Dark

PLUG20261218C4
PLUG Dec 18 2026 4.00 Call (PLUG261218C00004000)
option OPRA

EOD

Aug 10, 2026

0.1600+6.667%(+0.0100)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1600	0.1900	0.1500	0.1600	+6.667%	233	15,676	0.000%
2026-08-07	0.1400	0.2000	0.1400	0.1500	0.000%	69	15,652	+6.667%
2026-08-06	0.1300	0.1600	0.1300	0.1500	-6.250%	372	15,621	+6.667%
2026-08-05	0.1600	0.1600	0.1600	0.1600	-5.882%	86	15,371	0.000%
2026-08-04	0.1500	0.1700	0.1500	0.1700	+30.769%	17	15,453	-5.882%
2026-08-03	0.1300	0.1400	0.1200	0.1300	+8.333%	143	15,446	+23.077%
2026-07-31	0.1600	0.1600	0.1200	0.1200	-7.692%	172	15,305	+33.333%
2026-07-30	0.1200	0.1400	0.1200	0.1300	+8.333%	120	15,156	+23.077%
2026-07-29	0.1300	0.1400	0.1100	0.1200	-14.286%	353	15,147	+33.333%
2026-07-28	0.1500	0.1600	0.1300	0.1400	-12.500%	169	15,280	+14.286%
2026-07-27	0.2000	0.2000	0.1500	0.1600	-11.111%	112	15,381	0.000%
2026-07-24	0.1600	0.1800	0.1600	0.1800	-10.000%	81	15,301	-11.111%
2026-07-23	0.2000	0.2000	0.1900	0.2000	-4.762%	35	15,279	-20.000%
2026-07-22	0.2000	0.2100	0.2000	0.2100	+5.000%	9	15,268	-23.810%
2026-07-21	0.1800	0.2100	0.1800	0.2000	+17.647%	226	15,259	-20.000%
2026-07-20	0.1900	0.2000	0.1700	0.1700	-10.526%	27	15,034	-5.882%
2026-07-17	0.1700	0.2000	0.1700	0.1900	+11.765%	140	15,049	-15.789%
2026-07-16	0.2000	0.2100	0.1700	0.1700	-19.048%	563	14,924	-5.882%
2026-07-15	0.2100	0.2200	0.2100	0.2100	-4.545%	157	14,944	-23.810%
2026-07-14	0.2400	0.2400	0.2100	0.2200	+15.789%	91	14,941	-27.273%
2026-07-13	0.1800	0.2100	0.1800	0.1900	-17.391%	11	14,869	-15.789%
2026-07-10	0.2800	0.2800	0.2100	0.2300	-14.815%	18	14,873	-30.435%
2026-07-09	0.2900	0.2900	0.2700	0.2700	-3.571%	13	14,889	-40.741%
2026-07-08	0.2800	0.3200	0.2800	0.2800	-9.677%	177	14,879	-42.857%
2026-07-07	0.3300	0.3300	0.2800	0.3100	-16.216%	226	14,874	-48.387%
2026-07-06	0.3800	0.3800	0.3600	0.3700	+12.121%	68	14,892	-56.757%
2026-07-02	0.3600	0.4100	0.3300	0.3300	-13.158%	25	14,829	-51.515%
2026-07-01	0.4000	0.4400	0.3800	0.3800	-2.564%	17	14,829	-57.895%
2026-06-30	0.3300	0.4000	0.3300	0.3900	+11.429%	417	14,828	-58.974%
2026-06-29	0.3500	0.3500	0.3000	0.3500	+16.667%	83	14,521	-54.286%
2026-06-26	0.3300	0.3300	0.3000	0.3000	-11.765%	14	14,477	-46.667%
2026-06-25	0.3700	0.3700	0.3400	0.3400	-8.108%	139	14,468	-52.941%
2026-06-24	0.3600	0.3800	0.3600	0.3700	-2.632%	603	14,384	-56.757%
2026-06-23	0.3800	0.4300	0.3700	0.3800	-11.628%	240	14,385	-57.895%
2026-06-22	0.4500	0.4900	0.4200	0.4300	-2.273%	189	14,299	-62.791%
2026-06-18	0.4500	0.4500	0.4200	0.4400	+4.762%	5	14,259	-63.636%
2026-06-17	0.4400	0.4900	0.4200	0.4200	-6.667%	521	14,259	-61.905%
2026-06-16	0.4500	0.4500	0.4500	0.4500	-2.174%	45	14,259	-64.444%
2026-06-15	0.6000	0.6000	0.4600	0.4600	+4.545%	62	14,200	-65.217%
2026-06-12	0.4900	0.4900	0.4400	0.4400	-10.204%	44	14,200	-63.636%
2026-06-11	0.5400	0.5400	0.4600	0.4900	-9.259%	116	14,200	-67.347%
2026-06-10	0.5500	0.6100	0.5400	0.5400	-5.263%	43	14,117	-70.370%
2026-06-09	0.7200	0.7200	0.5300	0.5700	-17.391%	132	14,103	-71.930%
2026-06-08	0.7700	0.8200	0.6800	0.6900	-2.817%	65	14,117	-76.812%
2026-06-05	0.8600	0.8600	0.6800	0.7100	-26.042%	140	14,115	-77.465%
2026-06-04	0.9500	1.0100	0.8500	0.9600	-4.950%	482	14,099	-83.333%
2026-06-03	1.1100	1.1700	1.0100	1.0100	-21.094%	114	14,248	-84.158%
2026-06-02	1.1400	1.4400	1.1400	1.2800	+8.475%	500	14,259	-87.500%
2026-06-01	1.1400	1.2700	1.0500	1.1800	+2.609%	104	14,178	-86.441%
2026-05-29	1.2500	1.2800	1.1000	1.1500	-14.179%	329	14,182	-86.087%
2026-05-28	1.3000	1.4000	1.2700	1.3400	+3.876%	220	13,994	-88.060%
2026-05-27	0.9800	1.3000	0.9800	1.2900	+14.159%	110	13,922	-87.597%
2026-05-26	1.0800	1.2000	0.9800	1.1300	+7.619%	261	13,923	-85.841%
2026-05-22	1.0200	1.1100	1.0200	1.0500	+2.941%	28	13,844	-84.762%
2026-05-21	0.9100	1.1100	0.8800	1.0200	+29.114%	359	13,841	-84.314%
2026-05-20	0.7500	0.8100	0.7500	0.7900	+1.282%	4	13,841	-79.747%
2026-05-19	0.8300	0.8300	0.6800	0.7800	-4.878%	78	13,823	-79.487%
2026-05-18	1.0000	1.0000	0.7800	0.8200	-22.642%	203	13,823	-80.488%
2026-05-15	0.8800	1.1900	0.8800	1.0600	0.000%	221	13,823	-84.906%
2026-05-14	1.1300	1.1300	1.0000	1.0600	-15.200%	141	13,750	-84.906%
2026-05-13	0.8000	1.2500	0.8000	1.2500	+34.409%	972	13,508	-87.200%
2026-05-12	0.9200	1.0700	0.8400	0.9300	+5.682%	135	13,508	-82.796%
2026-05-11	0.6500	0.9300	0.6500	0.8800	+51.724%	219	13,508	-81.818%
2026-05-08	0.6400	0.6400	0.5800	0.5800	-13.433%	12	13,433	-72.414%
2026-05-07	0.7000	0.7000	0.6500	0.6700	-2.899%	51	13,431	-76.119%
2026-05-06	0.7000	0.7000	0.6900	0.6900	-1.429%	7	13,420	-76.812%
2026-05-05	0.7100	0.7100	0.7000	0.7000	+14.754%	103	13,420	-77.143%
2026-05-04	0.6500	0.6600	0.6100	0.6100	-11.594%	27	13,320	-73.770%
2026-05-01	0.6000	0.6900	0.6000	0.6900	+11.290%	54	13,319	-76.812%
2026-04-30	0.8100	0.8100	0.6000	0.6200	-21.519%	13,517	13,319	-74.194%
2026-04-29	0.6700	0.7900	0.6200	0.7900	+38.596%	55	126	-79.747%
2026-04-27	0.6100	0.6100	0.5700	0.5700	-10.938%	4	112	-71.930%
2026-04-24	0.6500	0.7400	0.6400	0.6400	0.000%	20	112	-75.000%
2026-04-23	0.6900	0.6900	0.6200	0.6400	+1.587%	10	97	-75.000%
2026-04-22	0.6200	0.6300	0.6000	0.6300	+8.621%	80	93	-74.603%
2026-04-21	0.6300	0.6400	0.5800	0.5800	-4.918%	12	3	-72.414%
2026-04-20	0.5300	0.6100	0.5300	0.6100	0.000%	4	3	-73.770%