Dark

PLUG20260918C4
PLUG Sep 18 2026 4.00 Call (PLUG260918C00004000)
option OPRA

EOD

Aug 10, 2026

0.0500+25.000%(+0.0100)590

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0300	0.0500	0.0200	0.0500	+25.000%	590	23,302	0.000%
2026-08-07	0.0300	0.0400	0.0300	0.0400	+33.333%	1,719	23,265	+25.000%
2026-08-06	0.0400	0.0400	0.0200	0.0300	0.000%	291	23,015	+66.667%
2026-08-05	0.0400	0.0400	0.0300	0.0300	-25.000%	86	22,774	+66.667%
2026-08-04	0.0400	0.0500	0.0300	0.0400	+33.333%	206	22,798	+25.000%
2026-08-03	0.0300	0.0400	0.0200	0.0300	+50.000%	273	22,703	+66.667%
2026-07-31	0.0500	0.0500	0.0200	0.0200	-50.000%	425	22,822	+150.000%
2026-07-30	0.0400	0.0400	0.0300	0.0400	0.000%	282	22,822	+25.000%
2026-07-29	0.0300	0.0500	0.0200	0.0400	0.000%	222	22,704	+25.000%
2026-07-28	0.0300	0.0400	0.0300	0.0400	-20.000%	56	22,721	+25.000%
2026-07-27	0.0400	0.0500	0.0300	0.0500	0.000%	74	22,729	0.000%
2026-07-24	0.0500	0.0500	0.0400	0.0500	0.000%	110	22,761	0.000%
2026-07-23	0.0600	0.0600	0.0500	0.0500	+66.667%	76	22,739	0.000%
2026-07-22	0.0600	0.0700	0.0300	0.0300	-50.000%	51	22,762	+66.667%
2026-07-21	0.0400	0.0600	0.0400	0.0600	+50.000%	305	22,764	-16.667%
2026-07-20	0.0500	0.0600	0.0400	0.0400	-20.000%	253	22,615	+25.000%
2026-07-17	0.0600	0.0700	0.0500	0.0500	0.000%	61	22,544	0.000%
2026-07-16	0.0600	0.0600	0.0500	0.0500	-28.571%	240	22,577	0.000%
2026-07-15	0.1000	0.1000	0.0500	0.0700	0.000%	573	22,603	-28.571%
2026-07-14	0.0800	0.0800	0.0600	0.0700	+16.667%	83	22,495	-28.571%
2026-07-13	0.0700	0.0900	0.0600	0.0600	-14.286%	290	22,489	-16.667%
2026-07-10	0.1000	0.1000	0.0700	0.0700	-30.000%	299	22,455	-28.571%
2026-07-09	0.1200	0.1200	0.1000	0.1000	-16.667%	131	22,484	-50.000%
2026-07-08	0.1300	0.1300	0.1100	0.1200	-7.692%	251	22,524	-58.333%
2026-07-07	0.1600	0.1600	0.1300	0.1300	-13.333%	248	22,405	-61.538%
2026-07-06	0.1600	0.1700	0.1400	0.1500	0.000%	153	22,369	-66.667%
2026-07-02	0.1700	0.2200	0.1300	0.1500	-11.765%	135	22,390	-66.667%
2026-07-01	0.1700	0.2200	0.1700	0.1700	-10.526%	569	22,390	-70.588%
2026-06-30	0.1500	0.2200	0.1500	0.1900	+35.714%	326	21,887	-73.684%
2026-06-29	0.1400	0.1500	0.1300	0.1400	+7.692%	100	21,832	-64.286%
2026-06-26	0.1400	0.1400	0.1200	0.1300	-7.143%	124	21,815	-61.538%
2026-06-25	0.1500	0.1700	0.1400	0.1400	-17.647%	210	21,846	-64.286%
2026-06-24	0.1700	0.2000	0.1500	0.1700	-5.556%	178	21,844	-70.588%
2026-06-23	0.1600	0.2000	0.1600	0.1800	-18.182%	89	21,865	-72.222%
2026-06-22	0.2400	0.2500	0.2000	0.2200	-12.000%	924	21,821	-77.273%
2026-06-18	0.1900	0.2500	0.1900	0.2500	+31.579%	490	21,112	-80.000%
2026-06-17	0.2000	0.2600	0.1900	0.1900	-9.524%	260	21,112	-73.684%
2026-06-16	0.2200	0.2600	0.2000	0.2100	-8.696%	700	21,112	-76.190%
2026-06-15	0.3000	0.3100	0.2200	0.2300	0.000%	431	20,228	-78.261%
2026-06-12	0.3700	0.3700	0.2100	0.2300	-14.815%	762	20,228	-78.261%
2026-06-11	0.2800	0.2800	0.2400	0.2700	-10.000%	2,548	20,228	-81.481%
2026-06-10	0.3400	0.3400	0.2800	0.3000	-9.091%	446	20,143	-83.333%
2026-06-09	0.4500	0.4500	0.2800	0.3300	-25.000%	430	19,974	-84.848%
2026-06-08	0.5000	0.5200	0.4300	0.4400	-6.383%	104	19,873	-88.636%
2026-06-05	0.6200	0.6800	0.4200	0.4700	-30.882%	1,015	19,819	-89.362%
2026-06-04	0.6800	0.7200	0.6400	0.6800	-6.849%	525	19,504	-92.647%
2026-06-03	0.8900	0.9000	0.7300	0.7300	-23.958%	1,202	19,397	-93.151%
2026-06-02	0.8900	1.1500	0.8900	0.9600	+6.667%	1,768	19,498	-94.792%
2026-06-01	0.8500	0.9600	0.8000	0.9000	+3.448%	357	19,722	-94.444%
2026-05-29	0.9700	1.0000	0.8500	0.8700	-15.534%	921	19,623	-94.253%
2026-05-28	1.0100	1.1300	0.9800	1.0300	0.000%	1,842	19,420	-95.146%
2026-05-27	0.8000	1.0900	0.7900	1.0300	+24.096%	958	19,797	-95.146%
2026-05-26	0.8200	0.9500	0.7400	0.8300	+2.469%	2,269	19,656	-93.976%
2026-05-22	0.7700	0.8900	0.7700	0.8100	0.000%	699	20,386	-93.827%
2026-05-21	0.5500	0.8500	0.5400	0.8100	+47.273%	635	20,368	-93.827%
2026-05-20	0.5500	0.5700	0.4800	0.5500	+12.245%	393	20,368	-90.909%
2026-05-19	0.5600	0.5600	0.4800	0.4900	-19.672%	513	20,149	-89.796%
2026-05-18	0.7500	0.7500	0.5200	0.6100	-24.691%	1,059	20,149	-91.803%
2026-05-15	0.7500	0.9100	0.6500	0.8100	0.000%	987	20,149	-93.827%
2026-05-14	0.8500	0.8800	0.7500	0.8100	-11.957%	1,457	20,272	-93.827%
2026-05-13	0.6500	1.0000	0.5900	0.9200	+39.394%	2,345	20,020	-94.565%
2026-05-12	0.8500	0.8500	0.6000	0.6600	-5.714%	1,730	20,020	-92.424%
2026-05-11	0.4100	0.7400	0.4100	0.7000	+66.667%	1,690	20,020	-92.857%
2026-05-08	0.4500	0.4500	0.3900	0.4200	-2.326%	405	19,355	-88.095%
2026-05-07	0.4300	0.4900	0.3800	0.4300	-14.000%	749	19,372	-88.372%
2026-05-06	0.5000	0.5300	0.4800	0.5000	-7.407%	98	19,374	-90.000%
2026-05-05	0.4500	0.5700	0.4400	0.5400	+28.571%	1,235	19,368	-90.741%
2026-05-04	0.4400	0.4700	0.4000	0.4200	-2.326%	197	19,343	-88.095%
2026-05-01	0.4600	0.4600	0.4100	0.4300	-2.273%	519	19,322	-88.372%
2026-04-30	0.5000	0.5400	0.4200	0.4400	-29.032%	17,298	19,322	-88.636%
2026-04-29	0.4800	0.6200	0.4000	0.6200	+55.000%	1,934	7,568	-91.935%
2026-04-28	0.4000	0.4000	0.3500	0.4000	-4.762%	89	6,477	-87.500%
2026-04-27	0.4700	0.4700	0.3800	0.4200	-17.647%	115	6,495	-88.095%
2026-04-24	0.4900	0.5800	0.4500	0.5100	+13.333%	937	6,454	-90.196%
2026-04-23	0.5300	0.5300	0.3900	0.4500	-6.250%	520	5,944	-88.889%
2026-04-22	0.4700	0.5000	0.4500	0.4800	+6.667%	347	5,605	-89.583%
2026-04-21	0.4900	0.5100	0.4200	0.4500	-8.163%	415	5,479	-88.889%
2026-04-20	0.2600	0.5000	0.2600	0.4900	+68.966%	3,818	5,252	-89.796%
2026-04-17	0.3300	0.3300	0.2700	0.2900	-9.375%	78	2,292	-82.759%
2026-04-16	0.3000	0.3200	0.3000	0.3200	-5.882%	7	2,279	-84.375%
2026-04-15	0.3700	0.3700	0.3300	0.3400	-8.108%	255	2,285	-85.294%
2026-04-14	0.3400	0.4000	0.3200	0.3700	+15.625%	406	2,203	-86.486%
2026-04-13	0.3000	0.3300	0.3000	0.3200	+10.345%	25	2,061	-84.375%
2026-04-10	0.3000	0.3500	0.2900	0.2900	0.000%	25	2,049	-82.759%
2026-04-09	0.2800	0.3100	0.2800	0.2900	+16.000%	49	2,027	-82.759%
2026-04-08	0.2700	0.3000	0.2500	0.2500	+8.696%	51	2,005	-80.000%
2026-04-07	0.3000	0.3000	0.2300	0.2300	-23.333%	78	1,961	-78.261%
2026-04-06	0.2300	0.3300	0.2300	0.3000	+42.857%	302	1,982	-83.333%
2026-04-02	0.2000	0.2200	0.1800	0.2100	+16.667%	266	1,778	-76.190%
2026-04-01	0.1800	0.1800	0.1800	0.1800	0.000%	2	1,778	-72.222%
2026-03-31	0.1900	0.1900	0.1500	0.1800	+12.500%	64	1,776	-72.222%
2026-03-30	0.1500	0.1600	0.1500	0.1600	-5.882%	11	1,764	-68.750%
2026-03-27	0.1700	0.1700	0.1500	0.1700	-10.526%	80	1,758	-70.588%
2026-03-26	0.2000	0.2100	0.1900	0.1900	-17.391%	946	1,706	-73.684%
2026-03-25	0.2300	0.2300	0.2300	0.2300	+27.778%	1	1,112	-78.261%
2026-03-24	0.1700	0.1800	0.1700	0.1800	-5.263%	8	1,111	-72.222%
2026-03-23	0.2000	0.2000	0.1700	0.1900	-13.636%	159	1,105	-73.684%
2026-03-20	0.2600	0.2600	0.2100	0.2200	0.000%	40	995	-77.273%
2026-03-19	0.1900	0.2200	0.1900	0.2200	+4.762%	11	960	-77.273%
2026-03-18	0.2600	0.2600	0.2100	0.2100	-4.545%	37	950	-76.190%
2026-03-17	0.2200	0.2200	0.2200	0.2200	+4.762%	18	929	-77.273%
2026-03-16	0.2000	0.2300	0.2000	0.2100	+10.526%	7	922	-76.190%
2026-03-13	0.2200	0.2200	0.1900	0.1900	-17.391%	29	915	-73.684%
2026-03-12	0.2100	0.2300	0.2100	0.2300	+21.053%	3	895	-78.261%
2026-03-11	0.1900	0.1900	0.1900	0.1900	-17.391%	1	892	-73.684%
2026-03-10	0.2100	0.2300	0.2100	0.2300	+27.778%	7	891	-78.261%
2026-03-09	0.1800	0.1800	0.1800	0.1800	-10.000%	1	893	-72.222%
2026-03-06	0.2400	0.2400	0.2000	0.2000	-16.667%	11	892	-75.000%
2026-03-05	0.3200	0.3200	0.2400	0.2400	-11.111%	33	882	-79.167%
2026-03-04	0.2600	0.3000	0.2500	0.2700	-3.571%	27	868	-81.481%
2026-03-03	0.1900	0.2900	0.1500	0.2800	+115.385%	181	846	-82.143%
2026-03-02	0.1400	0.1400	0.1300	0.1300	-7.143%	122	787	-61.538%
2026-02-27	0.1600	0.1600	0.1400	0.1400	-17.647%	65	715	-64.286%
2026-02-26	0.1700	0.1700	0.1700	0.1700	-10.526%	10	665	-70.588%
2026-02-25	0.1900	0.2000	0.1800	0.1900	+5.556%	17	658	-73.684%
2026-02-24	0.1500	0.1900	0.1500	0.1800	-10.000%	36	658	-72.222%
2026-02-23	0.2000	0.2000	0.2000	0.2000	-4.762%	1	638	-75.000%
2026-02-20	0.2000	0.2100	0.2000	0.2100	+5.000%	3	638	-76.190%
2026-02-19	0.1800	0.2000	0.1800	0.2000	+11.111%	10	637	-75.000%
2026-02-17	0.1900	0.2100	0.1800	0.1800	-10.000%	122	630	-72.222%
2026-02-13	0.1900	0.2000	0.1900	0.2000	0.000%	9	696	-75.000%
2026-02-12	0.2200	0.2200	0.2000	0.2000	-13.043%	205	696	-75.000%
2026-02-11	0.2900	0.2900	0.2200	0.2300	-20.690%	28	691	-78.261%
2026-02-10	0.3100	0.3100	0.2900	0.2900	+3.571%	3	669	-82.759%
2026-02-09	0.2700	0.2800	0.2700	0.2800	-3.448%	13	668	-82.143%
2026-02-06	0.2500	0.2900	0.2500	0.2900	+16.000%	111	655	-82.759%
2026-02-05	0.2700	0.2700	0.2500	0.2500	-34.211%	13	544	-80.000%
2026-02-04	0.3800	0.3800	0.3800	0.3800	+26.667%	5	543	-86.842%
2026-02-03	0.3000	0.3000	0.3000	0.3000	-18.919%	1	543	-83.333%
2026-01-30	0.3700	0.3700	0.3700	0.3700	-7.500%	300	542	-86.486%
2026-01-29	0.4000	0.4000	0.4000	0.4000	-20.000%	22	318	-87.500%
2026-01-28	0.5000	0.5000	0.4700	0.5000	+4.167%	36	306	-90.000%
2026-01-23	0.5300	0.5300	0.4700	0.4800	-9.434%	92	293	-89.583%
2026-01-22	0.4400	0.5400	0.4400	0.5300	+70.968%	247	279	-90.566%
2026-01-21	0.4400	0.4400	0.3100	0.3100	-22.500%	112	124	-83.871%
2026-01-20	0.3500	0.4400	0.3500	0.4000	-4.762%	26	88	-87.500%
2026-01-16	0.4200	0.4600	0.4100	0.4200	+13.514%	36	34	-88.095%
2026-01-15	0.4000	0.4300	0.3700	0.3700	0.000%	43	34	-86.486%