Dark

PLUG20270115C7
PLUG Jan 15 2027 7.00 Call (PLUG270115C00007000)
option OPRA

EOD

Aug 10, 2026

0.0800+14.286%(+0.0100)227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0600	0.0800	0.0500	0.0800	+14.286%	227	25,994	0.000%
2026-08-07	0.0500	0.0800	0.0500	0.0700	+16.667%	75	25,942	+14.286%
2026-08-06	0.0700	0.0700	0.0500	0.0600	0.000%	11	25,894	+33.333%
2026-08-05	0.0700	0.0700	0.0600	0.0600	-25.000%	75	25,893	+33.333%
2026-08-04	0.0700	0.0900	0.0700	0.0800	+33.333%	129	25,861	0.000%
2026-08-03	0.0600	0.0700	0.0500	0.0600	0.000%	395	25,846	+33.333%
2026-07-31	0.0600	0.0600	0.0500	0.0600	+20.000%	32	25,705	+33.333%
2026-07-30	0.0600	0.0700	0.0400	0.0500	0.000%	91	25,694	+60.000%
2026-07-29	0.0800	0.0800	0.0500	0.0500	-44.444%	704	25,694	+60.000%
2026-07-28	0.0800	0.0900	0.0800	0.0900	0.000%	156	25,678	-11.111%
2026-07-27	0.0800	0.1000	0.0800	0.0900	-10.000%	35	25,680	-11.111%
2026-07-24	0.0800	0.1000	0.0800	0.1000	+11.111%	46	25,680	-20.000%
2026-07-23	0.0800	0.1000	0.0800	0.0900	-10.000%	1,127	25,665	-11.111%
2026-07-22	0.1000	0.1200	0.1000	0.1000	+11.111%	14	24,581	-20.000%
2026-07-21	0.0800	0.1200	0.0800	0.0900	0.000%	96	24,573	-11.111%
2026-07-20	0.0900	0.1000	0.0900	0.0900	+12.500%	147	24,562	-11.111%
2026-07-17	0.0800	0.1100	0.0800	0.0800	-11.111%	329	24,560	0.000%
2026-07-16	0.1000	0.1000	0.0800	0.0900	-10.000%	107	24,513	-11.111%
2026-07-15	0.1000	0.1100	0.0900	0.1000	0.000%	34	24,490	-20.000%
2026-07-14	0.1100	0.1700	0.1000	0.1000	0.000%	316	24,481	-20.000%
2026-07-13	0.1000	0.1400	0.0800	0.1000	-9.091%	147	24,357	-20.000%
2026-07-10	0.1300	0.1300	0.1000	0.1100	-26.667%	135	24,357	-27.273%
2026-07-09	0.1700	0.1800	0.1300	0.1500	0.000%	93	24,369	-46.667%
2026-07-08	0.1300	0.1500	0.1300	0.1500	+7.143%	45	24,312	-46.667%
2026-07-07	0.1600	0.1600	0.1400	0.1400	-17.647%	356	24,293	-42.857%
2026-07-06	0.1600	0.1800	0.1300	0.1700	0.000%	535	24,292	-52.941%
2026-07-02	0.1700	0.2300	0.1400	0.1700	0.000%	364	23,850	-52.941%
2026-07-01	0.1800	0.2100	0.1600	0.1700	0.000%	322	23,850	-52.941%
2026-06-30	0.1500	0.1900	0.1500	0.1700	+13.333%	682	23,630	-52.941%
2026-06-29	0.1600	0.1600	0.1300	0.1500	+15.385%	161	23,458	-46.667%
2026-06-26	0.1500	0.1500	0.1300	0.1300	-23.529%	23	23,394	-38.462%
2026-06-25	0.1800	0.1800	0.1500	0.1700	0.000%	81	23,389	-52.941%
2026-06-24	0.1600	0.1800	0.1600	0.1700	-10.526%	103	23,395	-52.941%
2026-06-23	0.1800	0.2100	0.1800	0.1900	-9.524%	204	23,393	-57.895%
2026-06-22	0.2100	0.2200	0.1900	0.2100	-12.500%	177	23,344	-61.905%
2026-06-18	0.1900	0.2400	0.1900	0.2400	+4.348%	350	23,152	-66.667%
2026-06-17	0.2000	0.2500	0.2000	0.2300	+4.545%	205	23,152	-65.217%
2026-06-16	0.2400	0.2500	0.2200	0.2200	-12.000%	248	23,152	-63.636%
2026-06-15	0.2800	0.3000	0.2300	0.2500	+4.167%	676	22,695	-68.000%
2026-06-12	0.2300	0.2900	0.2300	0.2400	-4.000%	119	22,695	-66.667%
2026-06-11	0.3000	0.3000	0.2300	0.2500	-13.793%	421	22,695	-68.000%
2026-06-10	0.2800	0.3000	0.2600	0.2900	-3.333%	138	22,667	-72.414%
2026-06-09	0.3100	0.3900	0.2800	0.3000	-25.000%	4,357	22,702	-73.333%
2026-06-08	0.4800	0.4800	0.3700	0.4000	+11.111%	47	23,431	-80.000%
2026-06-05	0.4900	0.5000	0.3600	0.3600	-32.075%	493	23,435	-77.778%
2026-06-04	0.5400	0.5800	0.4900	0.5300	-11.667%	609	23,513	-84.906%
2026-06-03	0.6800	0.7200	0.5700	0.6000	-16.667%	269	23,516	-86.667%
2026-06-02	0.7200	0.8200	0.6000	0.7200	+14.286%	646	23,545	-88.889%
2026-06-01	0.6300	0.6900	0.5600	0.6300	+1.613%	705	23,406	-87.302%
2026-05-29	0.7100	0.7400	0.5900	0.6200	-16.216%	591	23,274	-87.097%
2026-05-28	0.7000	0.8000	0.6800	0.7400	-1.333%	578	23,179	-89.189%
2026-05-27	0.6000	0.7500	0.5000	0.7500	+25.000%	510	22,970	-89.333%
2026-05-26	0.5000	0.6800	0.5000	0.6000	+20.000%	2,323	22,857	-86.667%
2026-05-22	0.5300	0.5900	0.5000	0.5000	-5.660%	527	22,382	-84.000%
2026-05-21	0.3700	0.5700	0.3700	0.5300	+39.474%	3,705	22,406	-84.906%
2026-05-20	0.4200	0.4500	0.3700	0.3800	-5.000%	421	22,406	-78.947%
2026-05-19	0.4200	0.4400	0.3700	0.4000	-6.977%	86	19,986	-80.000%
2026-05-18	0.5300	0.5500	0.4000	0.4300	-27.119%	447	19,986	-81.395%
2026-05-15	0.5100	0.6400	0.4500	0.5900	+9.259%	526	19,986	-86.441%
2026-05-14	0.5800	0.6000	0.5200	0.5400	-22.857%	700	19,586	-85.185%
2026-05-13	0.4100	0.7000	0.3900	0.7000	+75.000%	8,334	15,057	-88.571%
2026-05-12	0.5000	0.6000	0.3300	0.4000	-13.043%	1,163	15,057	-80.000%
2026-05-11	0.3000	0.4800	0.3000	0.4600	+70.370%	1,576	15,057	-82.609%
2026-05-08	0.2700	0.2800	0.2600	0.2700	0.000%	309	14,315	-70.370%
2026-05-07	0.2900	0.2900	0.2500	0.2700	-12.903%	411	14,195	-70.370%
2026-05-06	0.3000	0.3400	0.3000	0.3100	-3.125%	247	14,427	-74.194%
2026-05-05	0.2900	0.3500	0.2900	0.3200	+14.286%	163	14,399	-75.000%
2026-05-04	0.2800	0.3000	0.2800	0.2800	-3.448%	117	14,313	-71.429%
2026-05-01	0.2800	0.3000	0.2700	0.2900	-3.333%	258	14,167	-72.414%
2026-04-30	0.3500	0.3500	0.2700	0.3000	-9.091%	350	14,167	-73.333%
2026-04-29	0.3000	0.3900	0.2900	0.3300	+26.923%	3,483	14,147	-75.758%
2026-04-28	0.2900	0.3300	0.2600	0.2600	-7.143%	175	14,101	-69.231%
2026-04-27	0.3100	0.3100	0.2700	0.2800	-9.677%	66	14,108	-71.429%
2026-04-24	0.3200	0.3600	0.2900	0.3100	+3.333%	566	14,150	-74.194%
2026-04-23	0.3200	0.3200	0.2700	0.3000	0.000%	102	14,056	-73.333%
2026-04-22	0.3000	0.3100	0.2700	0.3000	+11.111%	151	14,057	-73.333%
2026-04-21	0.3200	0.3200	0.2600	0.2700	-10.000%	504	14,227	-70.370%
2026-04-20	0.1900	0.3200	0.1700	0.3000	+66.667%	852	14,227	-73.333%
2026-04-17	0.2300	0.2300	0.1700	0.1800	-10.000%	210	13,871	-55.556%
2026-04-16	0.2100	0.2300	0.2000	0.2000	-4.762%	18	13,884	-60.000%
2026-04-15	0.2200	0.2400	0.1900	0.2100	-8.696%	233	13,881	-61.905%
2026-04-14	0.1600	0.2500	0.1600	0.2300	+27.778%	3,316	13,883	-65.217%
2026-04-13	0.2100	0.2100	0.1800	0.1800	0.000%	58	13,447	-55.556%
2026-04-10	0.2000	0.2100	0.1800	0.1800	+5.882%	165	13,442	-55.556%
2026-04-09	0.1600	0.2000	0.1600	0.1700	0.000%	113	13,391	-52.941%
2026-04-08	0.1900	0.1900	0.1600	0.1700	+6.250%	24	13,366	-52.941%
2026-04-07	0.1900	0.1900	0.1600	0.1600	-11.111%	198	13,376	-50.000%
2026-04-06	0.1300	0.2000	0.1300	0.1800	+20.000%	224	13,426	-55.556%
2026-04-02	0.1300	0.1500	0.1300	0.1500	+15.385%	59	13,246	-46.667%
2026-04-01	0.1400	0.1400	0.1300	0.1300	+8.333%	3	13,246	-38.462%
2026-03-31	0.1200	0.1200	0.1200	0.1200	+9.091%	3	13,247	-33.333%
2026-03-30	0.1300	0.1300	0.1100	0.1100	-8.333%	12	13,244	-27.273%
2026-03-27	0.1400	0.1400	0.1200	0.1200	-25.000%	2,690	13,240	-33.333%
2026-03-26	0.1400	0.1600	0.1300	0.1600	+14.286%	41	14,731	-50.000%
2026-03-25	0.1500	0.1600	0.1300	0.1400	-6.667%	128	14,700	-42.857%
2026-03-24	0.1200	0.1500	0.1000	0.1500	+50.000%	6	14,600	-46.667%
2026-03-23	0.1300	0.1300	0.1000	0.1000	-33.333%	3	14,596	-20.000%
2026-03-20	0.1800	0.1800	0.1400	0.1500	+15.385%	138	14,593	-46.667%
2026-03-19	0.1300	0.1400	0.1300	0.1300	-18.750%	5	14,560	-38.462%
2026-03-18	0.1500	0.1600	0.1400	0.1600	0.000%	40	14,555	-50.000%
2026-03-17	0.1500	0.1600	0.1500	0.1600	+6.667%	30	14,532	-50.000%
2026-03-16	0.1400	0.1600	0.1400	0.1500	+15.385%	6	14,536	-46.667%
2026-03-13	0.1500	0.1500	0.1300	0.1300	-18.750%	32	14,530	-38.462%
2026-03-12	0.1500	0.1600	0.1500	0.1600	+6.667%	46	14,524	-50.000%
2026-03-11	0.1500	0.1600	0.1300	0.1500	-6.250%	147	14,519	-46.667%
2026-03-10	0.1600	0.1900	0.1400	0.1600	+6.667%	59	14,415	-50.000%
2026-03-09	0.1500	0.1500	0.1400	0.1500	-6.250%	35	14,408	-46.667%
2026-03-06	0.1600	0.1600	0.1300	0.1600	-11.111%	86	14,389	-50.000%
2026-03-05	0.2000	0.2000	0.1800	0.1800	0.000%	16	14,341	-55.556%
2026-03-04	0.2000	0.2100	0.1600	0.1800	-5.263%	2,865	14,337	-55.556%
2026-03-03	0.1600	0.2000	0.1400	0.1900	+35.714%	255	11,633	-57.895%
2026-03-02	0.1300	0.1700	0.1300	0.1400	+7.692%	10	11,470	-42.857%
2026-02-27	0.1300	0.1400	0.1300	0.1300	-7.143%	47	11,479	-38.462%
2026-02-26	0.1400	0.1700	0.1400	0.1400	+7.692%	76	11,471	-42.857%
2026-02-25	0.1600	0.1600	0.1300	0.1300	-23.529%	2	11,444	-38.462%
2026-02-24	0.1700	0.1900	0.1500	0.1700	0.000%	10	11,444	-52.941%
2026-02-23	0.1700	0.1700	0.1700	0.1700	+13.333%	7	11,437	-52.941%
2026-02-20	0.1600	0.1700	0.1500	0.1500	-11.765%	18	11,437	-46.667%
2026-02-19	0.1700	0.1700	0.1700	0.1700	0.000%	1	11,424	-52.941%
2026-02-18	0.1600	0.1700	0.1600	0.1700	0.000%	85	11,424	-52.941%
2026-02-17	0.1800	0.1800	0.1400	0.1700	0.000%	25	11,415	-52.941%
2026-02-13	0.1500	0.1700	0.1500	0.1700	+6.250%	15	11,408	-52.941%
2026-02-12	0.1600	0.1900	0.1600	0.1600	-20.000%	76	11,408	-50.000%
2026-02-11	0.2000	0.2000	0.2000	0.2000	-13.043%	1	11,403	-60.000%
2026-02-10	0.2400	0.2400	0.2200	0.2300	+4.545%	26	11,402	-65.217%
2026-02-09	0.2200	0.2200	0.2200	0.2200	-4.348%	8	11,400	-63.636%
2026-02-06	0.2100	0.2300	0.2000	0.2300	+4.545%	82	11,392	-65.217%
2026-02-05	0.2100	0.2200	0.1900	0.2200	+4.762%	24	11,361	-63.636%
2026-02-04	0.2000	0.2200	0.2000	0.2100	-4.545%	103	11,354	-61.905%
2026-02-03	0.2500	0.2500	0.2200	0.2200	-12.000%	284	11,450	-63.636%
2026-02-02	0.2100	0.3000	0.2100	0.2500	+8.696%	36	11,511	-68.000%
2026-01-30	0.2800	0.2800	0.2300	0.2300	-20.690%	56	11,511	-65.217%
2026-01-29	0.3300	0.3400	0.2800	0.2900	-6.452%	138	11,557	-72.414%
2026-01-28	0.3300	0.3900	0.3100	0.3100	-3.125%	162	11,629	-74.194%
2026-01-27	0.3200	0.3500	0.2500	0.3200	+3.226%	88	11,482	-75.000%
2026-01-26	0.3300	0.3400	0.3000	0.3100	-13.889%	11	11,405	-74.194%
2026-01-23	0.3900	0.4200	0.3300	0.3600	-5.263%	324	11,403	-77.778%
2026-01-22	0.2500	0.4100	0.2500	0.3800	+40.741%	712	11,091	-78.947%
2026-01-21	0.3100	0.3400	0.2700	0.2700	-3.571%	137	10,487	-70.370%
2026-01-20	0.3000	0.3100	0.2800	0.2800	-12.500%	313	10,379	-71.429%
2026-01-16	0.3600	0.3600	0.3000	0.3200	+3.226%	243	9,872	-75.000%
2026-01-15	0.3400	0.3400	0.2900	0.3100	0.000%	28	9,872	-74.194%
2026-01-14	0.3300	0.3300	0.3000	0.3100	0.000%	8	9,879	-74.194%
2026-01-13	0.2900	0.3100	0.2900	0.3100	0.000%	16	9,874	-74.194%
2026-01-12	0.2500	0.3400	0.2500	0.3100	+6.897%	293	9,878	-74.194%
2026-01-09	0.3200	0.3200	0.2800	0.2900	-6.452%	92	9,763	-72.414%
2026-01-08	0.3300	0.3300	0.3000	0.3100	0.000%	341	9,764	-74.194%
2026-01-07	0.3400	0.3400	0.3000	0.3100	-11.429%	137	9,467	-74.194%
2026-01-06	0.3400	0.3600	0.3100	0.3500	+6.061%	365	9,402	-77.143%
2026-01-05	0.3100	0.3300	0.3000	0.3300	0.000%	213	9,008	-75.758%
2026-01-02	0.2400	0.3400	0.2400	0.3300	+43.478%	460	9,008	-75.758%
2025-12-31	0.2500	0.2600	0.2300	0.2300	0.000%	253	8,614	-65.217%
2025-12-30	0.2400	0.2500	0.2000	0.2300	-14.815%	15	8,614	-65.217%
2025-12-26	0.3000	0.3000	0.1500	0.2700	-3.571%	20	8,606	-70.370%
2025-12-24	0.2700	0.2800	0.2600	0.2800	+3.704%	52	8,544	-71.429%
2025-12-23	0.2800	0.3200	0.2600	0.2700	-3.571%	42	8,544	-70.370%
2025-12-22	0.3500	0.3500	0.2800	0.2800	-3.448%	32	8,559	-71.429%
2025-12-19	0.3200	0.3200	0.2900	0.2900	-17.143%	37	8,533	-72.414%
2025-12-18	0.3300	0.4000	0.2600	0.3500	+12.903%	31	8,557	-77.143%
2025-12-17	0.3300	0.3300	0.3100	0.3100	-8.824%	105	8,536	-74.194%
2025-12-16	0.3000	0.3600	0.3000	0.3400	-5.556%	76	8,636	-76.471%
2025-12-15	0.3400	0.3600	0.3200	0.3600	-5.263%	167	8,702	-77.778%
2025-12-12	0.3700	0.4200	0.3400	0.3800	+2.703%	366	8,693	-78.947%
2025-12-11	0.3400	0.4000	0.3100	0.3700	0.000%	420	8,931	-78.378%
2025-12-10	0.3800	0.3800	0.3300	0.3700	-2.632%	144	8,544	-78.378%
2025-12-09	0.3400	0.3800	0.3400	0.3800	+15.152%	36	8,513	-78.947%
2025-12-08	0.3800	0.3800	0.3300	0.3300	-13.158%	12	8,504	-75.758%
2025-12-05	0.5100	0.5100	0.3000	0.3800	-2.564%	62	8,506	-78.947%
2025-12-03	0.3600	0.4300	0.3500	0.3900	+5.405%	222	8,506	-79.487%
2025-12-02	0.3100	0.3700	0.3100	0.3700	+23.333%	2	8,322	-78.378%
2025-12-01	0.3500	0.3500	0.3000	0.3000	-9.091%	7	8,323	-73.333%
2025-11-28	0.3300	0.3300	0.3300	0.3300	-5.714%	3	8,318	-75.758%
2025-11-26	0.3500	0.3500	0.3500	0.3500	+9.375%	13	8,316	-77.143%
2025-11-25	0.3100	0.3800	0.3100	0.3200	-20.000%	37	8,316	-75.000%
2025-11-24	0.3900	0.4600	0.3500	0.4000	+11.111%	136	8,322	-80.000%
2025-11-21	0.3500	0.4100	0.3500	0.3600	-2.703%	600	8,261	-77.778%
2025-11-20	0.3800	0.4000	0.3300	0.3700	+19.355%	1,051	7,746	-78.378%
2025-11-19	0.3500	0.4000	0.2700	0.3100	-35.417%	5,653	6,717	-74.194%
2025-11-18	0.4100	0.5400	0.4100	0.4800	+20.000%	33	1,475	-83.333%
2025-11-17	0.3500	0.5900	0.3500	0.4000	-28.571%	86	1,444	-80.000%
2025-11-14	0.5700	0.6000	0.5000	0.5600	-15.152%	52	1,408	-85.714%
2025-11-13	0.6600	0.6600	0.6600	0.6600	-2.941%	1	1,396	-87.879%
2025-11-12	0.6400	0.6800	0.6400	0.6800	+23.636%	21	1,397	-88.235%
2025-11-11	0.5000	0.5900	0.5000	0.5500	-21.429%	20	1,397	-85.455%
2025-11-10	0.7600	0.7700	0.6200	0.7000	+22.807%	665	1,407	-88.571%
2025-11-07	0.4500	0.7000	0.4500	0.5700	+3.636%	47	944	-85.965%
2025-11-06	0.6500	0.6500	0.5500	0.5500	-21.429%	21	959	-85.455%
2025-11-05	0.7800	0.7800	0.5100	0.7000	+1.449%	19	980	-88.571%
2025-11-04	0.6700	0.6900	0.6700	0.6900	-1.429%	15	965	-88.406%
2025-11-03	0.6700	0.7000	0.6400	0.7000	+7.692%	210	793	-88.571%
2025-10-31	0.6500	0.6600	0.6500	0.6500	+6.557%	31	793	-87.692%
2025-10-30	0.6400	0.6400	0.6100	0.6100	-8.955%	67	762	-86.885%
2025-10-29	0.4300	0.7600	0.4300	0.6700	0.000%	203	795	-88.060%
2025-10-28	0.7400	0.7400	0.6500	0.6700	-17.284%	24	659	-88.060%
2025-10-27	0.7900	0.8100	0.7300	0.8100	+6.579%	135	632	-90.123%
2025-10-24	0.7500	0.7800	0.6800	0.7600	+5.556%	114	528	-89.474%
2025-10-23	0.7200	0.7600	0.6600	0.7200	+1.408%	73	429	-88.889%
2025-10-22	0.7500	0.8800	0.6500	0.7100	-16.471%	131	400	-88.732%
2025-10-21	0.8400	0.9400	0.8400	0.8500	-13.265%	50	316	-90.588%
2025-10-20	1.1000	1.1100	0.9200	0.9800	-10.909%	40	277	-91.837%
2025-10-17	1.1000	1.2000	1.0400	1.1000	-4.348%	253	263	-92.727%
2025-10-16	1.3200	1.3200	1.1000	1.1500	0.000%	75	0	-93.043%