Dark

PLUG20261218C3
PLUG Dec 18 2026 3.00 Call (PLUG261218C00003000)
option OPRA

EOD

Aug 10, 2026

0.2700-6.897%(-0.0200)387

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3000	0.3400	0.2600	0.2700	-6.897%	387	2,938	0.000%
2026-08-07	0.2500	0.2900	0.2500	0.2900	+20.833%	47	2,589	-6.897%
2026-08-06	0.2400	0.2800	0.2400	0.2400	-11.111%	46	2,556	+12.500%
2026-08-05	0.2600	0.2800	0.2600	0.2700	-10.000%	14	2,545	0.000%
2026-08-04	0.2900	0.3000	0.2400	0.3000	+20.000%	138	2,537	-10.000%
2026-08-03	0.2400	0.2700	0.2400	0.2500	0.000%	216	2,555	+8.000%
2026-07-31	0.2700	0.2900	0.2500	0.2500	0.000%	19	2,631	+8.000%
2026-07-30	0.2300	0.2600	0.2300	0.2500	+25.000%	132	2,640	+8.000%
2026-07-29	0.2300	0.2400	0.1900	0.2000	-16.667%	265	2,536	+35.000%
2026-07-28	0.2500	0.2500	0.2100	0.2400	-7.692%	91	2,415	+12.500%
2026-07-27	0.2800	0.2800	0.2200	0.2600	-7.143%	80	2,384	+3.846%
2026-07-24	0.3000	0.3100	0.2800	0.2800	-12.500%	222	2,334	-3.571%
2026-07-23	0.3700	0.3700	0.3200	0.3200	-13.514%	30	2,266	-15.625%
2026-07-22	0.3600	0.3700	0.3600	0.3700	+5.714%	179	2,255	-27.027%
2026-07-21	0.3100	0.3600	0.3100	0.3500	+12.903%	54	2,255	-22.857%
2026-07-20	0.3400	0.3400	0.2900	0.3100	-6.061%	109	2,277	-12.903%
2026-07-17	0.3600	0.3700	0.3100	0.3300	+6.452%	81	2,244	-18.182%
2026-07-16	0.3300	0.3300	0.2900	0.3100	-6.061%	33	2,175	-12.903%
2026-07-15	0.3600	0.3700	0.3200	0.3300	-10.811%	35	2,170	-18.182%
2026-07-14	0.3500	0.4000	0.3500	0.3700	+12.121%	130	2,176	-27.027%
2026-07-13	0.3700	0.3700	0.3200	0.3300	-10.811%	1,064	2,162	-18.182%
2026-07-10	0.4000	0.4000	0.3500	0.3700	-13.953%	125	2,543	-27.027%
2026-07-09	0.4400	0.4500	0.4300	0.4300	-8.511%	26	2,438	-37.209%
2026-07-08	0.4500	0.4900	0.4400	0.4700	-4.082%	14	2,433	-42.553%
2026-07-07	0.5600	0.5700	0.4800	0.4900	-16.949%	87	2,422	-44.898%
2026-07-06	0.5600	0.6000	0.5400	0.5900	+1.724%	12	2,342	-54.237%
2026-07-02	0.5800	0.6300	0.5100	0.5800	0.000%	142	2,240	-53.448%
2026-07-01	0.6300	0.6600	0.5800	0.5800	-6.452%	212	2,240	-53.448%
2026-06-30	0.5000	0.6700	0.5000	0.6200	+10.714%	94	2,128	-56.452%
2026-06-29	0.5200	0.5600	0.4700	0.5600	+9.804%	360	2,089	-51.786%
2026-06-26	0.5000	0.5200	0.4900	0.5100	-3.774%	237	1,942	-47.059%
2026-06-25	0.5300	0.5800	0.5300	0.5300	-7.018%	206	1,989	-49.057%
2026-06-24	0.6100	0.6200	0.5500	0.5700	-6.557%	97	1,962	-52.632%
2026-06-23	0.6000	0.6700	0.6000	0.6100	-7.576%	66	1,955	-55.738%
2026-06-22	0.6500	0.6700	0.6500	0.6600	-5.714%	38	1,929	-59.091%
2026-06-18	0.6300	0.7100	0.6300	0.7000	-4.110%	63	1,889	-61.429%
2026-06-17	0.7500	0.7500	0.7200	0.7300	+4.286%	5	1,889	-63.014%
2026-06-16	0.6700	0.7000	0.6700	0.7000	0.000%	12	1,889	-61.429%
2026-06-15	0.7800	0.7800	0.7000	0.7000	+4.478%	93	1,834	-61.429%
2026-06-12	0.7500	0.7500	0.6600	0.6700	-8.219%	44	1,834	-59.701%
2026-06-11	0.7600	0.7700	0.7300	0.7300	-7.595%	63	1,834	-63.014%
2026-06-10	0.8300	0.8300	0.7700	0.7900	-1.250%	8	1,776	-65.823%
2026-06-09	0.9700	0.9700	0.7700	0.8000	-20.000%	1,073	1,776	-66.250%
2026-06-08	1.0100	1.1000	1.0000	1.0000	+2.041%	15	745	-73.000%
2026-06-05	1.1000	1.1000	0.9500	0.9800	-22.222%	99	741	-72.449%
2026-06-04	1.2600	1.2600	1.2600	1.2600	-8.029%	5	662	-78.571%
2026-06-03	1.5000	1.5000	1.3700	1.3700	-20.349%	25	662	-80.292%
2026-06-02	1.7000	1.7600	1.6700	1.7200	+6.173%	131	639	-84.302%
2026-06-01	1.6000	1.6500	1.5000	1.6200	+4.516%	97	649	-83.333%
2026-05-29	1.7700	1.7700	1.4600	1.5500	-10.920%	221	570	-82.581%
2026-05-28	1.6300	1.8900	1.6300	1.7400	+3.571%	13	650	-84.483%
2026-05-27	1.7000	1.7000	1.6600	1.6800	+9.804%	75	639	-83.929%
2026-05-26	1.4400	1.5700	1.3500	1.5300	+2.000%	27	690	-82.353%
2026-05-22	1.4600	1.5300	1.4600	1.5000	+4.167%	105	665	-82.000%
2026-05-21	1.3300	1.5000	1.3000	1.4400	+26.316%	23	616	-81.250%
2026-05-20	1.1100	1.1400	1.1000	1.1400	+6.542%	17	616	-76.316%
2026-05-19	1.0100	1.0700	1.0100	1.0700	-7.759%	55	606	-74.766%
2026-05-18	1.1100	1.1600	1.0900	1.1600	-22.148%	32	606	-76.724%
2026-05-15	1.2900	1.5500	1.2900	1.4900	+12.030%	29	606	-81.879%
2026-05-14	1.3300	1.3300	1.3300	1.3300	-19.394%	25	610	-79.699%
2026-05-13	1.2100	1.6500	1.2000	1.6500	+21.324%	55	586	-83.636%
2026-05-12	1.4000	1.4500	1.2000	1.3600	+3.817%	310	586	-80.147%
2026-05-11	0.9100	1.3100	0.9100	1.3100	+45.556%	181	586	-79.389%
2026-05-08	0.9100	0.9300	0.9000	0.9000	0.000%	70	372	-70.000%
2026-05-07	1.0000	1.0200	0.8800	0.9000	-11.765%	71	386	-70.000%
2026-05-06	1.0500	1.0500	0.9600	1.0200	+2.000%	48	335	-73.529%
2026-05-05	0.9900	1.0700	0.9600	1.0000	+8.696%	33	340	-73.000%
2026-05-04	0.9300	0.9300	0.9200	0.9200	-2.128%	13	326	-70.652%
2026-05-01	0.9500	0.9500	0.9200	0.9400	-1.053%	46	316	-71.277%
2026-04-30	0.9900	0.9900	0.9000	0.9500	-16.667%	99	316	-71.579%
2026-04-29	1.0000	1.1400	0.9300	1.1400	+32.558%	53	278	-76.316%
2026-04-28	0.8400	0.9200	0.8400	0.8600	-3.371%	61	253	-68.605%
2026-04-27	0.8100	0.9000	0.8100	0.8900	-12.745%	52	222	-69.663%
2026-04-24	0.9900	1.0600	0.9900	1.0200	+5.155%	5	195	-73.529%
2026-04-23	1.0200	1.0200	0.9100	0.9700	+2.105%	39	195	-72.165%
2026-04-22	1.0000	1.0000	0.9200	0.9500	+4.396%	61	183	-71.579%
2026-04-21	0.9900	1.0000	0.9000	0.9100	-2.151%	61	103	-70.330%
2026-04-20	0.6700	0.9500	0.6700	0.9300	+36.765%	68	103	-70.968%
2026-04-17	0.7700	0.7800	0.6800	0.6800	0.000%	69	68	-60.294%