Dark

PLUG20260918C4.5
PLUG Sep 18 2026 4.50 Call (PLUG260918C00004500)
option OPRA

EOD

Aug 10, 2026

0.03000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0200	0.0400	0.0200	0.0300	0.000%	12	11,213	0.000%
2026-08-07	0.0300	0.0300	0.0300	0.0300	0.000%	1	11,219	0.000%
2026-08-06	0.0200	0.0300	0.0200	0.0300	0.000%	42	11,219	0.000%
2026-08-05	0.0300	0.0300	0.0300	0.0300	-40.000%	10	11,177	0.000%
2026-08-04	0.0400	0.0500	0.0300	0.0500	+66.667%	21	11,177	-40.000%
2026-08-03	0.0300	0.0300	0.0200	0.0300	-40.000%	1,107	11,179	0.000%
2026-07-31	0.0300	0.0500	0.0300	0.0500	+150.000%	7	10,133	-40.000%
2026-07-30	0.0300	0.0300	0.0200	0.0200	-33.333%	31	10,133	+50.000%
2026-07-29	0.0300	0.0400	0.0200	0.0300	0.000%	50	10,139	0.000%
2026-07-28	0.0200	0.0300	0.0200	0.0300	0.000%	127	10,160	0.000%
2026-07-27	0.0200	0.0300	0.0200	0.0300	0.000%	12	10,168	0.000%
2026-07-24	0.0300	0.0300	0.0300	0.0300	-25.000%	1	10,178	0.000%
2026-07-23	0.0400	0.0400	0.0300	0.0400	0.000%	1,049	10,179	-25.000%
2026-07-22	0.0400	0.0500	0.0400	0.0400	+33.333%	6	9,242	-25.000%
2026-07-21	0.0400	0.0400	0.0300	0.0300	-25.000%	34	9,246	0.000%
2026-07-20	0.0200	0.0400	0.0200	0.0400	0.000%	13	9,240	-25.000%
2026-07-17	0.0400	0.0400	0.0400	0.0400	0.000%	500	9,250	-25.000%
2026-07-16	0.0400	0.0400	0.0400	0.0400	-20.000%	78	8,766	-25.000%
2026-07-15	0.0500	0.0500	0.0400	0.0500	0.000%	73	8,700	-40.000%
2026-07-14	0.0800	0.0800	0.0400	0.0500	+25.000%	56	8,770	-40.000%
2026-07-13	0.0500	0.0600	0.0300	0.0400	-33.333%	954	8,765	-25.000%
2026-07-10	0.0800	0.0800	0.0500	0.0600	-25.000%	119	8,772	-50.000%
2026-07-09	0.0800	0.1000	0.0800	0.0800	0.000%	440	8,854	-62.500%
2026-07-08	0.0800	0.0900	0.0800	0.0800	-20.000%	5	8,679	-62.500%
2026-07-07	0.1100	0.1100	0.0900	0.1000	-9.091%	190	8,679	-70.000%
2026-07-06	0.1300	0.1300	0.1000	0.1100	0.000%	89	8,579	-72.727%
2026-07-02	0.1300	0.1300	0.1000	0.1100	-8.333%	533	8,085	-72.727%
2026-07-01	0.1400	0.1400	0.1200	0.1200	-14.286%	11	8,085	-75.000%
2026-06-30	0.1000	0.1500	0.1000	0.1400	+75.000%	155	8,093	-78.571%
2026-06-29	0.1000	0.1000	0.0800	0.0800	0.000%	22	8,058	-62.500%
2026-06-26	0.0900	0.0900	0.0800	0.0800	-27.273%	50	8,065	-62.500%
2026-06-25	0.1100	0.1200	0.1000	0.1100	-15.385%	336	8,089	-72.727%
2026-06-24	0.1200	0.1300	0.1200	0.1300	0.000%	27	8,216	-76.923%
2026-06-23	0.1500	0.1600	0.1200	0.1300	-13.333%	79	8,203	-76.923%
2026-06-22	0.1800	0.1800	0.1500	0.1500	-16.667%	287	8,171	-80.000%
2026-06-18	0.1500	0.1800	0.1500	0.1800	+12.500%	60	7,420	-83.333%
2026-06-17	0.1700	0.1900	0.1600	0.1600	+14.286%	708	7,420	-81.250%
2026-06-16	0.1600	0.1600	0.1400	0.1400	-17.647%	71	7,420	-78.571%
2026-06-15	0.2000	0.2300	0.1600	0.1700	+6.250%	97	7,478	-82.353%
2026-06-12	0.2000	0.2000	0.1600	0.1600	-20.000%	29	7,478	-81.250%
2026-06-11	0.2300	0.2300	0.1700	0.2000	-16.667%	130	7,478	-85.000%
2026-06-10	0.2500	0.2500	0.2300	0.2400	-7.692%	650	7,529	-87.500%
2026-06-09	0.3500	0.3500	0.2200	0.2600	-23.529%	294	7,750	-88.462%
2026-06-08	0.4000	0.4100	0.3400	0.3400	+3.030%	103	7,703	-91.176%
2026-06-05	0.5000	0.5000	0.3300	0.3300	-40.000%	890	7,658	-90.909%
2026-06-04	0.5400	0.5700	0.5300	0.5500	-9.836%	829	7,094	-94.545%
2026-06-03	0.8200	0.8200	0.6000	0.6100	-23.750%	367	6,301	-95.082%
2026-06-02	0.7700	0.9800	0.7700	0.8000	+5.263%	702	6,145	-96.250%
2026-06-01	0.6900	0.7900	0.6700	0.7600	+7.042%	95	5,743	-96.053%
2026-05-29	0.8700	0.8700	0.7000	0.7100	-15.476%	219	5,735	-95.775%
2026-05-28	0.8600	0.9500	0.8100	0.8400	-1.176%	406	5,672	-96.429%
2026-05-27	0.6800	0.9000	0.6800	0.8500	+23.188%	4,175	5,742	-96.471%
2026-05-26	0.6600	0.7800	0.6200	0.6900	+7.812%	173	6,588	-95.652%
2026-05-22	0.6300	0.7100	0.6300	0.6400	-1.538%	124	6,580	-95.313%
2026-05-21	0.5600	0.6700	0.5300	0.6500	+51.163%	163	6,549	-95.385%
2026-05-20	0.4200	0.4700	0.4000	0.4300	+7.500%	188	6,549	-93.023%
2026-05-19	0.4400	0.4400	0.3900	0.4000	-18.367%	390	6,607	-92.500%
2026-05-18	0.5900	0.5900	0.4100	0.4900	-26.866%	179	6,607	-93.878%
2026-05-15	0.5500	0.7300	0.5500	0.6700	+3.077%	278	6,607	-95.522%
2026-05-14	0.7100	0.7400	0.6200	0.6500	-14.474%	289	6,681	-95.385%
2026-05-13	0.5100	0.8300	0.5100	0.7600	+52.000%	1,235	6,511	-96.053%
2026-05-12	0.6400	0.6700	0.4900	0.5000	-16.667%	844	6,511	-94.000%
2026-05-11	0.3100	0.6000	0.3100	0.6000	+93.548%	3,054	6,511	-95.000%
2026-05-08	0.3200	0.3200	0.3100	0.3100	0.000%	55	4,989	-90.323%
2026-05-07	0.4000	0.4000	0.2900	0.3100	-18.421%	35	4,986	-90.323%
2026-05-06	0.3500	0.3900	0.3500	0.3800	-11.628%	2,825	4,969	-92.105%
2026-05-05	0.3500	0.4500	0.3500	0.4300	+34.375%	27	4,968	-93.023%
2026-05-04	0.3300	0.3300	0.3200	0.3200	-11.111%	57	4,948	-90.625%
2026-05-01	0.3400	0.3600	0.3300	0.3600	0.000%	1,009	5,298	-91.667%
2026-04-30	0.5000	0.5000	0.3300	0.3600	-26.531%	2,136	5,298	-91.667%
2026-04-29	0.3300	0.4900	0.3300	0.4900	+63.333%	82	4,858	-93.878%
2026-04-28	0.3000	0.3000	0.3000	0.3000	-3.226%	1	4,849	-90.000%
2026-04-27	0.4200	0.4200	0.2900	0.3100	-11.429%	150	4,849	-90.323%
2026-04-24	0.3600	0.4600	0.3500	0.3500	-7.895%	544	4,729	-91.429%
2026-04-23	0.3900	0.4000	0.3500	0.3800	-2.564%	141	4,698	-92.105%
2026-04-22	0.3800	0.3900	0.3600	0.3900	+5.405%	33	4,593	-92.308%
2026-04-21	0.4000	0.4000	0.3300	0.3700	-5.128%	49	4,551	-91.892%
2026-04-20	0.2700	0.3900	0.2300	0.3900	+69.565%	291	4,551	-92.308%
2026-04-17	0.3000	0.3000	0.2300	0.2300	-11.538%	59	4,491	-86.957%
2026-04-16	0.2800	0.2900	0.2500	0.2600	-3.704%	21	4,518	-88.462%
2026-04-15	0.3100	0.3200	0.2700	0.2700	-10.000%	73	4,501	-88.889%
2026-04-14	0.3000	0.3200	0.2800	0.3000	+25.000%	137	4,473	-90.000%
2026-04-13	0.2400	0.2600	0.2200	0.2400	+4.348%	2,003	4,377	-87.500%
2026-04-10	0.2500	0.2500	0.2100	0.2300	0.000%	460	2,864	-86.957%
2026-04-09	0.2000	0.2500	0.2000	0.2300	+15.000%	1,537	2,606	-86.957%
2026-04-08	0.2300	0.2300	0.1800	0.2000	+11.111%	66	1,149	-85.000%
2026-04-07	0.2000	0.2000	0.1700	0.1800	-25.000%	37	1,154	-83.333%
2026-04-06	0.1300	0.2400	0.1300	0.2400	+60.000%	148	1,154	-87.500%
2026-04-02	0.1600	0.1600	0.1400	0.1500	+15.385%	209	919	-80.000%
2026-04-01	0.1200	0.1300	0.1200	0.1300	+18.182%	3	919	-76.923%
2026-03-31	0.1100	0.1100	0.1100	0.1100	0.000%	1	916	-72.727%
2026-03-30	0.1000	0.1200	0.1000	0.1100	-15.385%	13	916	-72.727%
2026-03-27	0.1300	0.1300	0.1300	0.1300	-7.143%	4	908	-76.923%
2026-03-26	0.1600	0.1600	0.1400	0.1400	0.000%	6	905	-78.571%
2026-03-24	0.1300	0.1400	0.1300	0.1400	+7.692%	17	900	-78.571%
2026-03-23	0.1600	0.1600	0.1200	0.1300	-18.750%	144	884	-76.923%
2026-03-20	0.2000	0.2000	0.1600	0.1600	-15.789%	12	799	-81.250%
2026-03-19	0.1800	0.1900	0.1500	0.1900	+18.750%	104	795	-84.211%
2026-03-18	0.1600	0.1600	0.1600	0.1600	-5.882%	1	748	-81.250%
2026-03-17	0.1600	0.1700	0.1600	0.1700	0.000%	24	747	-82.353%
2026-03-16	0.1500	0.1900	0.1500	0.1700	+13.333%	40	743	-82.353%
2026-03-13	0.1600	0.1600	0.1500	0.1500	-16.667%	28	722	-80.000%
2026-03-12	0.1600	0.1800	0.1600	0.1800	+12.500%	25	721	-83.333%
2026-03-11	0.1600	0.1600	0.1600	0.1600	-11.111%	2	703	-81.250%
2026-03-10	0.1700	0.1800	0.1700	0.1800	+28.571%	12	703	-83.333%
2026-03-09	0.1800	0.1800	0.1400	0.1400	-12.500%	3	698	-78.571%
2026-03-06	0.1600	0.1600	0.1600	0.1600	-11.111%	36	696	-81.250%
2026-03-05	0.1900	0.2000	0.1800	0.1800	-18.182%	233	660	-83.333%
2026-03-04	0.2200	0.2300	0.2100	0.2200	+10.000%	211	651	-86.364%
2026-03-03	0.1400	0.2200	0.1400	0.2000	+25.000%	208	544	-85.000%
2026-02-25	0.1600	0.1600	0.1600	0.1600	+6.667%	1	382	-81.250%
2026-02-24	0.1500	0.1500	0.1400	0.1500	+15.385%	18	382	-80.000%
2026-02-23	0.1400	0.1400	0.1300	0.1300	-23.529%	32	369	-76.923%
2026-02-20	0.1600	0.1700	0.1600	0.1700	+6.250%	53	337	-82.353%
2026-02-19	0.1600	0.1600	0.1600	0.1600	0.000%	1	284	-81.250%
2026-02-18	0.1600	0.1600	0.1600	0.1600	+6.667%	1	283	-81.250%
2026-02-17	0.1500	0.1500	0.1500	0.1500	-21.053%	1	282	-80.000%
2026-02-13	0.1700	0.1900	0.1600	0.1900	+18.750%	16	271	-84.211%
2026-02-12	0.1600	0.1600	0.1600	0.1600	-15.789%	8	271	-81.250%
2026-02-11	0.2000	0.2000	0.1900	0.1900	-17.391%	21	271	-84.211%
2026-02-10	0.2500	0.2500	0.2300	0.2300	+4.545%	6	290	-86.957%
2026-02-09	0.2400	0.2400	0.2100	0.2200	-4.348%	38	284	-86.364%
2026-02-06	0.2300	0.2300	0.2300	0.2300	+15.000%	43	255	-86.957%
2026-02-05	0.2100	0.2100	0.2000	0.2000	-16.667%	17	237	-85.000%
2026-02-04	0.2400	0.2400	0.2400	0.2400	-7.692%	55	220	-87.500%
2026-02-02	0.2600	0.2600	0.2600	0.2600	-25.714%	20	257	-88.462%
2026-01-29	0.3500	0.3500	0.3500	0.3500	-16.667%	8	257	-91.429%
2026-01-28	0.4300	0.4300	0.4200	0.4200	+35.484%	11	257	-92.857%
2026-01-27	0.3100	0.3100	0.3100	0.3100	-6.061%	1	248	-90.323%
2026-01-26	0.4200	0.4200	0.3300	0.3300	-21.429%	25	248	-90.909%
2026-01-23	0.4600	0.4600	0.4000	0.4200	-6.667%	92	227	-92.857%
2026-01-22	0.3200	0.4600	0.3200	0.4500	+55.172%	78	135	-93.333%
2026-01-21	0.4000	0.4100	0.2900	0.2900	-17.143%	50	75	-89.655%
2026-01-20	0.3500	0.3500	0.3500	0.3500	-10.256%	14	31	-91.429%
2026-01-16	0.3700	0.4000	0.3400	0.3900	+21.875%	36	4	-92.308%
2026-01-15	0.3000	0.3200	0.3000	0.3200	0.000%	4	4	-90.625%