Dark

PLUG20280121C7
PLUG Jan 21 2028 7.00 Call (PLUG280121C00007000)
option OPRA

EOD

Aug 10, 2026

0.3500-5.405%(-0.0200)270

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3600	0.4000	0.3300	0.3500	-5.405%	270	28,500	0.000%
2026-08-07	0.3200	0.3700	0.3200	0.3700	+15.625%	142	28,505	-5.405%
2026-08-06	0.3300	0.3700	0.3200	0.3200	-5.882%	179	28,554	+9.375%
2026-08-05	0.3500	0.3500	0.3400	0.3400	-5.556%	13	28,592	+2.941%
2026-08-04	0.3500	0.3700	0.3200	0.3600	+5.882%	162	28,593	-2.778%
2026-08-03	0.3000	0.3500	0.3000	0.3400	-10.526%	182	28,534	+2.941%
2026-07-31	0.3500	0.3800	0.3000	0.3800	+15.152%	68	28,543	-7.895%
2026-07-30	0.2900	0.3900	0.2900	0.3300	+10.000%	474	28,531	+6.061%
2026-07-29	0.3000	0.3400	0.2800	0.3000	-3.226%	612	28,824	+16.667%
2026-07-28	0.3000	0.3500	0.3000	0.3100	-11.429%	173	28,580	+12.903%
2026-07-27	0.3800	0.3800	0.3400	0.3500	-2.778%	246	28,615	0.000%
2026-07-24	0.3900	0.3900	0.3500	0.3600	-10.000%	570	28,552	-2.778%
2026-07-23	0.4300	0.4300	0.3700	0.4000	-4.762%	257	28,720	-12.500%
2026-07-22	0.4000	0.4500	0.4000	0.4200	-2.326%	85	28,688	-16.667%
2026-07-21	0.4100	0.4400	0.3800	0.4300	+13.158%	138	28,682	-18.605%
2026-07-20	0.4000	0.4000	0.3700	0.3800	-7.317%	115	28,674	-7.895%
2026-07-17	0.3500	0.4100	0.3500	0.4100	+7.895%	240	28,714	-14.634%
2026-07-16	0.4400	0.4400	0.3600	0.3800	-5.000%	170	28,712	-7.895%
2026-07-15	0.4100	0.4500	0.4000	0.4000	-6.977%	58	28,738	-12.500%
2026-07-14	0.4000	0.4500	0.4000	0.4300	+10.256%	98	28,739	-18.605%
2026-07-13	0.4000	0.4300	0.3800	0.3900	-4.878%	386	28,726	-10.256%
2026-07-10	0.4800	0.4800	0.4000	0.4100	-18.000%	525	28,606	-14.634%
2026-07-09	0.5100	0.5200	0.4700	0.5000	+2.041%	175	28,458	-30.000%
2026-07-08	0.5200	0.5500	0.4900	0.4900	-2.000%	248	28,484	-28.571%
2026-07-07	0.5500	0.5600	0.4800	0.5000	-12.281%	479	28,489	-30.000%
2026-07-06	0.5400	0.6200	0.5400	0.5700	+1.786%	171	28,569	-38.596%
2026-07-02	0.6100	0.6400	0.5200	0.5600	-6.667%	233	28,535	-37.500%
2026-07-01	0.6100	0.7000	0.5800	0.6000	-7.692%	188	28,535	-41.667%
2026-06-30	0.5600	0.6700	0.5600	0.6500	+16.071%	402	28,507	-46.154%
2026-06-29	0.5800	0.6100	0.5200	0.5600	-5.085%	96	28,558	-37.500%
2026-06-26	0.5000	0.6000	0.5000	0.5900	+7.273%	149	28,563	-40.678%
2026-06-25	0.5500	0.6600	0.5300	0.5500	-8.333%	354	28,548	-36.364%
2026-06-24	0.6000	0.6400	0.5800	0.6000	-4.762%	265	28,578	-41.667%
2026-06-23	0.6200	0.7000	0.6200	0.6300	-5.970%	257	28,572	-44.444%
2026-06-22	0.6500	0.7200	0.6300	0.6700	+9.836%	231	28,531	-47.761%
2026-06-18	0.6200	0.6800	0.6000	0.6100	+1.667%	197	28,475	-42.623%
2026-06-17	0.6000	0.7100	0.6000	0.6000	-3.226%	219	28,475	-41.667%
2026-06-16	0.6500	0.7000	0.6200	0.6200	-8.824%	592	28,475	-43.548%
2026-06-15	0.7400	0.7700	0.6800	0.6800	+4.615%	107	28,255	-48.529%
2026-06-12	0.7000	0.7000	0.6100	0.6500	-13.333%	361	28,255	-46.154%
2026-06-11	0.7500	0.7500	0.6700	0.7500	+1.351%	305	28,255	-53.333%
2026-06-10	0.6700	0.7900	0.6700	0.7400	0.000%	134	28,199	-52.703%
2026-06-09	0.8900	0.8900	0.7000	0.7400	-12.941%	451	28,271	-52.703%
2026-06-08	0.8800	0.9500	0.8400	0.8500	0.000%	100	28,358	-58.824%
2026-06-05	1.0500	1.1400	0.8300	0.8500	-24.107%	3,060	28,367	-58.824%
2026-06-04	1.1000	1.1900	1.0500	1.1200	-0.885%	238	28,728	-68.750%
2026-06-03	1.2500	1.3700	1.1300	1.1300	-16.912%	806	28,726	-69.027%
2026-06-02	1.2000	1.4500	1.2000	1.3600	+6.250%	1,662	29,035	-74.265%
2026-06-01	1.2000	1.4500	1.0000	1.2800	+1.587%	279	28,338	-72.656%
2026-05-29	1.3800	1.3800	1.1700	1.2600	-6.667%	626	28,257	-72.222%
2026-05-28	1.2500	1.4800	1.1900	1.3500	+3.846%	2,433	28,234	-74.074%
2026-05-27	1.1600	1.3600	1.1000	1.3000	+10.169%	550	27,181	-73.077%
2026-05-26	1.1000	1.2200	1.0500	1.1800	+10.280%	651	27,170	-70.339%
2026-05-22	1.1000	1.1900	1.0700	1.0700	-2.727%	459	27,243	-67.290%
2026-05-21	0.8300	1.1500	0.8300	1.1000	+27.907%	362	27,284	-68.182%
2026-05-20	0.9000	0.9000	0.7900	0.8600	+1.176%	144	27,284	-59.302%
2026-05-19	0.8500	0.8900	0.7800	0.8500	-5.556%	211	27,188	-58.824%
2026-05-18	1.0800	1.0800	0.8400	0.9000	-14.286%	341	27,188	-61.111%
2026-05-15	1.0200	1.2100	0.9300	1.0500	-6.250%	437	27,188	-66.667%
2026-05-14	1.1300	1.2100	1.0300	1.1200	-4.274%	445	27,038	-68.750%
2026-05-13	0.9400	1.2700	0.8500	1.1700	+23.158%	895	26,780	-70.085%
2026-05-12	1.0100	1.0500	0.8800	0.9500	+1.064%	708	26,780	-63.158%
2026-05-11	0.7600	1.0000	0.7100	0.9400	+36.232%	1,395	26,780	-62.766%
2026-05-08	0.7300	0.7300	0.6800	0.6900	+4.545%	336	26,110	-49.275%
2026-05-07	0.7900	0.7900	0.6600	0.6600	-15.385%	32	26,107	-46.970%
2026-05-06	0.8000	0.8000	0.7300	0.7800	-2.500%	527	26,102	-55.128%
2026-05-05	0.7200	0.8400	0.7100	0.8000	+17.647%	1,485	26,054	-56.250%
2026-05-04	0.7000	0.7500	0.6800	0.6800	-8.108%	267	26,216	-48.529%
2026-05-01	0.6500	0.7400	0.6500	0.7400	+8.824%	368	26,285	-52.703%
2026-04-30	0.8000	0.8400	0.6500	0.6800	-18.072%	3,060	26,285	-48.529%
2026-04-29	0.7500	0.8300	0.6400	0.8300	+25.758%	760	24,453	-57.831%
2026-04-28	0.6400	0.6800	0.6400	0.6600	-1.493%	81	24,074	-46.970%
2026-04-27	0.7500	0.7500	0.6100	0.6700	-5.634%	382	24,053	-47.761%
2026-04-24	0.7300	0.8000	0.6500	0.7100	-8.974%	442	24,006	-50.704%
2026-04-23	0.7000	0.7800	0.6300	0.7800	+18.182%	297	24,063	-55.128%
2026-04-22	0.6500	0.6900	0.5600	0.6600	+8.197%	338	24,009	-46.970%
2026-04-21	0.6700	0.6800	0.6100	0.6100	-10.294%	203	23,920	-42.623%
2026-04-20	0.5200	0.6800	0.4900	0.6800	+30.769%	300	23,920	-48.529%
2026-04-17	0.5900	0.5900	0.5000	0.5200	-5.455%	120	23,680	-32.692%
2026-04-16	0.5600	0.6000	0.5300	0.5500	-5.172%	239	23,679	-36.364%
2026-04-15	0.6000	0.6000	0.5000	0.5800	-1.695%	120	23,679	-39.655%
2026-04-14	0.5600	0.7000	0.5400	0.5900	+7.273%	210	23,673	-40.678%
2026-04-13	0.6100	0.6100	0.5000	0.5500	+1.852%	90	23,587	-36.364%
2026-04-10	0.4600	0.6300	0.4600	0.5400	+5.882%	75	23,585	-35.185%
2026-04-09	0.5000	0.5700	0.4900	0.5100	+2.000%	26	23,560	-31.373%
2026-04-08	0.5500	0.5500	0.4100	0.5000	0.000%	84	23,563	-30.000%
2026-04-07	0.5000	0.5000	0.5000	0.5000	-3.846%	1	23,515	-30.000%
2026-04-06	0.4500	0.5200	0.4400	0.5200	+20.930%	128	23,514	-32.692%
2026-04-02	0.4000	0.4500	0.4000	0.4300	+34.375%	65	23,391	-18.605%
2026-04-01	0.4200	0.4200	0.3200	0.3200	-17.949%	26	23,391	+9.375%
2026-03-31	0.3900	0.3900	0.3900	0.3900	+8.333%	6	23,382	-10.256%
2026-03-30	0.4000	0.4000	0.3600	0.3600	-10.000%	117	23,387	-2.778%
2026-03-27	0.4000	0.4000	0.3900	0.4000	0.000%	4	23,425	-12.500%
2026-03-26	0.4000	0.4000	0.4000	0.4000	-13.043%	1	23,423	-12.500%
2026-03-25	0.4500	0.4700	0.4300	0.4600	+6.977%	46	23,423	-23.913%
2026-03-24	0.4200	0.4300	0.4100	0.4300	+2.381%	15	23,423	-18.605%
2026-03-23	0.4500	0.4500	0.3900	0.4200	-2.326%	27	23,414	-16.667%
2026-03-20	0.4600	0.4700	0.4300	0.4300	-14.000%	76	23,399	-18.605%
2026-03-19	0.4000	0.5000	0.4000	0.5000	+6.383%	233	23,363	-30.000%
2026-03-18	0.4500	0.4700	0.4500	0.4700	+6.818%	363	23,397	-25.532%
2026-03-17	0.3500	0.4500	0.3500	0.4400	+2.326%	55	23,034	-20.455%
2026-03-16	0.3900	0.4700	0.3900	0.4300	+13.158%	147	23,005	-18.605%
2026-03-13	0.4200	0.4200	0.3800	0.3800	+8.571%	33	22,898	-7.895%
2026-03-12	0.3900	0.4800	0.3500	0.3500	-16.667%	93	22,886	0.000%
2026-03-11	0.3500	0.4400	0.3500	0.4200	+10.526%	115	22,844	-16.667%
2026-03-10	0.3900	0.4400	0.3600	0.3800	-5.000%	192	22,830	-7.895%
2026-03-09	0.4100	0.4400	0.3500	0.4000	-2.439%	118	22,783	-12.500%
2026-03-06	0.4500	0.4500	0.3900	0.4100	-8.889%	125	22,737	-14.634%
2026-03-05	0.4800	0.4800	0.4500	0.4500	-8.163%	144	22,775	-22.222%
2026-03-04	0.5200	0.5500	0.4400	0.4900	+2.083%	156	22,873	-28.571%
2026-03-03	0.4500	0.5000	0.4100	0.4800	+29.730%	1,747	22,806	-27.083%
2026-03-02	0.4600	0.4600	0.3600	0.3700	-11.905%	345	21,545	-5.405%
2026-02-27	0.5200	0.5200	0.3500	0.4200	+5.000%	8	21,375	-16.667%
2026-02-26	0.3900	0.4300	0.3900	0.4000	0.000%	24	21,374	-12.500%
2026-02-25	0.5000	0.5000	0.4000	0.4000	-4.762%	64	21,357	-12.500%
2026-02-24	0.3900	0.4300	0.3900	0.4200	0.000%	21	21,357	-16.667%
2026-02-23	0.4100	0.4400	0.3700	0.4200	-8.696%	287	21,350	-16.667%
2026-02-20	0.4800	0.4800	0.4300	0.4600	+6.977%	50	21,106	-23.913%
2026-02-19	0.4500	0.4500	0.4300	0.4300	+7.500%	13	21,067	-18.605%
2026-02-18	0.4200	0.4500	0.4000	0.4000	-4.762%	50	21,067	-12.500%
2026-02-17	0.4200	0.4200	0.4000	0.4200	-14.286%	134	21,039	-16.667%
2026-02-13	0.4500	0.4900	0.4500	0.4900	+22.500%	6	20,937	-28.571%
2026-02-12	0.4500	0.4500	0.4000	0.4000	-28.571%	207	20,937	-12.500%
2026-02-10	0.5400	0.5600	0.5400	0.5600	-3.448%	10	21,131	-37.500%
2026-02-09	0.5400	0.5800	0.5300	0.5800	+11.538%	39	21,131	-39.655%
2026-02-06	0.5100	0.5300	0.5100	0.5200	+20.930%	104	21,140	-32.692%
2026-02-05	0.5000	0.5000	0.4000	0.4300	-21.818%	785	21,137	-18.605%
2026-02-04	0.5800	0.5800	0.5000	0.5500	+14.583%	276	21,131	-36.364%
2026-02-03	0.5000	0.5900	0.4800	0.4800	-14.286%	36	21,401	-27.083%
2026-02-02	0.5300	0.5800	0.5300	0.5600	+3.704%	14	21,416	-37.500%
2026-01-30	0.6100	0.6100	0.5400	0.5400	-19.403%	1,105	21,417	-35.185%
2026-01-29	0.6900	0.6900	0.6100	0.6700	-8.219%	18	21,427	-47.761%
2026-01-28	0.7500	0.8000	0.6700	0.7300	+4.286%	1,273	21,425	-52.055%
2026-01-27	0.6800	0.7000	0.6800	0.7000	+7.692%	117	21,052	-50.000%
2026-01-26	0.6600	0.7200	0.6200	0.6500	-7.143%	620	20,943	-46.154%
2026-01-23	0.7500	0.7600	0.7000	0.7000	-7.895%	76	20,912	-50.000%
2026-01-22	0.6400	0.7700	0.6400	0.7600	+33.333%	1,886	20,904	-53.947%
2026-01-21	0.7000	0.7000	0.5500	0.5700	-5.000%	214	20,167	-38.596%
2026-01-20	0.6000	0.6500	0.6000	0.6000	-10.448%	176	20,081	-41.667%
2026-01-16	0.6200	0.6800	0.6200	0.6700	+6.349%	111	20,011	-47.761%
2026-01-15	0.6400	0.6500	0.6200	0.6300	-7.353%	52	20,011	-44.444%
2026-01-14	0.6600	0.6800	0.6400	0.6800	+7.937%	148	19,980	-48.529%
2026-01-13	0.6300	0.6800	0.6300	0.6300	-3.077%	67	19,849	-44.444%
2026-01-12	0.6500	0.7000	0.6400	0.6500	+1.563%	195	19,848	-46.154%
2026-01-09	0.6000	0.6400	0.6000	0.6400	-3.030%	6	19,797	-45.313%
2026-01-08	0.6500	0.6700	0.6400	0.6600	+1.538%	20	19,797	-46.970%
2026-01-07	0.6300	0.6900	0.6300	0.6500	-4.412%	1,010	19,777	-46.154%
2026-01-06	0.7000	0.7100	0.6600	0.6800	+3.030%	77	19,759	-48.529%
2026-01-05	0.6700	0.6800	0.6300	0.6600	+1.538%	1,600	18,263	-46.970%
2026-01-02	0.6200	0.6500	0.5500	0.6500	+30.000%	55	18,263	-46.154%
2025-12-31	0.5400	0.5700	0.5000	0.5000	+2.041%	73	18,313	-30.000%
2025-12-30	0.5100	0.5800	0.4900	0.4900	-10.909%	169	18,313	-28.571%
2025-12-29	0.5800	0.5800	0.5200	0.5500	-1.786%	49	18,256	-36.364%
2025-12-26	0.5500	0.6100	0.5500	0.5600	-6.667%	16	18,286	-37.500%
2025-12-24	0.6500	0.6500	0.5900	0.6000	+9.091%	14	18,266	-41.667%
2025-12-23	0.6000	0.6000	0.5500	0.5500	-15.385%	40	18,266	-36.364%
2025-12-22	0.6200	0.6500	0.5700	0.6500	+1.563%	137	18,246	-46.154%
2025-12-19	0.6000	0.6400	0.5800	0.6400	-11.111%	116	18,115	-45.313%
2025-12-18	0.7200	0.7200	0.6500	0.7200	+20.000%	88	18,113	-51.389%
2025-12-17	0.6600	0.6600	0.6000	0.6000	-7.692%	88	18,079	-41.667%
2025-12-16	0.6700	0.6700	0.6200	0.6500	+1.563%	81	18,061	-46.154%
2025-12-15	0.7000	0.7000	0.6300	0.6400	-5.882%	60	18,005	-45.313%
2025-12-12	0.6700	0.7000	0.5900	0.6800	+6.250%	288	18,028	-48.529%
2025-12-11	0.6100	0.6400	0.5700	0.6400	+6.667%	125	17,743	-45.313%
2025-12-10	0.6500	0.6500	0.5900	0.6000	-16.667%	2,056	17,745	-41.667%
2025-12-09	0.7000	0.7500	0.6400	0.7200	+14.286%	812	15,740	-51.389%
2025-12-08	0.7200	0.7200	0.5900	0.6300	-11.268%	394	15,356	-44.444%
2025-12-05	0.7100	0.7200	0.6600	0.7100	+7.576%	661	15,219	-50.704%
2025-12-04	0.7000	0.7000	0.6200	0.6600	+1.538%	330	14,561	-46.970%
2025-12-03	0.7200	0.7200	0.6400	0.6500	-2.985%	324	14,302	-46.154%
2025-12-02	0.6200	0.6700	0.5200	0.6700	+11.667%	834	14,455	-47.761%
2025-12-01	0.6200	0.6500	0.6000	0.6000	-10.448%	266	13,712	-41.667%
2025-11-28	0.6600	0.6700	0.6100	0.6700	+11.667%	84	13,457	-47.761%
2025-11-26	0.6800	0.6800	0.6000	0.6000	-4.762%	135	13,265	-41.667%
2025-11-25	0.7000	0.8200	0.5200	0.6300	-4.545%	968	13,265	-44.444%
2025-11-24	0.6100	0.7600	0.5500	0.6600	-4.348%	3,666	12,331	-46.970%
2025-11-21	0.6900	0.7000	0.6200	0.6900	+11.290%	657	8,771	-49.275%
2025-11-20	0.7000	0.7300	0.6000	0.6200	+16.981%	3,916	8,357	-43.548%
2025-11-19	0.6600	0.6900	0.5300	0.5300	-39.773%	3,211	4,543	-33.962%
2025-11-18	0.5800	0.8800	0.5800	0.8800	+22.222%	247	1,894	-60.227%
2025-11-17	0.7500	0.8800	0.6000	0.7200	-17.241%	454	1,815	-51.389%
2025-11-14	0.9200	1.0200	0.8500	0.8700	-11.224%	1,142	1,603	-59.770%
2025-11-13	1.1100	1.1100	0.9800	0.9800	-6.667%	157	1,899	-64.286%
2025-11-12	1.0200	1.0500	1.0000	1.0500	+7.143%	29	1,899	-66.667%
2025-11-11	1.0500	1.2000	0.9500	0.9800	-7.547%	132	1,867	-64.286%
2025-11-10	1.2000	1.2200	1.0000	1.0600	0.000%	46	1,867	-66.981%
2025-11-07	0.9000	1.0900	0.9000	1.0600	+7.071%	279	1,835	-66.981%
2025-11-06	1.0300	1.0500	0.9800	0.9900	-2.941%	23	1,784	-64.646%
2025-11-05	1.0600	1.1200	0.9500	1.0200	+3.030%	1,324	1,778	-65.686%
2025-11-04	1.0500	1.1300	0.9000	0.9900	-10.000%	246	627	-64.646%
2025-11-03	1.0300	1.1000	0.9900	1.1000	+7.843%	82	560	-68.182%
2025-10-31	0.9800	1.0300	0.9500	1.0200	+7.368%	95	560	-65.686%
2025-10-29	1.0600	1.1500	0.9500	0.9500	-10.377%	51	554	-63.158%
2025-10-28	1.1000	1.1000	1.0300	1.0600	-19.084%	45	529	-66.981%
2025-10-27	1.2100	1.3100	1.0500	1.3100	+14.912%	28	518	-73.282%
2025-10-24	1.2000	1.2000	1.1400	1.1400	-12.308%	41	499	-69.298%
2025-10-23	1.1500	1.3000	1.0800	1.3000	+15.044%	269	500	-73.077%
2025-10-22	1.0500	1.1300	1.0000	1.1300	-5.833%	55	250	-69.027%
2025-10-21	1.2900	1.2900	1.1500	1.2000	-14.286%	27	198	-70.833%
2025-10-20	1.5700	1.5700	1.4000	1.4000	-3.448%	14	186	-75.000%
2025-10-17	1.4600	1.5000	1.4000	1.4500	-11.043%	31	182	-75.862%
2025-10-16	1.7200	2.3700	1.5000	1.6300	0.000%	193	0	-78.528%