Dark

VG20260821C12.5
VG Aug 21 2026 12.50 Call (VG260821C00012500)
option OPRA

EOD

Aug 6, 2026

1.60+77.778%(+0.70)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.0000	1.6000	1.0000	1.6000	+77.778%	252	26,772	0.000%
2026-08-05	1.1500	1.1500	0.8900	0.9000	-25.000%	67	26,774	+77.778%
2026-08-04	1.0000	1.4000	1.0000	1.2000	-12.409%	163	26,777	+33.333%
2026-08-03	1.1700	1.6000	1.1500	1.3700	-16.463%	369	26,770	+16.788%
2026-07-31	1.5000	1.6500	1.5000	1.6400	+15.493%	118	27,061	-2.439%
2026-07-30	1.4500	1.4500	1.3200	1.4200	+5.970%	1,083	27,074	+12.676%
2026-07-29	1.2000	1.4600	1.2000	1.3400	+48.889%	204	27,228	+19.403%
2026-07-28	1.3200	1.3200	0.8800	0.9000	-31.818%	1,378	27,231	+77.778%
2026-07-27	2.0000	2.0200	1.3200	1.3200	-47.200%	191	27,171	+21.212%
2026-07-24	2.8600	2.9200	2.3400	2.5000	-16.667%	180	27,106	-36.000%
2026-07-23	3.0000	3.2400	2.9000	3.0000	+6.383%	284	27,180	-46.667%
2026-07-22	2.5000	2.8400	2.4500	2.8200	+31.163%	219	27,276	-43.262%
2026-07-21	2.5000	2.5000	2.1000	2.1500	-11.885%	129	27,365	-25.581%
2026-07-20	2.0200	2.7000	2.0200	2.4400	+19.024%	751	27,370	-34.426%
2026-07-17	1.4500	2.1000	1.4500	2.0500	+57.692%	2,992	27,524	-21.951%
2026-07-16	1.5500	1.6500	1.3000	1.3000	-12.162%	791	28,607	+23.077%
2026-07-15	1.7000	1.7000	1.3800	1.4800	-16.384%	2,207	27,897	+8.108%
2026-07-14	1.8500	1.9000	1.6000	1.7700	-3.279%	471	26,817	-9.605%
2026-07-13	1.3000	1.8300	1.2000	1.8300	+66.364%	4,084	26,821	-12.568%
2026-07-10	1.4000	1.4000	1.0000	1.1000	-17.293%	1,112	28,151	+45.455%
2026-07-09	1.2500	1.5000	1.2000	1.3300	+6.400%	8,351	27,565	+20.301%
2026-07-08	1.0500	1.5600	1.0500	1.2500	+40.449%	3,831	25,204	+28.000%
2026-07-07	0.6500	0.9500	0.6500	0.8900	+48.333%	692	25,156	+79.775%
2026-07-06	0.5700	0.6300	0.5500	0.6000	-10.448%	178	24,919	+166.667%
2026-07-02	0.7000	0.7900	0.6000	0.6700	-2.899%	111	25,026	+138.806%
2026-07-01	0.7500	0.8000	0.6000	0.6900	-8.000%	297	25,026	+131.884%
2026-06-30	0.8500	0.8500	0.7500	0.7500	-2.597%	260	24,874	+113.333%
2026-06-29	0.7500	0.8300	0.6500	0.7700	+10.000%	332	24,792	+107.792%
2026-06-26	0.7000	0.7000	0.5500	0.7000	+7.692%	218	24,687	+128.571%
2026-06-25	0.6000	0.7000	0.5100	0.6500	+8.333%	353	24,713	+146.154%
2026-06-24	0.7900	0.7900	0.5500	0.6000	-25.000%	1,191	24,701	+166.667%
2026-06-23	0.8500	0.8500	0.7400	0.8000	0.000%	1,190	23,917	+100.000%
2026-06-22	0.8500	0.9100	0.7500	0.8000	0.000%	2,707	23,718	+100.000%
2026-06-18	0.8000	0.8500	0.6500	0.8000	-11.111%	392	22,905	+100.000%
2026-06-17	0.8500	0.9500	0.7500	0.9000	+4.651%	843	22,905	+77.778%
2026-06-16	1.1000	1.1000	0.8000	0.8600	-25.217%	1,883	22,905	+86.047%
2026-06-15	1.3500	1.4500	1.1500	1.1500	-41.327%	1,536	20,579	+39.130%
2026-06-12	1.7500	2.1500	1.7000	1.9600	+4.813%	113	20,579	-18.367%
2026-06-11	2.2000	2.5000	1.8500	1.8700	-15.000%	108	20,579	-14.439%
2026-06-10	1.8300	2.2700	1.7400	2.2000	+27.907%	566	20,617	-27.273%
2026-06-09	1.7000	1.8300	1.5500	1.7200	-14.000%	212	20,981	-6.977%
2026-06-08	2.1000	2.1800	1.9500	2.0000	-0.498%	73	20,941	-20.000%
2026-06-05	2.0500	2.1200	1.9800	2.0100	-11.454%	178	20,978	-20.398%
2026-06-04	2.0800	2.3000	2.0500	2.2700	+22.703%	214	20,992	-29.515%
2026-06-03	1.9300	2.1500	1.8500	1.8500	0.000%	139	21,026	-13.514%
2026-06-02	1.9000	2.0000	1.8500	1.8500	-5.612%	143	21,082	-13.514%
2026-06-01	1.7000	2.2500	1.7000	1.9600	+26.452%	706	21,118	-18.367%
2026-05-29	1.7200	1.7500	1.5000	1.5500	-18.421%	566	21,470	+3.226%
2026-05-28	1.8000	2.0300	1.8000	1.9000	+4.396%	257	21,173	-15.789%
2026-05-27	1.9500	1.9700	1.8000	1.8200	-16.895%	236	21,136	-12.088%
2026-05-26	2.4000	2.4800	2.1800	2.1900	-23.693%	264	21,108	-26.941%
2026-05-22	2.4500	2.9900	2.3600	2.8700	+10.385%	169	21,082	-44.251%
2026-05-21	3.2000	3.3200	2.6000	2.6000	-13.907%	92	21,082	-38.462%
2026-05-20	3.5200	3.5200	2.8500	3.0200	-13.714%	502	21,082	-47.020%
2026-05-19	3.2000	3.6000	3.0300	3.5000	+12.903%	287	21,114	-54.286%
2026-05-18	3.0000	3.4000	2.7000	3.1000	-4.025%	162	21,114	-48.387%
2026-05-15	2.9000	3.3000	2.8000	3.2300	+32.922%	280	21,114	-50.464%
2026-05-14	2.3000	2.5000	2.3000	2.4300	+1.250%	282	21,573	-34.156%
2026-05-13	2.7500	3.0000	2.3500	2.4000	-5.882%	230	21,683	-33.333%
2026-05-12	2.2000	2.7600	1.8500	2.5500	+41.667%	778	21,683	-37.255%
2026-05-11	1.8500	1.9000	1.6800	1.8000	+10.429%	719	21,683	-11.111%
2026-05-08	1.8500	1.8500	1.6300	1.6300	-6.322%	390	21,913	-1.840%
2026-05-07	1.8500	1.9000	1.5500	1.7400	-13.000%	1,355	21,619	-8.046%
2026-05-06	2.2500	2.3100	1.8500	2.0000	-24.812%	658	22,205	-20.000%
2026-05-05	2.9500	2.9500	2.6500	2.6600	-13.636%	10,102	21,690	-39.850%
2026-05-04	2.5500	3.1000	2.4900	3.0800	+23.200%	246	15,378	-48.052%
2026-05-01	2.7500	2.7500	2.3800	2.5000	-13.194%	234	15,688	-36.000%
2026-04-30	2.8500	2.9000	2.6900	2.8800	+2.491%	643	15,688	-44.444%
2026-04-29	2.2900	2.8500	2.2900	2.8100	+28.899%	274	15,882	-43.060%
2026-04-28	2.4000	2.4000	2.1300	2.1800	-3.111%	91	15,928	-26.606%
2026-04-27	2.0500	2.6500	2.0500	2.2500	+9.756%	277	15,937	-28.889%
2026-04-24	2.4000	2.4000	1.9500	2.0500	-25.455%	2,434	15,864	-21.951%
2026-04-23	2.3500	2.7600	2.3000	2.7500	+16.034%	5,083	13,788	-41.818%
2026-04-22	2.2000	2.4000	2.2000	2.3700	+7.727%	79	8,810	-32.489%
2026-04-21	1.8000	2.3000	1.8000	2.2000	+18.919%	376	8,909	-27.273%
2026-04-20	1.8000	1.9000	1.7600	1.8500	+2.778%	120	8,909	-13.514%
2026-04-17	2.0000	2.3500	1.4000	1.8000	-29.412%	2,030	8,876	-11.111%
2026-04-16	2.3000	2.6000	2.3000	2.5500	+13.333%	192	9,380	-37.255%
2026-04-15	2.4500	2.4500	2.2500	2.2500	-8.163%	459	9,422	-28.889%
2026-04-14	2.2500	2.5000	2.2500	2.4500	-7.547%	371	9,090	-34.694%
2026-04-13	3.1300	3.2000	2.6000	2.6500	-4.332%	113	8,906	-39.623%
2026-04-10	2.8000	2.9000	2.6000	2.7700	+0.362%	355	8,855	-42.238%
2026-04-09	3.9000	4.0000	2.5900	2.7600	-29.231%	635	8,617	-42.029%
2026-04-08	3.0000	4.1000	3.0000	3.9000	-22.000%	300	8,524	-58.974%
2026-04-07	5.0000	5.9000	5.0000	5.0000	+1.420%	88	8,504	-68.000%
2026-04-06	4.1000	5.0000	3.9000	4.9300	+22.637%	226	8,521	-67.546%
2026-04-02	4.8000	4.8000	4.0200	4.0200	-4.286%	127	8,413	-60.199%
2026-04-01	5.1000	5.1000	3.7000	4.2000	-17.647%	608	8,413	-61.905%
2026-03-31	5.7000	5.7000	4.7000	5.1000	-17.073%	836	8,729	-68.627%
2026-03-30	6.4300	6.5000	5.8000	6.1500	-3.906%	907	9,161	-73.984%
2026-03-27	6.7000	6.7000	6.0000	6.4000	+3.226%	747	9,132	-75.000%
2026-03-26	6.4000	6.5000	5.7000	6.2000	+4.202%	1,530	8,699	-74.194%
2026-03-25	5.3800	6.4000	5.3800	5.9500	+2.586%	6,649	7,688	-73.109%
2026-03-24	6.5000	6.5000	5.8000	5.8000	+12.621%	499	2,648	-72.414%
2026-03-23	4.6000	5.7000	4.4400	5.1500	+3.000%	229	2,756	-68.932%
2026-03-20	5.2000	5.2200	5.0000	5.0000	+16.279%	908	2,854	-68.000%
2026-03-19	5.0000	6.1500	4.1600	4.3000	-6.522%	153	2,046	-62.791%
2026-03-18	3.3000	4.6000	3.1500	4.6000	+52.824%	137	2,065	-65.217%
2026-03-17	2.6000	3.0100	2.6000	3.0100	+13.585%	734	2,070	-46.844%
2026-03-16	2.7200	2.8200	2.5700	2.6500	-17.188%	33	1,401	-39.623%
2026-03-13	3.1000	3.5500	3.0500	3.2000	+3.226%	206	1,394	-50.000%
2026-03-12	2.8000	3.3000	2.8000	3.1000	+12.727%	652	1,488	-48.387%
2026-03-11	2.4800	2.8000	2.4800	2.7500	+47.849%	537	1,037	-41.818%
2026-03-10	2.0600	2.0600	1.8500	1.8600	-19.130%	17	534	-13.978%
2026-03-09	2.9000	3.0000	2.3000	2.3000	-18.149%	26	534	-30.435%
2026-03-06	2.8000	3.1000	2.7000	2.8100	+10.196%	138	559	-43.060%
2026-03-05	2.3000	2.7300	2.2500	2.5500	+40.884%	104	548	-37.255%
2026-03-04	1.6900	1.8100	1.6900	1.8100	-11.707%	9	539	-11.602%
2026-03-03	3.0300	3.0300	2.0500	2.0500	-5.093%	72	538	-21.951%
2026-03-02	2.1000	2.3800	1.9200	2.1600	+66.154%	268	486	-25.926%
2026-02-27	1.3000	1.3000	1.3000	1.3000	+18.182%	5	358	+23.077%
2026-02-25	1.1000	1.1000	1.1000	1.1000	-8.333%	2	356	+45.455%
2026-02-24	1.2000	1.2000	1.2000	1.2000	-11.765%	5	356	+33.333%
2026-02-23	1.3600	1.3600	1.3600	1.3600	-1.449%	8	356	+17.647%
2026-02-20	1.3900	1.3900	1.3000	1.3800	-13.750%	79	348	+15.942%
2026-02-19	1.4600	1.6200	1.4600	1.6000	+23.077%	201	344	0.000%
2026-02-18	1.3000	1.3000	1.3000	1.3000	+5.691%	1	199	+23.077%
2026-02-13	1.2300	1.2300	1.2300	1.2300	+6.957%	5	194	+30.081%
2026-02-12	1.5000	1.5000	1.1500	1.1500	-22.297%	2	194	+39.130%
2026-02-11	1.5000	1.5000	1.4800	1.4800	-6.329%	67	195	+8.108%
2026-02-10	1.4500	1.5800	1.4500	1.5800	+8.966%	117	259	+1.266%
2026-02-06	1.4000	1.4500	1.1500	1.4500	+13.281%	5	146	+10.345%
2026-02-05	1.2800	1.2800	1.2800	1.2800	-7.246%	1	141	+25.000%
2026-02-04	1.3800	1.3800	1.3800	1.3800	-1.429%	1	141	+15.942%
2026-02-03	1.1500	1.4000	1.1500	1.4000	-10.256%	3	142	+14.286%
2026-01-30	1.1500	1.5600	1.1500	1.5600	+7.586%	10	144	+2.564%
2026-01-29	1.4500	1.4500	1.4500	1.4500	+16.000%	12	134	+10.345%
2026-01-28	1.1900	1.2500	1.1900	1.2500	-19.355%	12	122	+28.000%
2026-01-27	1.5500	1.5500	1.5500	1.5500	+8.392%	4	110	+3.226%
2026-01-26	1.4100	1.5100	1.4100	1.4300	-5.298%	11	109	+11.888%
2026-01-23	1.5200	1.5600	1.5100	1.5100	+1.342%	23	100	+5.960%
2026-01-22	1.5800	1.6000	1.4800	1.4900	+19.200%	36	93	+7.383%
2026-01-21	1.2200	1.2500	1.1500	1.2500	+4.167%	31	61	+28.000%
2026-01-20	1.2000	1.2000	1.2000	1.2000	0.000%	1	43	+33.333%
2026-01-16	0.9500	1.2000	0.9300	1.2000	+9.091%	5	41	+33.333%
2026-01-15	1.1000	1.1000	1.1000	1.1000	+13.402%	2	41	+45.455%
2026-01-14	0.8800	0.9700	0.8800	0.9700	+4.301%	3	40	+64.948%
2026-01-13	0.7500	0.9300	0.7500	0.9300	+32.857%	27	37	+72.043%
2026-01-12	0.6500	0.7000	0.6500	0.7000	-6.667%	3	15	+128.571%
2026-01-09	0.8500	0.8500	0.7500	0.7500	+15.385%	14	15	+113.333%
2026-01-08	0.6500	0.6500	0.6500	0.6500	0.000%	1	1	+146.154%