Dark

PLUG20270115C3
PLUG Jan 15 2027 3.00 Call (PLUG270115C00003000)
option OPRA

EOD

May 15, 2025

0.1500-6.250%(-0.0100)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.15	0.15	0.13	0.15	-6.250%	177	7,702	0.000%
2025-05-14	0.16	0.17	0.16	0.16	-11.111%	96	7,572	-6.250%
2025-05-13	0.17	0.18	0.16	0.18	-14.286%	130	7,608	-16.667%
2025-05-12	0.15	0.21	0.15	0.21	+10.526%	59	7,490	-28.571%
2025-05-09	0.19	0.20	0.16	0.19	+5.556%	386	7,440	-21.053%
2025-05-08	0.17	0.19	0.17	0.18	+5.882%	52	7,516	-16.667%
2025-05-07	0.18	0.18	0.15	0.17	+13.333%	72	7,464	-11.765%
2025-05-06	0.13	0.16	0.13	0.15	0.000%	9	7,399	0.000%
2025-05-05	0.14	0.17	0.13	0.15	-21.053%	83	7,393	0.000%
2025-05-02	0.16	0.19	0.16	0.19	0.000%	292	7,344	-21.053%
2025-05-01	0.20	0.20	0.15	0.19	0.000%	115	7,221	-21.053%
2025-04-30	0.20	0.20	0.16	0.19	-5.000%	38	7,114	-21.053%
2025-04-29	0.24	0.25	0.20	0.20	-20.000%	24	7,130	-25.000%
2025-04-28	0.20	0.29	0.20	0.25	+31.579%	799	7,121	-40.000%
2025-04-25	0.14	0.19	0.14	0.19	+18.750%	44	6,458	-21.053%
2025-04-24	0.16	0.16	0.15	0.16	0.000%	45	6,450	-6.250%
2025-04-23	0.17	0.19	0.16	0.16	-5.882%	48	6,425	-6.250%
2025-04-22	0.16	0.18	0.16	0.17	+30.769%	74	6,389	-11.765%
2025-04-21	0.16	0.16	0.13	0.13	-18.750%	143	6,355	+15.385%
2025-04-17	0.16	0.19	0.14	0.16	+6.667%	104	6,230	-6.250%
2025-04-16	0.15	0.16	0.12	0.15	-6.250%	534	6,230	0.000%
2025-04-15	0.18	0.20	0.15	0.16	+6.667%	121	5,829	-6.250%
2025-04-14	0.19	0.19	0.15	0.15	-28.571%	5	5,736	0.000%
2025-04-11	0.20	0.23	0.20	0.21	0.000%	58	5,733	-28.571%
2025-04-10	0.25	0.25	0.19	0.21	-12.500%	733	5,719	-28.571%
2025-04-09	0.24	0.25	0.22	0.24	-4.000%	89	5,294	-37.500%
2025-04-08	0.26	0.29	0.21	0.25	-16.667%	13	5,219	-40.000%
2025-04-07	0.28	0.32	0.25	0.30	+11.111%	266	5,218	-50.000%
2025-04-04	0.27	0.28	0.23	0.27	0.000%	242	5,363	-44.444%
2025-04-03	0.29	0.31	0.25	0.27	-10.000%	125	5,360	-44.444%
2025-04-02	0.33	0.33	0.29	0.30	0.000%	61	5,324	-50.000%
2025-04-01	0.34	0.34	0.29	0.30	-9.091%	28	5,302	-50.000%
2025-03-31	0.33	0.33	0.30	0.33	-13.158%	12	5,302	-54.545%
2025-03-28	0.36	0.38	0.31	0.38	+2.703%	276	5,306	-60.526%
2025-03-27	0.38	0.38	0.35	0.37	-5.128%	26	5,305	-59.459%
2025-03-26	0.45	0.45	0.36	0.39	-9.302%	298	5,305	-61.538%
2025-03-25	0.45	0.45	0.43	0.43	+4.878%	16	5,105	-65.116%
2025-03-24	0.39	0.43	0.39	0.41	-4.651%	23	5,103	-63.415%
2025-03-21	0.42	0.44	0.42	0.43	-4.444%	10	5,099	-65.116%
2025-03-20	0.60	0.60	0.45	0.45	0.000%	108	5,099	-66.667%
2025-03-19	0.47	0.48	0.42	0.45	-15.094%	102	5,191	-66.667%
2025-03-18	0.45	0.53	0.45	0.53	0.000%	20	5,220	-71.698%
2025-03-17	0.53	0.53	0.53	0.53	+6.000%	1	5,223	-71.698%
2025-03-14	0.45	0.50	0.45	0.50	-16.667%	32	5,223	-70.000%
2025-03-13	0.51	0.60	0.51	0.60	+15.385%	2	5,221	-75.000%
2025-03-12	0.52	0.52	0.52	0.52	+4.000%	2	5,221	-71.154%
2025-03-11	0.50	0.50	0.50	0.50	-10.714%	1	5,221	-70.000%
2025-03-10	0.60	0.60	0.54	0.56	-6.667%	174	5,221	-73.214%
2025-03-07	0.53	0.60	0.52	0.60	+30.435%	162	5,084	-75.000%
2025-03-06	0.50	0.50	0.46	0.46	-14.815%	8	5,081	-67.391%
2025-03-05	0.50	0.54	0.50	0.54	-1.818%	13	5,081	-72.222%
2025-03-04	0.40	0.55	0.40	0.55	+22.222%	546	5,081	-72.727%
2025-03-03	0.50	0.50	0.45	0.45	-6.250%	155	5,384	-66.667%
2025-02-28	0.47	0.48	0.46	0.48	-4.000%	598	5,340	-68.750%
2025-02-27	0.62	0.62	0.50	0.50	-13.793%	18	5,446	-70.000%
2025-02-26	0.56	0.60	0.55	0.58	+5.455%	27	5,435	-74.138%
2025-02-25	0.53	0.56	0.51	0.55	0.000%	560	5,421	-72.727%
2025-02-24	0.60	0.60	0.55	0.55	-6.780%	31	5,535	-72.727%
2025-02-21	0.68	0.71	0.57	0.59	-9.231%	40	5,526	-74.576%
2025-02-20	0.70	0.70	0.58	0.65	-7.143%	31	5,522	-76.923%
2025-02-19	0.70	0.70	0.70	0.70	-12.500%	15	5,510	-78.571%
2025-02-18	0.65	0.80	0.65	0.80	+23.077%	51	5,510	-81.250%
2025-02-14	0.70	0.70	0.64	0.65	-7.143%	12	5,481	-76.923%
2025-02-13	0.80	0.80	0.61	0.70	+7.692%	66	5,481	-78.571%
2025-02-12	0.63	0.65	0.61	0.65	+8.333%	29	5,521	-76.923%
2025-02-11	0.65	0.65	0.60	0.60	-10.448%	271	5,506	-75.000%
2025-02-10	0.70	0.80	0.63	0.67	-10.667%	25	5,463	-77.612%
2025-02-07	0.75	0.75	0.75	0.75	-6.250%	18	5,452	-80.000%
2025-02-06	0.83	0.83	0.80	0.80	-4.762%	11	5,455	-81.250%
2025-02-05	0.89	0.89	0.84	0.84	-2.326%	7	5,452	-82.143%
2025-02-04	0.80	0.86	0.75	0.86	+14.667%	21	5,447	-82.558%
2025-02-03	0.71	0.83	0.71	0.75	+1.351%	31	5,436	-80.000%
2025-01-31	1.00	1.00	0.74	0.74	-7.500%	38	5,421	-79.730%
2025-01-30	0.79	0.80	0.75	0.80	+15.942%	11	5,399	-81.250%
2025-01-29	0.95	0.95	0.69	0.69	-15.854%	126	5,399	-78.261%
2025-01-28	0.95	0.95	0.81	0.82	-6.818%	18	5,298	-81.707%
2025-01-27	0.92	0.92	0.80	0.88	-4.348%	29	5,286	-82.955%
2025-01-24	1.05	1.05	0.92	0.92	+2.222%	142	5,281	-83.696%
2025-01-23	0.85	1.04	0.85	0.90	0.000%	28	5,250	-83.333%
2025-01-22	1.03	1.06	0.90	0.90	-10.891%	352	5,246	-83.333%
2025-01-21	1.37	1.37	0.99	1.01	-26.812%	150	5,082	-85.149%
2025-01-17	1.40	1.40	1.15	1.38	-4.167%	7,260	3,113	-89.130%
2025-01-16	1.45	1.56	1.28	1.44	+4.348%	48	3,113	-89.583%
2025-01-15	1.33	1.51	1.33	1.38	+2.985%	33	3,087	-89.130%
2025-01-14	1.43	1.59	1.19	1.34	-2.190%	247	3,080	-88.806%
2025-01-13	1.45	1.68	1.31	1.37	-9.868%	301	3,100	-89.051%
2025-01-10	1.34	1.61	1.20	1.52	+5.556%	388	3,117	-90.132%
2025-01-08	1.65	1.65	1.30	1.44	-10.000%	74	2,969	-89.583%
2025-01-07	1.87	2.00	1.50	1.60	-5.882%	54	2,969	-90.625%
2025-01-06	1.50	1.88	1.45	1.70	+25.000%	610	2,970	-91.176%
2025-01-03	1.20	1.36	1.17	1.36	+22.523%	54	2,682	-88.971%
2025-01-02	1.15	1.19	1.10	1.11	+6.731%	5	2,665	-86.486%
2024-12-31	1.05	1.05	1.02	1.04	-1.887%	3	2,661	-85.577%
2024-12-30	1.15	1.15	1.05	1.06	-8.621%	25	2,661	-85.849%
2024-12-27	1.25	1.45	1.13	1.16	0.000%	116	2,648	-87.069%
2024-12-26	1.20	1.20	1.16	1.16	-4.132%	7	2,601	-87.069%
2024-12-24	1.25	1.25	1.16	1.21	+0.833%	39	2,570	-87.603%
2024-12-23	1.30	1.45	1.20	1.20	-7.692%	30	2,570	-87.500%
2024-12-20	1.34	1.39	1.25	1.30	+13.043%	158	2,564	-88.462%
2024-12-19	1.05	1.15	1.00	1.15	+4.545%	43	2,471	-86.957%
2024-12-18	1.20	1.24	1.10	1.10	-15.385%	16	2,487	-86.364%
2024-12-17	1.18	1.31	1.18	1.30	+5.691%	3	2,476	-88.462%
2024-12-16	1.28	1.28	1.20	1.23	+6.957%	24	2,456	-87.805%
2024-12-13	1.15	1.21	1.15	1.15	-4.959%	68	2,456	-86.957%
2024-12-12	1.25	1.25	1.18	1.21	-6.923%	27	2,429	-87.603%
2024-12-11	1.25	1.35	1.19	1.30	+2.362%	94	2,432	-88.462%
2024-12-10	1.50	1.50	1.27	1.27	-15.333%	51	2,366	-88.189%
2024-12-09	1.27	1.69	1.27	1.50	+18.110%	254	2,340	-90.000%
2024-12-06	1.29	1.30	1.00	1.27	-2.308%	236	2,276	-88.189%
2024-12-05	0.95	1.35	0.95	1.30	+39.785%	361	2,166	-88.462%
2024-12-04	0.95	1.03	0.90	0.93	-3.125%	36	1,996	-83.871%
2024-12-03	1.05	1.05	0.96	0.96	-13.514%	41	1,984	-84.375%
2024-12-02	1.14	1.18	1.05	1.11	+0.909%	33	2,004	-86.486%
2024-11-29	1.09	1.10	1.07	1.10	+7.843%	8	2,002	-86.364%
2024-11-27	1.17	1.17	1.00	1.02	+6.250%	19	1,984	-85.294%
2024-11-26	0.99	0.99	0.89	0.96	-8.571%	24	1,984	-84.375%
2024-11-25	0.96	1.06	0.94	1.05	+23.529%	27	1,982	-85.714%
2024-11-22	0.85	0.90	0.80	0.85	-3.409%	644	1,964	-82.353%
2024-11-21	0.86	0.88	0.82	0.88	+8.642%	103	1,844	-82.955%
2024-11-20	0.80	0.81	0.80	0.81	-8.989%	4	1,744	-81.481%
2024-11-19	0.88	0.89	0.88	0.89	-7.292%	44	1,744	-83.146%
2024-11-18	0.73	0.96	0.73	0.96	+15.663%	15	1,786	-84.375%
2024-11-15	0.89	0.89	0.79	0.83	+1.220%	22	1,783	-81.928%
2024-11-14	0.81	0.84	0.81	0.82	-25.455%	87	1,774	-81.707%
2024-11-13	1.03	1.10	1.03	1.10	+29.412%	2	1,821	-86.364%
2024-11-12	0.90	1.00	0.78	0.85	-1.163%	304	1,822	-82.353%
2024-11-11	0.90	0.91	0.86	0.86	-8.511%	45	1,522	-82.558%
2024-11-08	1.04	1.04	0.83	0.94	+3.297%	60	1,480	-84.043%
2024-11-07	0.94	0.94	0.90	0.91	0.000%	86	1,462	-83.516%
2024-11-06	1.03	1.03	0.86	0.91	-39.735%	22	1,381	-83.516%
2024-11-05	1.42	1.53	1.30	1.51	+22.764%	17	1,362	-90.066%
2024-11-04	1.23	1.25	1.07	1.23	+19.417%	17	1,353	-87.805%
2024-11-01	1.11	1.20	1.03	1.03	+6.186%	22	1,352	-85.437%
2024-10-31	0.97	0.97	0.97	0.97	+7.778%	25	1,343	-84.536%
2024-10-30	1.01	1.03	0.90	0.90	-12.621%	12	1,318	-83.333%
2024-10-29	1.03	1.03	1.03	1.03	-8.850%	1	1,325	-85.437%
2024-10-28	1.13	1.13	1.13	1.13	+7.619%	1	1,326	-86.726%
2024-10-25	1.09	1.09	1.05	1.05	-3.670%	4	1,326	-85.714%
2024-10-24	1.00	1.09	1.00	1.09	+9.000%	101	1,327	-86.239%
2024-10-23	0.97	1.00	0.97	1.00	-15.966%	2	1,227	-85.000%
2024-10-22	1.19	1.20	1.19	1.19	-3.252%	8	1,229	-87.395%
2024-10-21	1.20	1.23	1.07	1.23	+9.821%	81	1,228	-87.805%
2024-10-18	1.00	1.13	1.00	1.12	+16.667%	56	1,226	-86.607%
2024-10-17	0.94	1.00	0.85	0.96	-3.030%	92	1,200	-84.375%
2024-10-16	0.99	0.99	0.99	0.99	-1.000%	39	1,128	-84.848%
2024-10-15	0.95	1.00	0.95	1.00	0.000%	34	1,089	-85.000%
2024-10-14	0.95	1.00	0.95	1.00	+6.383%	110	1,055	-85.000%
2024-10-11	0.94	0.94	0.94	0.94	+9.302%	36	946	-84.043%
2024-10-10	0.86	0.86	0.86	0.86	-4.444%	7	943	-82.558%
2024-10-09	0.95	1.01	0.90	0.90	-12.621%	114	937	-83.333%
2024-10-08	1.00	1.05	1.00	1.03	-7.207%	6	886	-85.437%
2024-10-04	1.11	1.11	1.11	1.11	+8.824%	2	884	-86.486%
2024-10-03	0.97	1.02	0.97	1.02	-9.735%	6	883	-85.294%
2024-10-01	0.95	1.13	0.95	1.13	+2.727%	41	877	-86.726%
2024-09-30	1.00	1.10	1.00	1.10	0.000%	49	837	-86.364%
2024-09-27	1.05	1.10	1.00	1.10	+7.843%	14	878	-86.364%
2024-09-26	0.98	1.14	0.98	1.02	+13.333%	52	872	-85.294%
2024-09-25	0.90	0.97	0.80	0.90	-14.286%	128	820	-83.333%
2024-09-24	0.80	1.05	0.80	1.05	+31.250%	11	809	-85.714%
2024-09-23	0.84	0.95	0.80	0.80	-9.091%	12	798	-81.250%
2024-09-20	0.89	0.89	0.86	0.88	-12.000%	212	788	-82.955%
2024-09-19	0.92	1.00	0.92	1.00	0.000%	4	682	-85.000%
2024-09-18	0.91	1.00	0.87	1.00	+11.111%	312	678	-85.000%
2024-09-17	0.88	0.95	0.86	0.90	0.000%	541	428	-83.333%