Dark

VG20260821C10
VG Aug 21 2026 10.00 Call (VG260821C00010000)
option OPRA

EOD

Aug 6, 2026

3.67+46.800%(+1.17)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.8500	3.6700	2.8000	3.6700	+46.800%	24	927	0.000%
2026-08-05	2.9400	2.9400	2.5000	2.5000	-26.471%	79	933	+46.800%
2026-07-31	3.4000	3.4000	3.4000	3.4000	+15.254%	10	936	+7.941%
2026-07-30	2.9500	2.9500	2.9500	2.9500	+13.900%	3	946	+24.407%
2026-07-28	2.8500	2.8500	2.5900	2.5900	-26.000%	2	946	+41.699%
2026-07-27	3.6000	3.6000	3.5000	3.5000	-35.185%	4	947	+4.857%
2026-07-23	5.4700	5.4700	5.2900	5.4000	+8.000%	27	948	-32.037%
2026-07-22	4.7700	5.0000	4.6400	5.0000	+11.111%	37	958	-26.600%
2026-07-20	4.2000	4.7000	4.2000	4.5000	+14.796%	38	977	-18.444%
2026-07-17	3.4000	3.9200	3.4000	3.9200	+22.500%	194	1,010	-6.378%
2026-07-16	3.2000	3.2000	3.2000	3.2000	-0.312%	1	1,024	+14.688%
2026-07-15	3.1200	3.2100	3.1200	3.2100	-8.286%	12	1,024	+14.330%
2026-07-14	3.5500	3.5500	3.5000	3.5000	-1.130%	22	1,036	+4.857%
2026-07-13	3.1000	3.6200	3.1000	3.5400	+42.169%	21	1,017	+3.672%
2026-07-10	2.4900	2.4900	2.4900	2.4900	-15.593%	30	1,016	+47.390%
2026-07-09	2.9000	3.1100	2.9000	2.9500	+5.357%	164	992	+24.407%
2026-07-08	2.4000	3.0200	2.4000	2.8000	+30.233%	203	1,133	+31.071%
2026-07-07	1.9000	2.1500	1.9000	2.1500	+34.375%	34	1,184	+70.698%
2026-07-06	1.6500	1.6500	1.5900	1.6000	-7.514%	51	1,190	+129.375%
2026-07-01	1.7300	1.7300	1.7300	1.7300	-6.486%	1	1,149	+112.139%
2026-06-30	1.9500	2.0000	1.8500	1.8500	-4.145%	80	1,149	+98.378%
2026-06-29	1.7500	1.9300	1.7500	1.9300	+13.529%	33	1,126	+90.155%
2026-06-26	1.7500	1.7500	1.7000	1.7000	+3.030%	67	1,156	+115.882%
2026-06-25	1.4000	1.6500	1.4000	1.6500	+17.857%	110	1,173	+122.424%
2026-06-24	1.7800	1.7800	1.4000	1.4000	-26.702%	312	1,086	+162.143%
2026-06-23	1.8500	1.9100	1.8500	1.9100	-6.829%	22	940	+92.147%
2026-06-22	2.0000	2.0500	1.7500	2.0500	+12.022%	64	948	+79.024%
2026-06-18	1.7000	1.8500	1.6900	1.8300	-8.500%	165	760	+100.546%
2026-06-17	1.9500	2.0500	1.7700	2.0000	+2.564%	150	760	+83.500%
2026-06-16	2.1200	2.4500	1.8200	1.9500	-20.732%	253	760	+88.205%
2026-06-15	2.7200	2.7200	2.4600	2.4600	-29.915%	5	609	+49.187%
2026-06-11	3.8900	4.0000	3.5100	3.5100	+2.035%	3	609	+4.558%
2026-06-10	3.4400	3.4400	3.4400	3.4400	+7.500%	1	608	+6.686%
2026-06-09	3.2000	3.2000	3.2000	3.2000	-7.514%	70	608	+14.688%
2026-06-05	3.4000	3.5500	3.4000	3.4600	-8.947%	37	608	+6.069%
2026-06-04	3.8000	3.8000	3.8000	3.8000	+18.750%	4	608	-3.421%
2026-06-02	3.3000	3.3000	3.2000	3.2000	-11.111%	6	612	+14.688%
2026-06-01	3.4000	3.7000	3.4000	3.6000	+25.874%	4	609	+1.944%
2026-05-29	3.0800	3.0800	2.8600	2.8600	-15.385%	5	609	+28.322%
2026-05-28	3.3000	3.3800	3.3000	3.3800	+2.424%	25	611	+8.580%
2026-05-27	3.2000	3.3000	3.2000	3.3000	-11.765%	31	629	+11.212%
2026-05-26	3.9600	3.9900	3.7400	3.7400	-4.103%	24	658	-1.872%
2026-05-22	3.9000	3.9000	3.9000	3.9000	-17.895%	2	655	-5.897%
2026-05-20	5.0000	5.0000	4.7500	4.7500	-12.037%	14	653	-22.737%
2026-05-19	5.1000	5.4000	5.1000	5.4000	+8.871%	65	666	-32.037%
2026-05-18	4.9000	5.0000	4.8000	4.9600	+3.333%	53	666	-26.008%
2026-05-15	4.4000	5.0000	4.4000	4.8000	+21.519%	55	666	-23.542%
2026-05-14	3.9000	3.9500	3.8500	3.9500	-12.027%	42	692	-7.089%
2026-05-13	4.1000	4.5200	4.1000	4.4900	+8.981%	141	657	-18.263%
2026-05-12	3.4800	4.1200	3.4800	4.1200	+44.056%	56	657	-10.922%
2026-05-11	2.8600	2.8600	2.8600	2.8600	-0.348%	10	657	+28.322%
2026-05-08	2.7400	2.8700	2.7400	2.8700	-1.034%	33	782	+27.875%
2026-05-07	2.7400	2.9000	2.6000	2.9000	-9.375%	61	786	+26.552%
2026-05-06	3.4000	3.4000	3.1400	3.2000	-21.951%	37	736	+14.688%
2026-05-05	4.1900	4.1900	4.0800	4.1000	-8.889%	10	739	-10.488%
2026-05-04	4.0500	4.5000	4.0500	4.5000	+15.385%	132	743	-18.444%
2026-05-01	4.1000	4.1000	3.9000	3.9000	-4.878%	5	867	-5.897%
2026-04-30	3.9500	4.3000	3.9500	4.1000	0.000%	26	867	-10.488%
2026-04-29	3.8000	4.2300	3.7000	4.1000	+17.479%	30	876	-10.488%
2026-04-27	3.5900	3.5900	3.4900	3.4900	+9.748%	17	888	+5.158%
2026-04-24	3.5900	3.5900	3.1800	3.1800	-22.439%	17	899	+15.409%
2026-04-23	3.9000	4.1000	3.6000	4.1000	+14.846%	14	885	-10.488%
2026-04-22	3.5200	3.6700	3.5200	3.5700	+8.182%	25	884	+2.801%
2026-04-21	3.1000	3.3000	3.1000	3.3000	+13.793%	16	891	+11.212%
2026-04-20	3.0200	3.0200	2.8800	2.9000	0.000%	191	891	+26.552%
2026-04-17	2.7500	3.0000	2.5000	2.9000	-19.668%	478	720	+26.552%
2026-04-16	3.7100	3.8000	3.6100	3.6100	+1.977%	74	600	+1.662%
2026-04-15	3.6000	3.7000	3.4000	3.5400	-4.324%	82	578	+3.672%
2026-04-14	3.7000	3.7900	3.6000	3.7000	-6.801%	71	619	-0.811%
2026-04-13	4.0900	4.0900	3.9700	3.9700	-3.171%	8	632	-7.557%
2026-04-10	4.0000	4.1000	3.8600	4.1000	-1.205%	46	641	-10.488%
2026-04-09	4.0000	4.1500	4.0000	4.1500	-17.166%	10	618	-11.566%
2026-04-08	4.5000	5.0100	4.5000	5.0100	-27.391%	25	613	-26.747%
2026-04-07	6.9500	7.0000	6.9000	6.9000	+18.966%	33	597	-46.812%
2026-04-06	5.7700	5.8000	5.6100	5.8000	+3.571%	8	568	-36.724%
2026-04-01	5.8600	5.9000	5.3400	5.6000	-15.152%	17	566	-34.464%
2026-03-31	6.8300	7.2000	6.4500	6.6000	-15.385%	80	570	-44.394%
2026-03-30	7.7000	7.8000	7.7000	7.8000	-1.266%	3	566	-52.949%
2026-03-27	8.1000	8.1000	7.8500	7.9000	+3.675%	175	567	-53.544%
2026-03-26	7.9000	8.0000	7.5600	7.6200	-0.392%	62	583	-51.837%
2026-03-25	6.9900	7.7800	6.9900	7.6500	-1.923%	13	607	-52.026%
2026-03-24	7.8800	8.5000	7.8000	7.8000	+14.706%	114	608	-52.949%
2026-03-23	6.6000	7.1000	6.6000	6.8000	+2.410%	112	635	-46.029%
2026-03-20	6.1000	6.9000	6.1000	6.6400	-5.413%	87	631	-44.729%
2026-03-19	6.6000	7.7100	6.4500	7.0200	+40.400%	68	577	-47.721%
2026-03-18	3.8800	5.0000	3.8800	5.0000	+16.550%	36	614	-26.600%
2026-03-17	3.9000	4.3500	3.3000	4.2900	+7.250%	118	614	-14.452%
2026-03-16	4.0700	4.2100	3.7900	4.0000	-14.530%	16	625	-8.250%
2026-03-13	4.6000	4.9200	4.5900	4.6800	+2.183%	13	622	-21.581%
2026-03-12	4.0000	4.6000	4.0000	4.5800	+14.500%	24	629	-19.869%
2026-03-11	3.3000	4.0000	3.3000	4.0000	+25.000%	87	630	-8.250%
2026-03-10	3.1000	3.4000	2.7000	3.2000	-7.246%	63	642	+14.688%
2026-03-09	4.3000	4.4000	3.4000	3.4500	-18.440%	19	642	+6.377%
2026-03-06	4.0500	4.2300	3.8500	4.2300	+16.851%	34	642	-13.239%
2026-03-05	3.6000	3.9000	3.6000	3.6200	+36.604%	36	643	+1.381%
2026-03-04	2.6500	2.6500	2.6500	2.6500	-17.188%	33	636	+38.491%
2026-03-03	4.2300	4.2300	3.2000	3.2000	-3.030%	166	636	+14.688%
2026-03-02	3.1000	3.5000	3.1000	3.3000	+57.143%	80	733	+11.212%
2026-02-27	2.0000	2.1000	2.0000	2.1000	+5.000%	13	736	+74.762%
2026-02-26	1.9600	2.0000	1.9600	2.0000	+3.627%	4	733	+83.500%
2026-02-25	1.9300	1.9300	1.9300	1.9300	-3.015%	2	728	+90.155%
2026-02-23	2.2500	2.2500	1.9900	1.9900	-10.360%	6	728	+84.422%
2026-02-20	2.2200	2.2200	2.2200	2.2200	-7.500%	10	724	+65.315%
2026-02-19	2.1000	2.4000	2.1000	2.4000	+20.000%	60	714	+52.917%
2026-02-18	2.0000	2.0000	2.0000	2.0000	+14.286%	15	729	+83.500%
2026-02-17	1.7000	1.7500	1.7000	1.7500	-7.407%	16	714	+109.714%
2026-02-13	1.7000	1.8900	1.7000	1.8900	-16.000%	9	729	+94.180%
2026-02-12	2.2500	2.2500	2.2500	2.2500	-5.063%	1	729	+63.111%
2026-02-10	2.3600	2.3700	2.3600	2.3700	-3.265%	3	729	+54.852%
2026-02-09	2.4100	2.4500	2.4100	2.4500	+16.667%	10	726	+49.796%
2026-02-06	2.1000	2.1000	2.1000	2.1000	-2.326%	15	721	+74.762%
2026-02-04	2.1500	2.1500	2.1500	2.1500	+11.399%	1	717	+70.698%
2026-02-03	1.9300	1.9300	1.9300	1.9300	-3.500%	6	717	+90.155%
2026-02-02	1.6500	2.0000	1.6500	2.0000	-11.111%	2	717	+83.500%
2026-01-30	1.8000	2.2500	1.8000	2.2500	+4.651%	18	717	+63.111%
2026-01-29	2.1500	2.1500	2.1500	2.1500	+14.362%	5	721	+70.698%
2026-01-27	2.2500	2.2500	1.8800	1.8800	-16.444%	10	721	+95.213%
2026-01-26	2.3300	2.3300	2.1500	2.2500	0.000%	15	718	+63.111%
2026-01-23	2.4000	2.4500	2.2500	2.2500	-0.442%	4	716	+63.111%
2026-01-22	2.1900	2.3300	2.1900	2.2600	+18.947%	113	716	+62.389%
2026-01-21	1.9100	1.9100	1.8900	1.9000	+15.152%	59	638	+93.158%
2026-01-20	1.6500	1.6500	1.6500	1.6500	-8.333%	1	588	+122.424%
2026-01-16	1.3200	1.8000	1.3200	1.8000	+24.138%	195	495	+103.889%
2026-01-14	1.5200	1.5200	1.4500	1.4500	+2.113%	94	495	+153.103%
2026-01-13	1.3300	1.4400	1.3000	1.4200	+23.478%	319	495	+158.451%
2026-01-12	1.6000	1.6000	1.0800	1.1500	-8.000%	9	176	+219.130%
2026-01-08	1.3000	1.3000	1.2500	1.2500	+13.636%	34	172	+193.600%
2026-01-02	1.0500	1.1000	1.0500	1.1000	0.000%	110	142	+233.636%
2025-12-30	1.1000	1.1000	1.1000	1.1000	+7.843%	1	42	+233.636%
2025-12-29	1.0200	1.0200	1.0200	1.0200	-4.673%	1	41	+259.804%
2025-12-26	1.0700	1.0700	1.0700	1.0700	0.000%	40	40	+242.991%