Dark

PLUG20270115C2
PLUG Jan 15 2027 2.00 Call (PLUG270115C00002000)
option OPRA

EOD

May 15, 2025

0.2200+10.000%(+0.0200)689

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.22	0.22	0.18	0.22	+10.000%	689	8,669	0.000%
2025-05-14	0.24	0.24	0.20	0.20	-9.091%	303	8,066	+10.000%
2025-05-13	0.24	0.24	0.21	0.22	-12.000%	268	7,976	0.000%
2025-05-12	0.25	0.35	0.24	0.25	+4.167%	70	7,847	-12.000%
2025-05-09	0.25	0.25	0.23	0.24	0.000%	176	7,833	-8.333%
2025-05-08	0.21	0.24	0.21	0.24	+9.091%	80	7,786	-8.333%
2025-05-07	0.22	0.23	0.22	0.22	+15.789%	37	7,728	0.000%
2025-05-06	0.22	0.23	0.18	0.19	-13.636%	912	7,714	+15.789%
2025-05-05	0.23	0.25	0.20	0.22	-12.000%	730	8,515	0.000%
2025-05-02	0.24	0.26	0.23	0.25	+8.696%	2,524	8,701	-12.000%
2025-05-01	0.26	0.28	0.22	0.23	-8.000%	166	7,489	-4.348%
2025-04-30	0.24	0.26	0.23	0.25	-13.793%	1,097	7,399	-12.000%
2025-04-29	0.34	0.35	0.25	0.29	-6.452%	162	6,819	-24.138%
2025-04-28	0.31	0.37	0.29	0.31	+40.909%	1,227	6,864	-29.032%
2025-04-25	0.20	0.22	0.20	0.22	+4.762%	170	7,170	0.000%
2025-04-24	0.24	0.25	0.20	0.21	-12.500%	459	7,114	+4.762%
2025-04-23	0.23	0.25	0.21	0.24	+9.091%	101	6,896	-8.333%
2025-04-22	0.17	0.25	0.17	0.22	+10.000%	56	6,806	0.000%
2025-04-21	0.20	0.28	0.14	0.20	0.000%	345	6,801	+10.000%
2025-04-17	0.20	0.25	0.20	0.20	+5.263%	42	6,452	+10.000%
2025-04-16	0.23	0.25	0.19	0.19	-24.000%	1,117	6,452	+15.789%
2025-04-15	0.26	0.26	0.21	0.25	-3.846%	57	6,073	-12.000%
2025-04-14	0.31	0.31	0.25	0.26	-16.129%	422	6,058	-15.385%
2025-04-11	0.29	0.33	0.29	0.31	+3.333%	126	5,708	-29.032%
2025-04-10	0.37	0.37	0.30	0.30	-11.765%	48	5,647	-26.667%
2025-04-09	0.35	0.36	0.32	0.34	+3.030%	52	5,612	-35.294%
2025-04-08	0.43	0.43	0.33	0.33	-23.256%	107	5,599	-33.333%
2025-04-07	0.37	0.43	0.37	0.43	+13.158%	307	5,502	-48.837%
2025-04-04	0.35	0.38	0.33	0.38	+2.703%	64	5,209	-42.105%
2025-04-03	0.40	0.40	0.37	0.37	-17.778%	71	5,202	-40.541%
2025-04-02	0.44	0.45	0.44	0.45	+4.651%	660	4,580	-51.111%
2025-04-01	0.44	0.45	0.43	0.43	-4.444%	159	4,580	-48.837%
2025-03-31	0.50	0.50	0.36	0.45	0.000%	96	4,427	-51.111%
2025-03-28	0.44	0.50	0.44	0.45	-8.163%	60	4,414	-51.111%
2025-03-27	0.50	0.52	0.49	0.49	-3.922%	15	4,424	-55.102%
2025-03-26	0.63	0.63	0.51	0.51	-10.526%	421	4,422	-56.863%
2025-03-25	0.57	0.60	0.57	0.57	-3.390%	39	4,031	-61.404%
2025-03-24	0.60	0.60	0.55	0.59	+1.724%	52	4,019	-62.712%
2025-03-21	0.55	0.63	0.55	0.58	0.000%	1,590	4,001	-62.069%
2025-03-20	0.60	0.68	0.58	0.58	-3.333%	59	3,529	-62.069%
2025-03-19	0.67	0.67	0.60	0.60	-6.250%	149	3,512	-63.333%
2025-03-18	0.68	0.69	0.63	0.64	-9.859%	104	3,498	-65.625%
2025-03-17	0.75	0.75	0.67	0.71	+5.970%	64	3,500	-69.014%
2025-03-14	0.75	0.75	0.67	0.67	+3.077%	30	3,451	-67.164%
2025-03-13	0.71	0.78	0.65	0.65	-4.412%	114	3,551	-66.154%
2025-03-12	0.68	0.68	0.68	0.68	-9.333%	4	3,551	-67.647%
2025-03-11	0.71	0.75	0.60	0.75	+4.167%	57	3,551	-70.667%
2025-03-10	0.75	0.78	0.72	0.72	-4.000%	59	3,497	-69.444%
2025-03-07	0.76	0.76	0.75	0.75	+17.188%	6	3,455	-70.667%
2025-03-06	0.78	0.78	0.64	0.64	-17.949%	168	3,455	-65.625%
2025-03-05	0.68	0.79	0.59	0.78	+14.706%	179	3,513	-71.795%
2025-03-04	0.60	0.70	0.55	0.68	+13.333%	811	3,393	-67.647%
2025-03-03	0.70	0.73	0.60	0.60	-9.091%	608	3,654	-63.333%
2025-02-28	0.65	0.75	0.64	0.66	+1.538%	36	3,183	-66.667%
2025-02-27	0.75	0.75	0.65	0.65	-13.333%	228	3,180	-66.154%
2025-02-26	0.78	0.82	0.74	0.75	+1.351%	408	3,180	-70.667%
2025-02-25	0.79	0.79	0.68	0.74	0.000%	19	3,047	-70.270%
2025-02-24	0.78	0.79	0.71	0.74	-5.128%	24	3,030	-70.270%
2025-02-21	0.83	0.83	0.77	0.78	-6.024%	82	3,009	-71.795%
2025-02-20	0.84	0.88	0.82	0.83	-8.791%	44	3,019	-73.494%
2025-02-19	1.10	1.10	0.84	0.91	+2.247%	26	3,006	-75.824%
2025-02-18	0.88	0.96	0.86	0.89	-6.316%	145	3,003	-75.281%
2025-02-14	0.81	0.95	0.81	0.95	+4.396%	20	2,939	-76.842%
2025-02-13	1.00	1.00	0.80	0.91	+3.409%	79	2,924	-75.824%
2025-02-12	0.77	0.88	0.77	0.88	+10.000%	260	2,924	-75.000%
2025-02-11	0.85	0.85	0.80	0.80	-8.046%	32	2,673	-72.500%
2025-02-10	0.92	0.94	0.83	0.87	-9.375%	288	2,645	-74.713%
2025-02-07	0.95	1.05	0.92	0.96	-1.031%	2,116	2,486	-77.083%
2025-02-06	1.05	1.05	0.97	0.97	-2.020%	39	3,083	-77.320%
2025-02-05	1.02	1.16	0.99	0.99	-7.477%	29	3,107	-77.778%
2025-02-04	1.10	1.12	1.05	1.07	+7.000%	36	3,104	-79.439%
2025-02-03	1.04	1.08	0.94	1.00	0.000%	251	3,070	-78.000%
2025-01-31	1.00	1.10	1.00	1.00	-4.762%	26	2,823	-78.000%
2025-01-30	1.04	1.05	1.00	1.05	+5.000%	29	2,824	-79.048%
2025-01-29	1.01	1.01	0.95	1.00	-6.542%	205	2,797	-78.000%
2025-01-28	1.15	1.15	0.95	1.07	+1.905%	697	2,600	-79.439%
2025-01-27	1.10	1.15	1.03	1.05	-7.080%	130	2,149	-79.048%
2025-01-24	1.19	1.47	1.13	1.13	-2.586%	24	2,051	-80.531%
2025-01-23	1.08	1.18	1.05	1.16	+2.655%	227	2,045	-81.034%
2025-01-22	1.12	1.21	1.12	1.13	-9.600%	21	1,909	-80.531%
2025-01-21	1.38	1.48	1.19	1.25	-15.541%	45	1,897	-82.400%
2025-01-17	1.69	1.69	1.43	1.48	-25.628%	458	1,863	-85.135%
2025-01-16	1.75	2.00	1.55	1.99	+21.341%	13	1,863	-88.945%
2025-01-15	1.80	1.80	1.64	1.64	-1.796%	4	1,859	-86.585%
2025-01-14	1.70	1.70	1.67	1.67	-1.765%	3	1,861	-86.826%
2025-01-13	1.68	1.75	1.64	1.70	-10.526%	32	1,863	-87.059%
2025-01-10	1.60	1.90	1.55	1.90	+18.750%	38	1,882	-88.421%
2025-01-08	1.75	1.75	1.60	1.60	-17.949%	45	1,875	-86.250%
2025-01-07	2.05	2.13	1.90	1.95	-3.941%	47	1,875	-88.718%
2025-01-06	1.70	2.15	1.70	2.03	+26.087%	101	1,873	-89.163%
2025-01-03	1.45	1.61	1.40	1.61	+21.053%	126	1,864	-86.335%
2025-01-02	1.40	1.60	1.33	1.33	+6.400%	49	1,862	-83.459%
2024-12-31	1.38	1.38	1.25	1.25	-7.407%	33	1,852	-82.400%
2024-12-30	1.42	1.50	1.30	1.35	-4.930%	24	1,852	-83.704%
2024-12-27	1.47	1.60	1.36	1.42	+2.899%	16	1,844	-84.507%
2024-12-26	1.40	1.50	1.38	1.38	-4.828%	34	1,843	-84.058%
2024-12-24	1.57	1.57	1.40	1.45	-8.805%	41	1,824	-84.828%
2024-12-23	1.59	1.59	1.59	1.59	+3.247%	1	1,824	-86.164%
2024-12-20	1.35	1.64	1.35	1.54	+13.235%	30	1,824	-85.714%
2024-12-19	1.33	1.36	1.31	1.36	+1.493%	8	1,807	-83.824%
2024-12-18	1.45	1.45	1.27	1.34	-4.286%	25	1,805	-83.582%
2024-12-17	1.51	1.51	1.34	1.40	-8.497%	59	1,803	-84.286%
2024-12-16	1.49	1.54	1.37	1.53	+5.517%	19	1,823	-85.621%
2024-12-13	1.47	1.48	1.31	1.45	0.000%	48	1,811	-84.828%
2024-12-12	1.59	1.60	1.43	1.45	-9.375%	115	1,812	-84.828%
2024-12-11	1.35	1.60	1.28	1.60	+7.383%	109	1,890	-86.250%
2024-12-10	1.49	1.49	1.49	1.49	-14.857%	1	1,952	-85.235%
2024-12-09	2.00	2.00	1.70	1.75	+19.048%	70	1,953	-87.429%
2024-12-06	1.67	1.67	1.45	1.47	-5.161%	68	1,954	-85.034%
2024-12-05	1.41	1.60	1.32	1.55	+34.783%	154	1,920	-85.806%
2024-12-04	1.15	1.15	1.15	1.15	0.000%	96	2,014	-80.870%
2024-12-03	1.30	1.30	1.14	1.15	-14.815%	250	1,919	-80.870%
2024-12-02	1.54	1.60	1.30	1.35	0.000%	46	1,881	-83.704%
2024-11-29	1.16	1.39	1.16	1.35	+8.000%	34	1,867	-83.704%
2024-11-27	1.36	1.36	1.25	1.25	+8.696%	10	1,853	-82.400%
2024-11-26	1.25	1.41	1.15	1.15	-8.000%	129	1,853	-80.870%
2024-11-25	1.15	1.33	1.15	1.25	+15.741%	234	1,773	-82.400%
2024-11-22	1.08	1.15	1.07	1.08	0.000%	230	1,642	-79.630%
2024-11-21	1.05	1.43	1.05	1.08	-0.917%	17	1,531	-79.630%
2024-11-20	1.08	1.10	1.05	1.09	-4.386%	238	1,517	-79.817%
2024-11-19	1.14	1.22	1.05	1.14	+8.571%	36	1,643	-80.702%
2024-11-18	1.04	1.15	1.04	1.05	+10.526%	18	1,609	-79.048%
2024-11-15	1.10	1.10	0.95	0.95	-14.414%	150	1,605	-76.842%
2024-11-14	1.03	1.20	1.00	1.11	-0.893%	56	1,601	-80.180%
2024-11-13	1.05	1.19	1.05	1.12	+2.752%	177	1,548	-80.357%
2024-11-12	1.10	1.10	0.97	1.09	-9.167%	433	1,480	-79.817%
2024-11-11	1.10	1.42	1.02	1.20	+2.564%	74	1,062	-81.667%
2024-11-08	1.11	1.17	1.11	1.17	+10.377%	38	1,056	-81.197%
2024-11-07	1.15	1.25	1.05	1.06	-3.636%	39	1,041	-79.245%
2024-11-06	1.40	1.40	1.01	1.10	-34.132%	277	1,022	-80.000%
2024-11-05	1.76	1.76	1.63	1.67	+1.212%	18	804	-86.826%
2024-11-04	1.75	1.75	1.55	1.65	+32.000%	9	789	-86.667%
2024-11-01	1.35	1.35	1.22	1.25	+4.167%	8	788	-82.400%
2024-10-31	1.27	1.27	1.15	1.20	-6.977%	75	786	-81.667%
2024-10-30	1.29	1.29	1.29	1.29	-11.644%	2	749	-82.946%
2024-10-29	1.34	1.46	1.34	1.46	+0.690%	2	749	-84.932%
2024-10-28	1.45	1.45	1.45	1.45	+11.538%	1	748	-84.828%
2024-10-25	1.39	1.39	1.30	1.30	+0.775%	4	747	-83.077%
2024-10-24	1.25	1.29	1.25	1.29	+4.878%	6	747	-82.946%
2024-10-23	1.25	1.31	1.22	1.23	-8.889%	20	751	-82.114%
2024-10-22	1.35	1.35	1.35	1.35	-10.000%	10	766	-83.704%
2024-10-21	1.42	1.50	1.42	1.50	+6.383%	92	766	-85.333%
2024-10-18	1.26	1.42	1.25	1.41	+17.500%	82	765	-84.397%
2024-10-17	1.23	1.23	1.20	1.20	-9.774%	3	747	-81.667%
2024-10-16	1.25	1.33	1.10	1.33	+10.833%	73	747	-83.459%
2024-10-15	1.25	1.25	1.20	1.20	-4.000%	22	730	-81.667%
2024-10-14	1.60	1.60	1.25	1.25	+4.167%	108	708	-82.400%
2024-10-11	1.16	1.20	1.16	1.20	+9.091%	68	601	-81.667%
2024-10-10	1.26	1.26	1.10	1.10	-9.836%	18	567	-80.000%
2024-10-09	1.20	1.23	1.20	1.22	-0.813%	13	549	-81.967%
2024-10-08	1.26	1.26	1.12	1.23	-2.381%	7	536	-82.114%
2024-10-07	1.25	1.27	1.25	1.26	-1.563%	24	531	-82.540%
2024-10-04	1.28	1.28	1.28	1.28	+4.065%	2	510	-82.813%
2024-10-03	1.51	1.51	1.23	1.23	-1.600%	42	509	-82.114%
2024-10-02	1.40	1.40	1.20	1.25	+2.459%	50	467	-82.400%
2024-10-01	1.25	1.25	1.22	1.22	-12.857%	19	417	-81.967%
2024-09-30	1.36	1.40	1.31	1.40	+3.704%	3	402	-84.286%
2024-09-27	1.31	1.40	1.31	1.35	+12.500%	494	400	-83.704%
2024-09-26	1.22	1.22	1.05	1.20	+5.263%	5	155	-81.667%
2024-09-25	1.14	1.14	1.14	1.14	-5.000%	2	152	-80.702%
2024-09-23	1.00	1.25	0.98	1.20	+13.208%	86	150	-81.667%
2024-09-20	1.05	1.06	1.05	1.06	-3.636%	12	75	-79.245%
2024-09-19	1.10	1.10	1.10	1.10	0.000%	3	69	-80.000%
2024-09-18	1.10	1.10	1.10	1.10	-2.655%	5	69	-80.000%
2024-09-17	1.30	1.30	1.13	1.13	+1.802%	63	64	-80.531%
2024-09-16	1.11	1.11	1.11	1.11	0.000%	1	1	-80.180%