Dark

PLUG20260918C3
PLUG Sep 18 2026 3.00 Call (PLUG260918C00003000)
option OPRA

EOD

Aug 10, 2026

0.10000.000%(0.0000)621

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1100	0.1200	0.0900	0.1000	0.000%	621	14,356	0.000%
2026-08-07	0.0900	0.1000	0.0800	0.1000	+42.857%	167	13,977	0.000%
2026-08-06	0.0900	0.1000	0.0700	0.0700	-22.222%	96	13,918	+42.857%
2026-08-05	0.0600	0.1000	0.0600	0.0900	-18.182%	46	13,877	+11.111%
2026-08-04	0.1000	0.1200	0.1000	0.1100	+22.222%	444	13,882	-9.091%
2026-08-03	0.0800	0.0900	0.0700	0.0900	+12.500%	455	13,787	+11.111%
2026-07-31	0.1000	0.1000	0.0700	0.0800	0.000%	282	13,616	+25.000%
2026-07-30	0.0700	0.0900	0.0700	0.0800	+14.286%	494	13,605	+25.000%
2026-07-29	0.0800	0.1000	0.0700	0.0700	-12.500%	187	13,557	+42.857%
2026-07-28	0.0900	0.1000	0.0500	0.0800	-27.273%	959	13,596	+25.000%
2026-07-27	0.1200	0.1200	0.1000	0.1100	0.000%	336	14,122	-9.091%
2026-07-24	0.1200	0.1300	0.1100	0.1100	-21.429%	104	14,121	-9.091%
2026-07-23	0.1700	0.1700	0.1300	0.1400	-6.667%	187	14,167	-28.571%
2026-07-22	0.1400	0.1700	0.1400	0.1500	+7.143%	127	14,197	-33.333%
2026-07-21	0.1300	0.1600	0.1300	0.1400	+7.692%	966	14,128	-28.571%
2026-07-20	0.1400	0.1400	0.1100	0.1300	-13.333%	212	13,495	-23.077%
2026-07-17	0.1200	0.1700	0.1200	0.1500	+7.143%	1,282	13,515	-33.333%
2026-07-16	0.1300	0.1400	0.1200	0.1400	-22.222%	282	12,834	-28.571%
2026-07-15	0.1900	0.1900	0.1300	0.1800	+5.882%	1,351	12,637	-44.444%
2026-07-14	0.2300	0.2300	0.1600	0.1700	+21.429%	867	13,692	-41.176%
2026-07-13	0.1800	0.1800	0.1400	0.1400	-17.647%	653	13,252	-28.571%
2026-07-10	0.1800	0.2200	0.1500	0.1700	-26.087%	981	13,403	-41.176%
2026-07-09	0.2700	0.2700	0.2100	0.2300	-11.538%	666	13,137	-56.522%
2026-07-08	0.2500	0.2900	0.2000	0.2600	-7.143%	151	13,117	-61.538%
2026-07-07	0.3400	0.3500	0.2500	0.2800	-15.152%	674	13,140	-64.286%
2026-07-06	0.3200	0.3900	0.3100	0.3300	-2.941%	245	13,079	-69.697%
2026-07-02	0.3800	0.4000	0.2700	0.3400	-8.108%	903	13,387	-70.588%
2026-07-01	0.3300	0.4300	0.2700	0.3700	-5.128%	880	13,387	-72.973%
2026-06-30	0.3400	0.4400	0.3300	0.3900	+25.806%	2,107	12,867	-74.359%
2026-06-29	0.3400	0.3500	0.2800	0.3100	+3.333%	3,213	12,623	-67.742%
2026-06-26	0.3100	0.3100	0.2700	0.3000	-3.226%	603	9,822	-66.667%
2026-06-25	0.3100	0.3500	0.2900	0.3100	-13.889%	363	9,615	-67.742%
2026-06-24	0.3700	0.3800	0.3300	0.3600	-2.703%	411	9,704	-72.222%
2026-06-23	0.3900	0.4400	0.3700	0.3700	-13.953%	411	9,498	-72.973%
2026-06-22	0.4600	0.4900	0.4200	0.4300	-10.417%	980	9,314	-76.744%
2026-06-18	0.4100	0.4800	0.3600	0.4800	+23.077%	1,014	8,678	-79.167%
2026-06-17	0.4300	0.4900	0.3700	0.3900	-4.878%	267	8,678	-74.359%
2026-06-16	0.4700	0.5000	0.4000	0.4100	-10.870%	441	8,678	-75.610%
2026-06-15	0.5700	0.5700	0.4600	0.4600	+4.545%	1,151	7,976	-78.261%
2026-06-12	0.5000	0.5100	0.4300	0.4400	-13.725%	708	7,976	-77.273%
2026-06-11	0.5300	0.5500	0.4800	0.5100	-3.774%	519	7,976	-80.392%
2026-06-10	0.5900	0.5900	0.5300	0.5300	-10.169%	366	7,860	-81.132%
2026-06-09	0.7800	0.7800	0.5300	0.5900	-25.316%	1,641	7,975	-83.051%
2026-06-08	0.7900	0.8500	0.7300	0.7900	+6.757%	225	6,969	-87.342%
2026-06-05	0.9900	0.9900	0.7400	0.7400	-32.110%	716	6,868	-86.486%
2026-06-04	1.0800	1.1700	1.0000	1.0900	-6.034%	372	6,476	-90.826%
2026-06-03	1.3500	1.3500	1.1100	1.1600	-20.000%	63	6,146	-91.379%
2026-06-02	1.4000	1.6300	1.4000	1.4500	+4.317%	151	6,129	-93.103%
2026-06-01	1.3000	1.3900	1.2400	1.3900	+2.963%	290	6,133	-92.806%
2026-05-29	1.3100	1.4300	1.3000	1.3500	-11.184%	838	6,253	-92.593%
2026-05-28	1.4400	1.6500	1.4400	1.5200	+4.828%	65	6,186	-93.421%
2026-05-27	1.2300	1.5500	1.1400	1.4500	+14.173%	228	6,188	-93.103%
2026-05-26	1.2000	1.3700	1.1400	1.2700	+2.419%	178	6,134	-92.126%
2026-05-22	1.2500	1.3000	1.2100	1.2400	+4.202%	53	6,256	-91.935%
2026-05-21	0.8400	1.2900	0.8400	1.1900	+35.227%	161	6,271	-91.597%
2026-05-20	0.8600	0.8800	0.8600	0.8800	-2.222%	6	6,271	-88.636%
2026-05-19	0.9000	0.9200	0.7300	0.9000	-1.099%	166	6,338	-88.889%
2026-05-18	1.2000	1.2000	0.8800	0.9100	-27.778%	1,615	6,338	-89.011%
2026-05-15	1.1700	1.2900	1.0700	1.2600	+1.613%	139	6,338	-92.063%
2026-05-14	1.2300	1.3000	1.1900	1.2400	-10.791%	292	5,302	-91.935%
2026-05-13	1.0000	1.5000	0.9200	1.3900	+31.132%	293	5,362	-92.806%
2026-05-12	1.1300	1.2500	1.0000	1.0600	-1.852%	556	5,362	-90.566%
2026-05-11	0.7500	1.1000	0.7400	1.0800	+50.000%	394	5,362	-90.741%
2026-05-08	0.7500	0.7500	0.7000	0.7200	-4.000%	126	5,512	-86.111%
2026-05-07	0.8500	0.8500	0.6800	0.7500	-11.765%	510	5,498	-86.667%
2026-05-06	0.8400	0.8700	0.8100	0.8500	-1.163%	111	5,457	-88.235%
2026-05-05	0.8200	0.9100	0.8200	0.8600	+17.808%	219	5,458	-88.372%
2026-05-04	0.7800	0.8100	0.7100	0.7300	0.000%	146	5,472	-86.301%
2026-05-01	0.7300	0.7600	0.6500	0.7300	-1.351%	49	5,451	-86.301%
2026-04-30	0.9600	0.9600	0.7300	0.7400	-22.105%	185	5,451	-86.486%
2026-04-29	0.8500	0.9700	0.6900	0.9500	+39.706%	502	5,340	-89.474%
2026-04-28	0.6800	0.6800	0.6800	0.6800	-8.108%	4	5,406	-85.294%
2026-04-27	0.7500	0.7600	0.6600	0.7400	-1.333%	63	5,405	-86.486%
2026-04-24	0.7900	0.9300	0.7500	0.7500	-3.846%	737	5,402	-86.667%
2026-04-23	0.8500	0.8700	0.7000	0.7800	-2.500%	1,248	5,271	-87.179%
2026-04-22	0.7900	0.8100	0.7600	0.8000	+9.589%	153	5,854	-87.500%
2026-04-21	0.8500	0.8500	0.7100	0.7300	-13.095%	2,143	5,818	-86.301%
2026-04-20	0.5000	0.8400	0.5000	0.8400	+64.706%	2,998	5,839	-88.095%
2026-04-17	0.6100	0.6500	0.5000	0.5100	-10.526%	949	4,361	-80.392%
2026-04-16	0.6500	0.6500	0.5400	0.5700	-10.938%	810	4,696	-82.456%
2026-04-15	0.6500	0.6800	0.6000	0.6400	-3.030%	258	5,225	-84.375%
2026-04-14	0.6000	0.6900	0.6000	0.6600	+15.789%	417	5,277	-84.848%
2026-04-13	0.5300	0.5900	0.5100	0.5700	+9.615%	285	5,502	-82.456%
2026-04-10	0.6000	0.6400	0.5200	0.5200	-1.887%	328	5,431	-80.769%
2026-04-09	0.4600	0.6000	0.4600	0.5300	+10.417%	701	5,310	-81.132%
2026-04-08	0.5000	0.5200	0.4500	0.4800	+14.286%	1,303	5,049	-79.167%
2026-04-07	0.5200	0.5200	0.4100	0.4200	-23.636%	598	4,046	-76.190%
2026-04-06	0.4400	0.5500	0.4200	0.5500	+41.026%	331	3,884	-81.818%
2026-04-02	0.3500	0.4300	0.3500	0.3900	+18.182%	78	3,767	-74.359%
2026-04-01	0.3500	0.3500	0.3200	0.3300	+3.125%	58	3,767	-69.697%
2026-03-31	0.3200	0.3200	0.3200	0.3200	+10.345%	8	3,747	-68.750%
2026-03-30	0.2600	0.3000	0.2600	0.2900	-3.333%	13	3,747	-65.517%
2026-03-27	0.2800	0.3000	0.2800	0.3000	-11.765%	34	3,753	-66.667%
2026-03-26	0.3900	0.3900	0.3100	0.3400	-2.857%	29	3,723	-70.588%
2026-03-25	0.3400	0.3700	0.3400	0.3500	+9.375%	2,527	3,722	-71.429%
2026-03-24	0.3200	0.3400	0.3200	0.3200	-8.571%	19	2,033	-68.750%
2026-03-23	0.3500	0.3500	0.3200	0.3500	+2.941%	241	2,030	-71.429%
2026-03-20	0.4200	0.4200	0.3400	0.3400	-15.000%	41	1,806	-70.588%
2026-03-19	0.3500	0.4000	0.3000	0.4000	+5.263%	172	1,791	-75.000%
2026-03-18	0.3700	0.4100	0.3400	0.3800	-2.564%	142	1,788	-73.684%
2026-03-17	0.3700	0.3900	0.3500	0.3900	+8.333%	48	1,786	-74.359%
2026-03-16	0.3500	0.4000	0.3500	0.3600	+9.091%	24	1,742	-72.222%
2026-03-13	0.4300	0.4900	0.3300	0.3300	-15.385%	39	1,719	-69.697%
2026-03-12	0.3300	0.3900	0.3300	0.3900	+11.429%	14	1,719	-74.359%
2026-03-11	0.3400	0.3600	0.3400	0.3500	0.000%	126	1,717	-71.429%
2026-03-10	0.3700	0.3800	0.3500	0.3500	+2.941%	43	1,643	-71.429%
2026-03-09	0.3000	0.3400	0.3000	0.3400	0.000%	76	1,628	-70.588%
2026-03-06	0.4200	0.4200	0.3300	0.3400	-10.526%	128	1,564	-70.588%
2026-03-05	0.4900	0.4900	0.3700	0.3800	-22.449%	233	1,522	-73.684%
2026-03-04	0.4400	0.4900	0.4200	0.4900	+22.500%	381	1,485	-79.592%
2026-03-03	0.3600	0.4500	0.2800	0.4000	+73.913%	616	1,388	-75.000%
2026-03-02	0.2400	0.2500	0.2300	0.2300	0.000%	37	882	-56.522%
2026-02-27	0.2800	0.2800	0.2300	0.2300	-17.857%	58	856	-56.522%
2026-02-26	0.2800	0.2800	0.2500	0.2800	-6.667%	41	868	-64.286%
2026-02-25	0.3100	0.3100	0.3000	0.3000	-3.226%	231	616	-66.667%
2026-02-24	0.2800	0.3200	0.2800	0.3100	+10.714%	112	616	-67.742%
2026-02-23	0.3000	0.3000	0.2700	0.2800	-6.667%	52	504	-64.286%
2026-02-20	0.2900	0.3100	0.2900	0.3000	0.000%	50	493	-66.667%
2026-02-19	0.2400	0.3200	0.2400	0.3000	0.000%	10	471	-66.667%
2026-02-18	0.3000	0.3000	0.3000	0.3000	-3.226%	35	465	-66.667%
2026-02-17	0.3000	0.3100	0.2800	0.3100	0.000%	52	465	-67.742%
2026-02-13	0.3100	0.3200	0.3100	0.3100	-8.824%	52	403	-67.742%
2026-02-12	0.3600	0.3600	0.3200	0.3400	-8.108%	7	403	-70.588%
2026-02-11	0.4000	0.4000	0.3500	0.3700	-9.756%	77	402	-72.973%
2026-02-10	0.4300	0.4500	0.4100	0.4100	-4.651%	53	388	-75.610%
2026-02-09	0.4000	0.4300	0.4000	0.4300	+2.381%	20	353	-76.744%
2026-02-06	0.3500	0.4200	0.3500	0.4200	+5.000%	68	351	-76.190%
2026-02-05	0.3700	0.4000	0.3700	0.4000	+2.564%	41	346	-75.000%
2026-02-04	0.4800	0.4800	0.3900	0.3900	-13.333%	3	315	-74.359%
2026-02-03	0.4500	0.4500	0.4500	0.4500	0.000%	2	315	-77.778%
2026-02-02	0.4900	0.4900	0.4000	0.4500	-6.250%	53	315	-77.778%
2026-01-30	0.5800	0.5800	0.4600	0.4800	-18.644%	74	301	-79.167%
2026-01-29	0.6200	0.6200	0.5900	0.5900	-14.493%	6	244	-83.051%
2026-01-28	0.6500	0.7200	0.6500	0.6900	+13.115%	63	243	-85.507%
2026-01-27	0.5900	0.6100	0.5900	0.6100	+5.172%	9	191	-83.607%
2026-01-26	0.6800	0.6800	0.5700	0.5800	-14.706%	15	184	-82.759%
2026-01-23	0.7400	0.7400	0.6700	0.6800	-9.333%	67	172	-85.294%
2026-01-22	0.6300	0.7500	0.6300	0.7500	+59.574%	69	123	-86.667%
2026-01-21	0.5400	0.6100	0.4700	0.4700	-14.545%	22	71	-78.723%
2026-01-20	0.5800	0.5900	0.5400	0.5500	-6.780%	52	61	-81.818%
2026-01-16	0.6600	0.6600	0.5900	0.5900	-14.493%	12	5	-83.051%
2026-01-15	0.6900	0.6900	0.6900	0.6900	0.000%	5	5	-85.507%