-01	0.9900	1.1400	0.9800	1.1400	+5.556%	112	10,388	-94.737%
2026-05-29	1.2300	1.2300	1.0400	1.0800	-16.279%	72	10,414	-94.444%
2026-05-28	1.1900	1.3300	1.1900	1.2900	+8.403%	526	10,411	-95.349%
2026-05-27	1.0100	1.2900	1.0100	1.1900	+13.333%	2,889	10,179	-94.958%
2026-05-26	1.0100	1.1300	0.9100	1.0500	+6.061%	283	10,016	-94.286%
2026-05-22	1.0000	1.0700	0.9700	0.9900	+1.020%	4,263	10,140	-93.939%
2026-05-21	0.6800	1.0400	0.6500	0.9800	+44.118%	3,072	9,739	-93.878%
2026-05-20	0.7200	0.7300	0.6000	0.6800	+6.250%	211	9,739	-91.176%
2026-05-19	0.7200	0.7300	0.6300	0.6400	-14.667%	700	9,048	-90.625%
2026-05-18	1.0100	1.0100	0.6900	0.7500	-24.242%	728	9,048	-92.000%
2026-05-15	0.9300	1.0800	0.8300	0.9900	+1.020%	535	9,048	-93.939%
2026-05-14	1.0700	1.0700	0.8900	0.9800	-13.274%	215	8,780	-93.878%
2026-05-13	0.9000	1.2100	0.7100	1.1300	+25.556%	842	8,423	-94.690%
2026-05-12	0.9000	1.0000	0.7800	0.9000	+1.124%	559	8,423	-93.333%
2026-05-11	0.5500	0.9300	0.5200	0.8900	+61.818%	6,204	8,423	-93.258%
2026-05-08	0.6100	0.6100	0.5100	0.5500	0.000%	113	3,079	-89.091%
2026-05-07	0.6100	0.6300	0.5100	0.5500	-12.698%	235	3,005	-89.091%
2026-05-06	0.6500	0.6700	0.6200	0.6300	-4.545%	53	2,813	-90.476%
2026-05-05	0.6100	0.7200	0.6100	0.6600	+15.789%	334	2,804	-90.909%
2026-05-04	0.5800	0.6000	0.5700	0.5700	+1.786%	28	2,808	-89.474%
2026-05-01	0.5400	0.5900	0.5400	0.5600	-3.448%	164	2,687	-89.286%
2026-04-30	0.7400	0.7600	0.5500	0.5800	-22.667%	411	2,687	-89.655%
2026-04-29	0.5800	0.7600	0.5500	0.7500	+44.231%	450	2,561	-92.000%
2026-04-28	0.5400	0.5400	0.5100	0.5200	-8.772%	95	2,592	-88.462%
2026-04-27	0.5400	0.5800	0.5100	0.5700	-6.557%	244	2,561	-89.474%
2026-04-24	0.6500	0.7200	0.6100	0.6100	+3.390%	37	2,430	-90.164%
2026-04-23	0.6500	0.7000	0.5600	0.5900	-6.349%	1,091	2,437	-89.831%
2026-04-22	0.6100	0.6300	0.5800	0.6300	+10.526%	337	2,247	-90.476%
2026-04-21	0.6300	0.6500	0.5600	0.5700	-10.938%	551	2,055	-89.474%
2026-04-20	0.4000	0.6500	0.3800	0.6400	+60.000%	554	2,055	-90.625%
2026-04-17	0.4500	0.4600	0.4000	0.4000	-6.977%	76	1,910	-85.000%
2026-04-16	0.4200	0.4600	0.4100	0.4300	-12.245%	65	1,844	-86.047%
2026-04-15	0.5000	0.5000	0.4300	0.4900	+4.255%	94	1,835	-87.755%
2026-04-14	0.4400	0.5300	0.4400	0.4700	+14.634%	122	1,749	-87.234%
2026-04-13	0.4200	0.4300	0.4100	0.4100	+2.500%	42	1,693	-85.366%
2026-04-10	0.4300	0.4300	0.3900	0.4000	+2.564%	67	1,659	-85.000%
2026-04-09	0.3600	0.4300	0.3600	0.3900	+14.706%	392	1,643	-84.615%
2026-04-08	0.4000	0.4000	0.3400	0.3400	+9.677%	57	1,375	-82.353%
2026-04-07	0.3800	0.3800	0.3100	0.3100	-20.513%	4	1,322	-80.645%
2026-04-06	0.3800	0.4000	0.3600	0.3900	+30.000%	455	1,319	-84.615%
2026-04-02	0.2800	0.3000	0.2700	0.3000	+57.895%	88	812	-80.000%
2026-04-01	0.1900	0.1900	0.1900	0.1900	-20.833%	1	812	-68.421%
2026-03-31	0.2200	0.2400	0.2200	0.2400	+14.286%	11	812	-75.000%
2026-03-30	0.2100	0.2100	0.2000	0.2100	0.000%	4	801	-71.429%
2026-03-27	0.2300	0.2300	0.1900	0.2100	-22.222%	32	799	-71.429%
2026-03-26	0.2900	0.2900	0.2700	0.2700	0.000%	11	782	-77.778%
2026-03-25	0.2600	0.2700	0.2500	0.2700	+12.500%	134	771	-77.778%
2026-03-24	0.2400	0.2400	0.2100	0.2400	-4.000%	58	719	-75.000%
2026-03-23	0.2800	0.2800	0.2300	0.2500	-7.407%	14	665	-76.000%
2026-03-20	0.3200	0.3800	0.2700	0.2700	-3.571%	61	660	-77.778%
2026-03-19	0.2800	0.2800	0.2800	0.2800	-9.677%	4	652	-78.571%
2026-03-18	0.3000	0.3100	0.3000	0.3100	+10.714%	121	648	-80.645%
2026-03-17	0.2900	0.2900	0.2400	0.2800	+7.692%	73	758	-78.571%
2026-03-16	0.3200	0.3200	0.2600	0.2600	+4.000%	96	685	-76.923%
2026-03-13	0.2900	0.2900	0.2500	0.2500	-10.714%	7	607	-76.000%
2026-03-12	0.2800	0.3000	0.2800	0.2800	+12.000%	54	600	-78.571%
2026-03-10	0.2800	0.2900	0.2500	0.2500	0.000%	7	580	-76.000%
2026-03-09	0.2300	0.2500	0.2300	0.2500	-13.793%	24	574	-76.000%
2026-03-06	0.3000	0.3000	0.2900	0.2900	-3.333%	21	580	-79.310%
2026-03-05	0.3400	0.3400	0.2900	0.3000	-23.077%	120	570	-80.000%
2026-03-04	0.3600	0.3900	0.3200	0.3900	+18.182%	39	473	-84.615%
2026-03-03	0.2500	0.3400	0.2200	0.3300	+94.118%	151	444	-81.818%
2026-03-02	0.1600	0.1900	0.1600	0.1700	-5.556%	130	354	-64.706%
2026-02-27	0.1800	0.2000	0.1700	0.1800	-18.182%	181	314	-66.667%
2026-02-26	0.2200	0.2200	0.2200	0.2200	-8.333%	11	247	-72.727%
2026-02-25	0.2400	0.2600	0.2400	0.2400	+9.091%	40	237	-75.000%
2026-02-24	0.2300	0.2300	0.2200	0.2200	0.000%	2	237	-72.727%
2026-02-23	0.2200	0.2200	0.2200	0.2200	-15.385%	14	237	-72.727%
2026-02-20	0.2400	0.2600	0.2400	0.2600	+4.000%	3	236	-76.923%
2026-02-19	0.2300	0.2500	0.2300	0.2500	+4.167%	7	236	-76.000%
2026-02-18	0.1600	0.2400	0.1600	0.2400	+4.348%	36	236	-75.000%
2026-02-13	0.2300	0.2300	0.2300	0.2300	-4.167%	1	236	-73.913%
2026-02-12	0.2300	0.2500	0.2300	0.2400	-27.273%	142	236	-75.000%
2026-02-11	0.3300	0.3300	0.3300	0.3300	-13.158%	4	160	-81.818%
2026-02-10	0.3800	0.3800	0.3800	0.3800	+5.556%	1	163	-84.211%
2026-02-09	0.3600	0.3600	0.3600	0.3600	+2.857%	1	162	-83.333%
2026-02-06	0.3400	0.3500	0.3400	0.3500	+9.375%	13	161	-82.857%
2026-02-05	0.3200	0.3200	0.3200	0.3200	-15.789%	1	152	-81.250%
2026-02-02	0.3800	0.3800	0.3800	0.3800	-5.000%	1	152	-84.211%
2026-01-30	0.4000	0.4000	0.4000	0.4000	-29.825%	5	152	-85.000%
2026-01-28	0.5800	0.5800	0.5700	0.5700	+18.750%	11	147	-89.474%
2026-01-26	0.5700	0.5700	0.4800	0.4800	-22.581%	21	146	-87.500%
2026-01-22	0.6300	0.6300	0.6000	0.6200	+55.000%	126	125	-90.323%
2026-01-20	0.4000	0.4000	0.4000	0.4000	-21.569%	1	3	-85.000%
2026-01-16	0.5100	0.5100	0.5100	0.5100	0.000%	2	0	-88.235%