Dark

PLUG20280121C1
PLUG Jan 21 2028 1.00 Call (PLUG280121C00001000)
option OPRA

EOD

Aug 10, 2026

1.35-2.878%(-0.04)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.4300	1.4500	1.3300	1.3500	-2.878%	192	7,585	0.000%
2026-08-07	1.3700	1.4000	1.3000	1.3900	+9.449%	17	7,445	-2.878%
2026-08-06	1.3000	1.3700	1.2600	1.2700	-3.053%	19	7,445	+6.299%
2026-08-05	1.3600	1.3600	1.3000	1.3100	-7.092%	475	7,426	+3.053%
2026-08-04	1.4000	1.4200	1.3500	1.4100	+8.462%	193	7,073	-4.255%
2026-08-03	1.2700	1.3000	1.2700	1.3000	+0.775%	34	6,900	+3.846%
2026-07-31	1.3000	1.3900	1.2600	1.2900	+0.781%	21	6,875	+4.651%
2026-07-30	1.2800	1.3000	1.2500	1.2800	+13.274%	57	6,856	+5.469%
2026-07-29	1.2100	1.2600	1.1200	1.1300	-6.612%	167	6,826	+19.469%
2026-07-28	1.2500	1.2700	1.2000	1.2100	-5.469%	206	6,821	+11.570%
2026-07-27	1.3100	1.3100	1.2800	1.2800	-3.759%	5	6,645	+5.469%
2026-07-24	1.3500	1.3900	1.3300	1.3300	-6.338%	70	6,641	+1.504%
2026-07-23	1.4800	1.4800	1.4000	1.4200	-2.740%	58	6,625	-4.930%
2026-07-22	1.5200	1.5300	1.4600	1.4600	-0.680%	108	6,657	-7.534%
2026-07-21	1.4200	1.5200	1.4100	1.4700	+8.889%	10	6,649	-8.163%
2026-07-20	1.4200	1.4200	1.3500	1.3500	-4.255%	256	6,645	0.000%
2026-07-17	1.4300	1.4300	1.4000	1.4100	+3.676%	3	6,632	-4.255%
2026-07-16	1.3700	1.4100	1.3500	1.3600	-6.207%	23	6,629	-0.735%
2026-07-15	1.5300	1.5300	1.3800	1.4500	-3.974%	22	6,610	-6.897%
2026-07-14	1.5500	1.5500	1.4600	1.5100	+9.420%	281	6,594	-10.596%
2026-07-13	1.4500	1.4500	1.3000	1.3800	-4.167%	126	6,786	-2.174%
2026-07-10	1.5000	1.5100	1.4400	1.4400	-9.434%	315	6,682	-6.250%
2026-07-09	1.6800	1.7500	1.5800	1.5900	-3.636%	214	6,403	-15.094%
2026-07-08	1.6400	1.6700	1.6100	1.6500	-2.367%	538	6,592	-18.182%
2026-07-07	1.8300	1.9000	1.6400	1.6900	-7.143%	143	6,060	-20.118%
2026-07-06	1.7900	1.9200	1.7900	1.8200	+5.814%	21	5,992	-25.824%
2026-07-02	1.9300	1.9300	1.7200	1.7200	-6.011%	120	5,904	-21.512%
2026-07-01	1.8900	1.9700	1.8300	1.8300	-2.139%	363	5,904	-26.230%
2026-06-30	1.7500	1.9700	1.7500	1.8700	+5.650%	435	5,965	-27.807%
2026-06-29	1.8000	1.8800	1.6900	1.7700	+2.907%	72	5,614	-23.729%
2026-06-26	1.7100	1.7600	1.6900	1.7200	-2.825%	112	5,543	-21.512%
2026-06-25	1.8400	1.8500	1.7200	1.7700	-1.117%	269	5,502	-23.729%
2026-06-24	1.8500	1.8900	1.7900	1.7900	-5.789%	25	5,277	-24.581%
2026-06-23	1.9600	1.9600	1.9000	1.9000	-5.000%	6	5,254	-28.947%
2026-06-22	2.0700	2.0700	1.9400	2.0000	-2.439%	99	5,250	-32.500%
2026-06-18	1.9000	2.0500	1.8500	2.0500	+7.895%	58	5,027	-34.146%
2026-06-17	1.9000	2.0800	1.9000	1.9000	+1.064%	106	5,027	-28.947%
2026-06-16	1.9900	2.0000	1.8800	1.8800	-4.569%	19	5,027	-28.191%
2026-06-15	2.1400	2.1400	1.9700	1.9700	+5.914%	72	5,013	-31.472%
2026-06-12	2.0000	2.0000	1.8600	1.8600	-8.824%	37	5,013	-27.419%
2026-06-11	2.0200	2.0400	1.9600	2.0400	-0.488%	64	5,013	-33.824%
2026-06-10	2.0300	2.1500	2.0300	2.0500	-1.442%	66	4,961	-34.146%
2026-06-09	2.4700	2.4700	2.0300	2.0800	-11.489%	118	4,905	-35.096%
2026-06-08	2.4400	2.4600	2.3500	2.3500	-4.082%	107	4,794	-42.553%
2026-06-05	2.6000	2.6000	2.3000	2.4500	-12.500%	107	4,761	-44.898%
2026-06-04	2.6600	2.8300	2.6600	2.8000	-3.448%	41	4,694	-51.786%
2026-06-03	3.1700	3.1700	2.8800	2.9000	-11.043%	127	4,700	-53.448%
2026-06-02	3.1500	3.4000	3.1500	3.2600	+5.161%	42	4,628	-58.589%
2026-06-01	2.9800	3.1600	2.9800	3.1000	+1.639%	22	4,592	-56.452%
2026-05-29	3.1500	3.1500	3.0000	3.0500	-7.576%	93	4,577	-55.738%
2026-05-28	3.4000	3.5500	3.2000	3.3000	+3.125%	21	4,542	-59.091%
2026-05-27	2.8600	3.3200	2.8600	3.2000	+7.744%	21	4,537	-57.813%
2026-05-26	3.0000	3.1000	2.8800	2.9700	+2.062%	41	4,538	-54.545%
2026-05-22	2.8900	2.9600	2.8900	2.9100	+0.345%	106	4,521	-53.608%
2026-05-21	2.6000	3.0000	2.5500	2.9000	+17.409%	114	4,541	-53.448%
2026-05-20	2.4200	2.5500	2.4200	2.4700	-1.200%	12	4,541	-45.344%
2026-05-19	2.5700	2.5700	2.3100	2.5000	-0.794%	18	4,525	-46.000%
2026-05-18	2.8400	2.8400	2.5000	2.5200	-13.699%	65	4,525	-46.429%
2026-05-15	2.7900	3.0800	2.6900	2.9200	+0.344%	33	4,525	-53.767%
2026-05-14	2.9700	2.9700	2.8800	2.9100	-6.129%	16	4,471	-53.608%
2026-05-13	2.7000	3.1500	2.7000	3.1000	+14.391%	37	4,517	-56.452%
2026-05-12	2.8400	3.0000	2.6500	2.7100	+2.652%	245	4,517	-50.185%
2026-05-11	2.2800	2.7900	2.2800	2.6400	+16.814%	178	4,517	-48.864%
2026-05-08	2.3100	2.3100	2.2200	2.2600	+1.345%	37	4,333	-40.265%
2026-05-07	2.4000	2.4000	2.2100	2.2300	-7.851%	52	4,298	-39.462%
2026-05-06	2.4000	2.4200	2.3500	2.4200	-0.820%	44	4,258	-44.215%
2026-05-05	2.5200	2.5200	2.4000	2.4400	+5.172%	285	4,256	-44.672%
2026-05-04	2.3400	2.3400	2.2400	2.3200	+2.203%	341	4,129	-41.810%
2026-05-01	2.2100	2.3100	2.2100	2.2700	+0.889%	27	3,867	-40.529%
2026-04-30	2.5500	2.5500	2.2500	2.2500	-13.462%	23	3,867	-40.000%
2026-04-29	2.3900	2.6300	2.2300	2.6000	+18.721%	175	3,848	-48.077%
2026-04-28	2.2300	2.2300	2.1900	2.1900	-0.455%	45	3,782	-38.356%
2026-04-27	2.2000	2.2000	2.2000	2.2000	-4.348%	1	3,773	-38.636%
2026-04-24	2.4000	2.5100	2.2700	2.3000	-2.128%	31	3,774	-41.304%
2026-04-23	2.3500	2.3500	2.3500	2.3500	+0.858%	1	3,788	-42.553%
2026-04-22	2.3900	2.3900	2.3000	2.3300	+0.866%	10	3,789	-42.060%
2026-04-21	2.2800	2.3100	2.2200	2.3100	+0.435%	32	3,762	-41.558%
2026-04-20	1.9900	2.3000	1.9900	2.3000	+17.347%	4	3,762	-41.304%
2026-04-17	2.0500	2.0500	1.9600	1.9600	-6.667%	75	3,762	-31.122%
2026-04-16	2.2600	2.2600	2.0300	2.1000	-0.474%	58	3,757	-35.714%
2026-04-15	2.1500	2.1600	2.0300	2.1100	-0.939%	219	3,708	-36.019%
2026-04-14	2.1500	2.2000	2.1000	2.1300	+6.500%	38	3,632	-36.620%
2026-04-13	2.0000	2.0000	2.0000	2.0000	-2.439%	6	3,616	-32.500%
2026-04-10	2.0200	2.0500	1.9400	2.0500	+6.771%	130	3,616	-34.146%
2026-04-09	1.9000	2.0200	1.9000	1.9200	+2.674%	272	3,631	-29.688%
2026-04-08	1.8900	1.8900	1.8000	1.8700	+8.721%	109	3,658	-27.807%
2026-04-07	1.8800	1.8800	1.7100	1.7200	-7.527%	18	3,679	-21.512%
2026-04-06	1.6800	2.0000	1.6800	1.8600	+12.727%	15	3,681	-27.419%
2026-04-02	1.6000	1.6700	1.6000	1.6500	+10.000%	63	3,693	-18.182%
2026-04-01	1.5500	1.5500	1.5000	1.5000	-1.961%	15	3,693	-10.000%
2026-03-31	1.4600	1.5400	1.4600	1.5300	+10.072%	116	3,688	-11.765%
2026-03-30	1.3500	1.4200	1.3500	1.3900	-12.025%	301	3,582	-2.878%
2026-03-26	1.6000	1.6000	1.5800	1.5800	+1.935%	2	3,723	-14.557%
2026-03-25	1.6100	1.6500	1.5500	1.5500	0.000%	21	3,721	-12.903%
2026-03-24	1.5400	1.5500	1.5000	1.5500	+8.392%	7	3,717	-12.903%
2026-03-23	1.4300	1.4300	1.4300	1.4300	-6.536%	1	3,717	-5.594%
2026-03-20	1.6100	1.6100	1.5300	1.5300	-4.375%	223	3,717	-11.765%
2026-03-19	1.5700	1.6000	1.4500	1.6000	+3.226%	34	3,504	-15.625%
2026-03-18	1.6000	1.6000	1.5500	1.5500	-3.125%	4	3,511	-12.903%
2026-03-17	1.5500	1.6000	1.5500	1.6000	+2.564%	31	3,508	-15.625%
2026-03-16	1.5700	1.5700	1.5600	1.5600	+0.645%	2	3,492	-13.462%
2026-03-12	1.5800	1.5800	1.5000	1.5500	+3.333%	209	3,490	-12.903%
2026-03-10	1.5000	1.5000	1.5000	1.5000	+3.448%	4	3,484	-10.000%
2026-03-09	1.3500	1.4500	1.3500	1.4500	+3.571%	5	3,482	-6.897%
2026-03-06	1.5000	1.5000	1.3500	1.4000	-15.663%	8	3,479	-3.571%
2026-03-04	1.6300	1.6800	1.6300	1.6600	+7.097%	16	3,478	-18.675%
2026-03-03	1.3700	1.6200	1.3000	1.5500	+32.479%	107	3,473	-12.903%
2026-03-02	1.0900	1.2100	1.0900	1.1700	+0.862%	311	3,527	+15.385%
2026-02-27	1.2100	1.2100	1.1600	1.1600	-7.937%	34	3,317	+16.379%
2026-02-26	1.2500	1.2600	1.2000	1.2600	-7.353%	13	3,285	+7.143%
2026-02-25	1.2900	1.3600	1.2800	1.3600	+3.817%	8	3,277	-0.735%
2026-02-24	1.2700	1.3100	1.2500	1.3100	+5.645%	7	3,277	+3.053%
2026-02-23	1.2400	1.2600	1.1400	1.2400	-0.800%	165	3,270	+8.871%
2026-02-20	1.2900	1.2900	1.2500	1.2500	-3.846%	5	3,288	+8.000%
2026-02-19	1.2400	1.3200	1.2300	1.3000	+4.000%	13	3,285	+3.846%
2026-02-18	1.2500	1.2800	1.2500	1.2500	+2.459%	9	3,278	+8.000%
2026-02-17	1.2200	1.3100	1.1800	1.2200	-6.154%	104	3,273	+10.656%
2026-02-13	1.2700	1.3000	1.2700	1.3000	+3.175%	3	3,276	+3.846%
2026-02-12	1.2600	1.2600	1.2600	1.2600	-10.000%	1	3,276	+7.143%
2026-02-10	1.4500	1.4600	1.4000	1.4000	-3.448%	17	3,276	-3.571%
2026-02-06	1.3500	1.4500	1.3500	1.4500	+11.538%	11	3,270	-6.897%
2026-02-05	1.4900	1.4900	1.2500	1.3000	-3.704%	13	3,270	+3.846%
2026-02-04	1.3500	1.3500	1.3500	1.3500	-4.255%	2	3,261	0.000%
2026-02-03	1.4500	1.4600	1.4100	1.4100	+4.444%	95	3,261	-4.255%
2026-02-02	1.5000	1.5000	1.3500	1.3500	-9.396%	11	3,276	0.000%
2026-01-30	1.6300	1.6300	1.4900	1.4900	-12.865%	13	3,266	-9.396%
2026-01-29	1.6900	1.7400	1.6500	1.7100	-7.568%	24	3,259	-21.053%
2026-01-28	1.7900	1.8800	1.7800	1.8500	+1.093%	156	3,266	-27.027%
2026-01-27	1.5400	1.8800	1.5400	1.8300	+11.585%	24	3,188	-26.230%
2026-01-26	1.7700	1.7800	1.6400	1.6400	-11.351%	26	3,166	-17.683%
2026-01-23	1.8900	1.9000	1.8300	1.8500	-1.596%	35	3,167	-27.027%
2026-01-22	1.8000	1.9300	1.8000	1.8800	+17.500%	146	3,162	-28.191%
2026-01-21	1.5000	1.6300	1.5000	1.6000	-5.325%	103	3,216	-15.625%
2026-01-20	1.6600	1.7000	1.6600	1.6900	-2.312%	44	3,129	-20.118%
2026-01-16	1.5000	1.7700	1.5000	1.7300	+2.976%	13	3,083	-21.965%
2026-01-15	1.6800	1.6800	1.6800	1.6800	-1.754%	1	3,083	-19.643%
2026-01-14	1.7200	1.7500	1.7000	1.7100	+3.636%	25	3,083	-21.053%
2026-01-13	1.6500	1.6500	1.6000	1.6500	0.000%	33	3,068	-18.182%
2026-01-12	1.6000	1.6500	1.6000	1.6500	+6.452%	8	3,067	-18.182%
2026-01-09	1.5800	1.6000	1.5500	1.5500	-9.884%	124	3,065	-12.903%
2026-01-08	1.7400	1.7400	1.6500	1.7200	+7.500%	32	2,946	-21.512%
2026-01-07	1.7300	1.7300	1.6000	1.6000	-8.046%	25	2,935	-15.625%
2026-01-06	1.7700	1.7700	1.5400	1.7400	-0.571%	51	2,911	-22.414%
2026-01-05	1.6000	1.7500	1.6000	1.7500	+8.025%	162	2,762	-22.857%
2026-01-02	1.5600	1.6200	1.5600	1.6200	+18.248%	76	2,762	-16.667%
2025-12-31	1.3700	1.4800	1.3700	1.3700	+3.008%	12	2,803	-1.460%
2025-12-30	1.3900	1.4000	1.3300	1.3300	-8.276%	211	2,803	+1.504%
2025-12-29	1.4700	1.5000	1.4300	1.4500	-3.333%	21	2,793	-6.897%
2025-12-26	1.5000	1.5000	1.5000	1.5000	+8.696%	4	2,772	-10.000%
2025-12-24	1.3800	1.3800	1.3800	1.3800	-1.429%	8	2,778	-2.174%
2025-12-23	1.0500	1.4900	1.0500	1.4000	-13.580%	6	2,778	-3.571%
2025-12-22	1.6000	1.6200	1.6000	1.6200	+3.185%	23	2,762	-16.667%
2025-12-19	1.5500	1.6000	1.4400	1.5700	-5.422%	38	2,762	-14.013%
2025-12-18	1.7100	1.8000	1.6200	1.6600	+8.497%	79	2,724	-18.675%
2025-12-17	1.6500	1.6500	1.5300	1.5300	-4.375%	44	2,745	-11.765%
2025-12-16	1.6000	1.6000	1.6000	1.6000	-1.235%	1	2,705	-15.625%
2025-12-15	1.5500	1.6200	1.5500	1.6200	-4.142%	5	2,704	-16.667%
2025-12-12	1.7000	1.8700	1.6800	1.6900	-2.874%	86	2,709	-20.118%
2025-12-11	1.6300	1.8000	1.6300	1.7400	+6.098%	78	2,717	-22.414%
2025-12-10	1.6300	1.6400	1.5500	1.6400	-1.205%	90	2,641	-17.683%
2025-12-09	1.5700	1.6800	1.5700	1.6600	+5.063%	31	2,640	-18.675%
2025-12-08	1.6100	1.6400	1.5200	1.5800	-2.469%	117	2,613	-14.557%
2025-12-05	1.7200	1.7200	1.6100	1.6200	0.000%	20	2,667	-16.667%
2025-12-04	1.6400	1.6600	1.5800	1.6200	+1.250%	155	2,650	-16.667%
2025-12-03	1.5500	1.6000	1.5500	1.6000	+1.911%	8	2,610	-15.625%
2025-12-02	1.4000	1.5700	1.4000	1.5700	+11.348%	27	2,602	-14.013%
2025-12-01	1.5000	1.5000	1.3800	1.4100	-4.082%	297	2,578	-4.255%
2025-11-28	1.5000	1.5000	1.4700	1.4700	-2.649%	20	2,641	-8.163%
2025-11-26	1.4900	1.5100	1.3900	1.5100	+6.338%	141	2,579	-10.596%
2025-11-25	1.4000	1.4200	1.3800	1.4200	+1.429%	63	2,579	-4.930%
2025-11-24	1.5500	1.5500	1.4000	1.4000	-5.405%	30	2,638	-3.571%
2025-11-21	1.5200	1.5200	1.3000	1.4800	+8.029%	455	2,633	-8.784%
2025-11-20	1.3700	1.3700	1.3700	1.3700	+5.385%	1	2,530	-1.460%
2025-11-19	1.2000	1.3600	1.2000	1.3000	-18.750%	482	2,531	+3.846%
2025-11-18	1.4000	1.6400	1.4000	1.6000	+8.844%	243	2,161	-15.625%
2025-11-17	1.6900	1.6900	1.4500	1.4700	-16.000%	160	1,934	-8.163%
2025-11-14	1.7900	1.7900	1.7500	1.7500	-6.915%	57	2,032	-22.857%
2025-11-13	1.9000	2.0000	1.8500	1.8800	-17.181%	50	2,036	-28.191%
2025-11-12	1.9600	2.2700	1.9600	2.2700	+27.528%	97	1,988	-40.529%
2025-11-11	1.9000	1.9000	1.7800	1.7800	-13.171%	5	1,933	-24.157%
2025-11-10	2.0500	2.0500	1.9500	2.0500	+4.061%	9	1,932	-34.146%
2025-11-07	1.7500	2.0600	1.7400	1.9700	-1.990%	123	1,927	-31.472%
2025-11-06	1.9000	2.0100	1.9000	2.0100	+0.500%	11	1,823	-32.836%
2025-11-05	2.0000	2.0100	2.0000	2.0000	+1.010%	11	1,823	-32.500%
2025-11-04	2.1000	2.1000	1.9100	1.9800	+7.027%	23	1,833	-31.818%
2025-11-03	1.8500	1.8500	1.8500	1.8500	-11.905%	1	1,835	-27.027%
2025-10-31	1.9000	2.1000	1.9000	2.1000	+6.061%	44	1,835	-35.714%
2025-10-30	1.8800	2.0000	1.8800	1.9800	-1.000%	108	1,823	-31.818%
2025-10-29	2.0000	2.1200	1.9100	2.0000	-2.439%	19	1,858	-32.500%
2025-10-28	2.1500	2.2700	2.0400	2.0500	-4.651%	31	1,865	-34.146%
2025-10-27	2.2000	2.2600	2.1500	2.1500	-8.511%	72	1,789	-37.209%
2025-10-24	2.2000	2.4200	2.1500	2.3500	+8.796%	238	1,789	-42.553%
2025-10-23	2.1500	2.2400	2.1100	2.1600	+1.408%	32	1,635	-37.500%
2025-10-22	2.1000	2.1800	2.0000	2.1300	-13.765%	48	1,639	-36.620%
2025-10-21	2.4000	2.5000	2.4000	2.4700	-1.200%	5	1,616	-45.344%
2025-10-20	2.6500	2.6900	2.5000	2.5000	-3.846%	16	1,615	-46.000%
2025-10-17	2.7000	2.7000	2.6000	2.6000	-2.256%	17	1,615	-48.077%
2025-10-16	3.3000	3.3200	2.6600	2.6600	-11.333%	70	1,598	-49.248%
2025-10-15	3.2000	3.2000	2.8500	3.0000	-9.091%	219	1,563	-55.000%
2025-10-14	2.9700	3.3000	2.9000	3.3000	+3.125%	32	1,356	-59.091%
2025-10-13	2.9700	3.3500	2.9300	3.2000	+19.403%	40	1,345	-57.813%
2025-10-10	2.9200	3.1500	2.6000	2.6800	-10.667%	41	1,357	-49.627%
2025-10-09	2.8000	3.0000	2.8000	3.0000	+5.263%	51	1,318	-55.000%
2025-10-08	2.9200	2.9700	2.7400	2.8500	-6.863%	91	1,325	-52.632%
2025-10-07	3.3000	3.3000	2.9000	3.0600	-13.314%	74	1,243	-55.882%
2025-10-06	3.5000	4.0000	3.0500	3.5300	+17.667%	100	1,234	-61.756%
2025-10-03	2.5000	3.1000	2.5000	3.0000	+42.857%	331	1,240	-55.000%
2025-10-02	2.1500	2.3600	2.0000	2.1000	+1.942%	138	1,251	-35.714%
2025-10-01	1.8100	2.0600	1.8100	2.0600	+25.610%	398	1,308	-34.466%
2025-09-30	1.5500	1.6400	1.4900	1.6400	+3.145%	167	1,124	-17.683%
2025-09-29	2.0400	2.0400	1.5200	1.5900	-0.625%	151	1,012	-15.094%
2025-09-26	1.6000	1.7700	1.5700	1.6000	-3.614%	108	973	-15.625%
2025-09-25	1.7000	1.7000	1.5000	1.6600	-3.488%	208	877	-18.675%
2025-09-24	1.7300	1.9000	1.6000	1.7200	-8.995%	64	712	-21.512%
2025-09-23	2.1000	2.2500	1.7500	1.8900	+2.162%	162	656	-28.571%
2025-09-22	1.4800	2.3500	1.3500	1.8500	+28.472%	370	554	-27.027%
2025-09-19	1.3400	1.4900	1.3400	1.4400	+8.271%	88	467	-6.250%
2025-09-18	1.3300	1.4600	1.2200	1.3300	+12.712%	378	399	+1.504%
2025-09-17	1.0700	2.3000	1.0200	1.1800	+18.000%	125	141	+14.407%
2025-09-16	0.9800	2.5000	0.9600	1.0000	0.000%	34	30	+35.000%