Dark

PLUG20270115C4
PLUG Jan 15 2027 4.00 Call (PLUG270115C00004000)
option OPRA

EOD

May 15, 2025

0.1200-20.000%(-0.0300)388

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.13	0.13	0.12	0.12	-20.000%	388	3,312	0.000%
2025-05-14	0.15	0.15	0.15	0.15	0.000%	2	3,203	-20.000%
2025-05-12	0.13	0.15	0.13	0.15	+7.143%	31	3,203	-20.000%
2025-05-09	0.13	0.15	0.13	0.14	+7.692%	224	3,204	-14.286%
2025-05-08	0.12	0.13	0.12	0.13	-13.333%	8	3,204	-7.692%
2025-05-07	0.15	0.15	0.15	0.15	+25.000%	4	3,204	-20.000%
2025-05-06	0.13	0.13	0.12	0.12	+20.000%	22	3,204	0.000%
2025-05-05	0.14	0.14	0.10	0.10	-28.571%	84	3,203	+20.000%
2025-05-02	0.16	0.16	0.14	0.14	0.000%	272	3,184	-14.286%
2025-05-01	0.17	0.17	0.14	0.14	0.000%	13	3,184	-14.286%
2025-04-30	0.14	0.14	0.14	0.14	-6.667%	1	3,189	-14.286%
2025-04-29	0.19	0.19	0.15	0.15	-21.053%	52	3,189	-20.000%
2025-04-28	0.16	0.21	0.16	0.19	+46.154%	122	3,167	-36.842%
2025-04-25	0.16	0.16	0.12	0.13	0.000%	48	3,121	-7.692%
2025-04-24	0.12	0.13	0.12	0.13	-38.095%	41	3,114	-7.692%
2025-04-23	0.21	0.21	0.21	0.21	+10.526%	100	3,115	-42.857%
2025-04-22	0.19	0.19	0.19	0.19	+72.727%	200	3,115	-36.842%
2025-04-21	0.11	0.11	0.11	0.11	-15.385%	802	2,937	+9.091%
2025-04-17	0.12	0.13	0.10	0.13	+8.333%	507	1,653	-7.692%
2025-04-16	0.10	0.12	0.09	0.12	0.000%	111	1,653	0.000%
2025-04-15	0.10	0.12	0.10	0.12	0.000%	361	1,553	0.000%
2025-04-14	0.15	0.15	0.12	0.12	-14.286%	22	1,247	0.000%
2025-04-11	0.14	0.14	0.14	0.14	-6.667%	2	1,237	-14.286%
2025-04-10	0.16	0.16	0.15	0.15	-6.250%	255	1,238	-20.000%
2025-04-09	0.18	0.19	0.16	0.16	-11.111%	126	1,142	-25.000%
2025-04-08	0.18	0.18	0.18	0.18	-18.182%	100	1,068	-33.333%
2025-04-07	0.22	0.22	0.22	0.22	+4.762%	1	968	-45.455%
2025-04-04	0.22	0.22	0.21	0.21	0.000%	22	968	-42.857%
2025-04-03	0.25	0.25	0.21	0.21	-8.696%	6	978	-42.857%
2025-04-02	0.27	0.27	0.23	0.23	+4.545%	4	973	-47.826%
2025-04-01	0.26	0.26	0.22	0.22	-12.000%	24	973	-45.455%
2025-03-31	0.25	0.25	0.25	0.25	-3.846%	6	972	-52.000%
2025-03-28	0.29	0.29	0.26	0.26	-13.333%	6	971	-53.846%
2025-03-26	0.30	0.30	0.30	0.30	-9.091%	50	973	-60.000%
2025-03-24	0.25	0.33	0.25	0.33	-5.714%	4	973	-63.636%
2025-03-20	0.35	0.35	0.35	0.35	-5.405%	10	970	-65.714%
2025-03-19	0.37	0.37	0.37	0.37	+5.714%	2	960	-67.568%
2025-03-18	0.35	0.35	0.35	0.35	-22.222%	85	958	-65.714%
2025-03-17	0.45	0.45	0.45	0.45	+21.622%	1	873	-73.333%
2025-03-13	0.37	0.37	0.37	0.37	-2.632%	1	873	-67.568%
2025-03-07	0.45	0.45	0.38	0.38	-13.636%	22	873	-68.421%
2025-02-27	0.44	0.44	0.44	0.44	-2.222%	1	867	-72.727%
2025-02-26	0.51	0.51	0.45	0.45	-6.250%	4	867	-73.333%
2025-02-24	0.48	0.48	0.48	0.48	-4.000%	2	867	-75.000%
2025-02-21	0.54	0.65	0.46	0.50	-1.961%	608	869	-76.000%
2025-02-20	0.55	0.55	0.50	0.51	-10.526%	291	1,128	-76.471%
2025-02-13	0.55	0.57	0.55	0.57	+16.327%	41	881	-78.947%
2025-02-11	0.49	0.49	0.49	0.49	-18.333%	151	881	-75.510%
2025-02-10	0.60	0.60	0.60	0.60	-11.765%	25	732	-80.000%
2025-02-07	0.68	0.68	0.68	0.68	-5.556%	10	732	-82.353%
2025-02-06	0.72	0.72	0.72	0.72	+5.882%	1	732	-83.333%
2025-02-05	0.68	0.68	0.68	0.68	-2.857%	2	732	-82.353%
2025-02-04	0.70	0.70	0.70	0.70	+7.692%	8	730	-82.857%
2025-02-03	0.83	0.83	0.65	0.65	+3.175%	22	730	-81.538%
2025-01-31	0.69	0.69	0.63	0.63	-3.077%	80	717	-80.952%
2025-01-29	0.65	0.65	0.65	0.65	0.000%	10	713	-81.538%
2025-01-28	0.73	0.73	0.65	0.65	-9.722%	2	703	-81.538%
2025-01-27	0.70	0.72	0.70	0.72	-15.294%	104	702	-83.333%
2025-01-24	0.85	0.85	0.75	0.85	+6.250%	14	600	-85.882%
2025-01-23	0.74	0.80	0.74	0.80	+6.667%	4	593	-85.000%
2025-01-22	0.83	0.89	0.75	0.75	-11.765%	103	593	-84.000%
2025-01-21	0.91	0.91	0.85	0.85	-15.000%	15	552	-85.882%
2025-01-17	1.15	1.15	1.00	1.00	-22.481%	42	548	-88.000%
2025-01-16	1.15	1.29	1.15	1.29	-0.769%	46	548	-90.698%
2025-01-15	1.30	1.30	1.30	1.30	+11.111%	5	504	-90.769%
2025-01-14	1.20	1.20	1.17	1.17	+3.540%	13	504	-89.744%
2025-01-13	1.13	1.13	1.13	1.13	-5.833%	1	504	-89.381%
2025-01-10	1.25	1.25	1.20	1.20	0.000%	22	505	-90.000%
2025-01-08	1.20	1.20	1.20	1.20	-16.084%	1	501	-90.000%
2025-01-07	1.49	1.60	1.35	1.43	-2.055%	50	501	-91.608%
2025-01-06	1.90	1.90	1.40	1.46	+30.357%	71	467	-91.781%
2025-01-03	1.08	1.12	1.05	1.12	+12.000%	118	406	-89.286%
2025-01-02	1.00	1.00	1.00	1.00	+1.010%	4	354	-88.000%
2024-12-27	1.00	1.00	0.99	0.99	-10.000%	22	350	-87.879%
2024-12-26	1.10	1.10	1.10	1.10	+10.000%	1	345	-89.091%
2024-12-24	1.00	1.00	1.00	1.00	-5.660%	2	346	-88.000%
2024-12-23	1.06	1.06	1.06	1.06	+7.071%	1	346	-88.679%
2024-12-17	1.12	1.12	0.99	0.99	-10.000%	11	345	-87.879%
2024-12-13	1.10	1.10	1.10	1.10	+8.911%	6	335	-89.091%
2024-12-12	1.01	1.01	1.01	1.01	0.000%	1	335	-88.119%
2024-12-11	1.06	1.06	1.01	1.01	-22.308%	2	334	-88.119%
2024-12-09	1.20	1.30	0.70	1.30	+23.810%	20	334	-90.769%
2024-12-06	1.04	1.05	0.94	1.05	-4.545%	34	334	-88.571%
2024-12-05	1.10	1.10	0.97	1.10	+39.241%	44	322	-89.091%
2024-12-03	0.80	0.80	0.74	0.79	-7.059%	23	292	-84.810%
2024-11-29	0.85	0.85	0.85	0.85	-2.299%	4	269	-85.882%
2024-11-25	0.86	0.87	0.86	0.87	+12.987%	4	267	-86.207%
2024-11-18	0.74	0.77	0.74	0.77	+13.235%	3	265	-84.416%
2024-11-15	0.68	0.68	0.68	0.68	-8.108%	12	264	-82.353%
2024-11-14	0.73	0.75	0.65	0.74	-7.500%	157	258	-83.784%
2024-11-13	0.80	0.80	0.80	0.80	+14.286%	1	271	-85.000%
2024-11-12	0.73	0.73	0.70	0.70	-15.663%	7	270	-82.857%
2024-11-11	0.79	0.83	0.79	0.83	+3.750%	57	273	-85.542%
2024-11-08	0.80	0.80	0.80	0.80	0.000%	2	216	-85.000%
2024-11-07	0.80	0.80	0.80	0.80	+2.564%	15	215	-85.000%
2024-11-06	1.22	1.22	0.74	0.78	-29.091%	17	200	-84.615%
2024-11-05	1.04	1.10	0.89	1.10	+4.762%	121	203	-89.091%
2024-11-04	1.00	1.05	1.00	1.05	+23.529%	10	114	-88.571%
2024-11-01	0.85	0.85	0.85	0.85	-6.593%	4	112	-85.882%
2024-10-30	0.89	1.00	0.89	0.91	-5.208%	72	114	-86.813%
2024-10-28	0.96	0.96	0.96	0.96	+12.941%	10	60	-87.500%
2024-10-23	0.85	0.85	0.85	0.85	-15.000%	6	50	-85.882%
2024-10-18	1.00	1.00	1.00	1.00	+17.647%	2	50	-88.000%
2024-10-14	0.80	0.85	0.80	0.85	+23.188%	3	49	-85.882%
2024-10-10	0.69	0.69	0.69	0.69	+6.154%	15	48	-82.609%
2024-10-09	0.65	0.65	0.65	0.65	-8.451%	30	48	-81.538%
2024-10-07	0.71	0.71	0.71	0.71	-15.476%	15	19	-83.099%
2024-10-04	0.84	0.84	0.84	0.84	+5.000%	12	7	-85.714%
2024-10-03	0.80	0.80	0.80	0.80	0.000%	1	1	-85.000%