Dark

VG20261120C15
VG Nov 20 2026 15.00 Call (VG261120C00015000)
option OPRA

EOD

Sep 29, 2026

0.5000-20.635%(-0.1300)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5000	0.5500	0.4000	0.5000	-20.635%	103	11,267	0.000%
2026-09-28	0.6000	0.7300	0.4500	0.6300	+18.868%	2,123	11,232	-20.635%
2026-09-25	0.6500	0.6500	0.5300	0.5300	-27.397%	618	10,495	-5.660%
2026-09-24	0.8600	0.9300	0.7000	0.7300	-8.750%	1,379	10,051	-31.507%
2026-09-23	0.6500	1.0500	0.6500	0.8000	+23.077%	254	9,920	-37.500%
2026-09-22	0.8000	0.8300	0.6500	0.6500	-28.571%	391	9,862	-23.077%
2026-09-21	1.0000	1.0000	0.8000	0.9100	-19.469%	410	9,708	-45.055%
2026-09-18	1.3500	1.3500	1.1300	1.1300	-15.672%	384	9,410	-55.752%
2026-09-17	1.2500	1.3600	1.2500	1.3400	-7.586%	3,296	9,345	-62.687%
2026-09-16	1.6000	1.6700	1.3500	1.4500	-19.444%	192	8,040	-65.517%
2026-09-15	1.6600	1.8000	1.6600	1.8000	-2.174%	212	7,971	-72.222%
2026-09-14	2.3000	2.4400	1.7500	1.8400	-16.364%	184	7,975	-72.826%
2026-09-11	1.9000	2.2500	1.9000	2.2000	+10.000%	49	7,967	-77.273%
2026-09-10	2.0300	2.2500	1.9000	2.0000	+5.263%	356	7,966	-75.000%
2026-09-09	1.7500	1.9800	1.7500	1.9000	+11.765%	153	8,008	-73.684%
2026-09-08	1.7400	1.8000	1.7000	1.7000	+21.429%	337	8,012	-70.588%
2026-09-04	1.5000	1.5000	1.4000	1.4000	-5.405%	86	7,979	-64.286%
2026-09-03	1.5000	1.5500	1.4000	1.4800	-10.303%	95	7,979	-66.216%
2026-09-02	1.4500	1.7500	1.4500	1.6500	-10.811%	254	7,890	-69.697%
2026-09-01	1.7500	1.9500	1.6500	1.8500	+17.834%	157	7,754	-72.973%
2026-08-31	1.7000	1.7300	1.5500	1.5700	+16.296%	256	7,764	-68.153%
2026-08-28	1.6000	1.6300	1.3500	1.3500	-16.667%	315	7,684	-62.963%
2026-08-27	1.3500	1.7500	1.3000	1.6200	+7.285%	211	7,640	-69.136%
2026-08-26	1.4300	1.6000	1.4300	1.5100	+7.857%	110	7,684	-66.887%
2026-08-25	1.5000	1.5000	1.3800	1.4000	-10.828%	742	7,611	-64.286%
2026-08-24	1.5000	1.6000	1.4300	1.5700	+1.290%	120	7,129	-68.153%
2026-08-21	1.5300	1.7500	1.5300	1.5500	-8.824%	180	7,082	-67.742%
2026-08-20	1.6000	1.8000	1.5500	1.7000	+25.926%	280	6,971	-70.588%
2026-08-19	1.6000	1.6000	1.3500	1.3500	-17.683%	104	6,866	-62.963%
2026-08-18	1.4800	1.6900	1.4500	1.6400	+18.841%	442	6,810	-69.512%
2026-08-17	1.6000	1.6000	1.2500	1.3800	-10.968%	262	6,754	-63.768%
2026-08-14	1.4000	1.6500	1.4000	1.5500	+19.231%	618	6,648	-67.742%
2026-08-13	1.2000	1.4000	1.2000	1.3000	-11.565%	239	6,763	-61.538%
2026-08-12	1.3000	1.5100	1.3000	1.4700	+13.077%	24	6,542	-65.986%
2026-08-11	1.6000	1.6000	1.2900	1.3000	-29.730%	1,405	6,531	-61.538%
2026-08-10	1.6000	1.9000	1.6000	1.8500	+15.625%	183	7,068	-72.973%
2026-08-07	1.5000	1.6600	1.5000	1.6000	+3.226%	151	7,110	-68.750%
2026-08-06	1.2700	1.6200	1.2700	1.5500	+30.252%	113	7,061	-67.742%
2026-08-05	1.2500	1.2500	1.1500	1.1900	-11.852%	119	7,080	-57.983%
2026-08-04	1.4000	1.4500	1.3000	1.3500	-11.184%	175	7,012	-62.963%
2026-08-03	1.3400	1.5200	1.3400	1.5200	-6.173%	32	6,856	-67.105%
2026-07-31	1.5100	1.6200	1.5100	1.6200	+4.516%	224	6,862	-69.136%
2026-07-30	1.4500	1.5500	1.4500	1.5500	+6.897%	87	6,794	-67.742%
2026-07-29	1.4000	1.5200	1.4000	1.4500	+29.464%	326	6,753	-65.517%
2026-07-28	1.3500	1.3500	1.1000	1.1200	-20.000%	371	6,726	-55.357%
2026-07-27	1.9000	1.9000	1.3600	1.4000	-36.937%	646	6,640	-64.286%
2026-07-24	2.5500	2.5500	2.2000	2.2200	-16.226%	212	6,418	-77.477%
2026-07-23	2.7000	2.8900	2.4500	2.6500	+6.000%	191	6,465	-81.132%
2026-07-22	2.2600	2.5500	2.2600	2.5000	+21.951%	261	6,481	-80.000%
2026-07-21	2.2000	2.3000	2.0500	2.0500	-6.818%	79	6,510	-75.610%
2026-07-20	1.9200	2.3500	1.9200	2.2000	+15.789%	313	6,478	-77.273%
2026-07-17	1.4000	1.9100	1.4000	1.9000	+32.867%	299	6,459	-73.684%
2026-07-16	1.5500	1.5500	1.4300	1.4300	-7.742%	27	6,469	-65.035%
2026-07-15	1.4600	1.5500	1.4600	1.5500	-8.824%	17	6,442	-67.742%
2026-07-14	1.9500	1.9500	1.6000	1.7000	-5.556%	908	6,430	-70.588%
2026-07-13	1.3000	1.8000	1.3000	1.8000	+57.895%	431	5,635	-72.222%
2026-07-10	1.1400	1.1400	1.1400	1.1400	-15.556%	2	5,579	-56.140%
2026-07-09	1.3500	1.5500	1.3500	1.3500	+3.846%	75	5,577	-62.963%
2026-07-08	1.2000	1.5500	1.2000	1.3000	+18.182%	2,509	5,522	-61.538%
2026-07-07	0.9000	1.1000	0.7000	1.1000	+46.667%	237	3,247	-54.545%
2026-07-06	0.8000	0.8000	0.7500	0.7500	-11.765%	55	3,119	-33.333%
2026-07-02	0.9000	0.9500	0.8500	0.8500	-5.556%	46	3,076	-41.176%
2026-07-01	0.8500	0.9500	0.8500	0.9000	-10.000%	194	3,076	-44.444%
2026-06-30	1.0000	1.0000	1.0000	1.0000	+13.636%	1	2,997	-50.000%
2026-06-29	0.8100	0.9500	0.8000	0.8800	-1.124%	107	2,996	-43.182%
2026-06-26	0.8400	0.8900	0.8400	0.8900	+11.250%	6	2,965	-43.820%
2026-06-25	0.7000	0.8000	0.7000	0.8000	+8.108%	347	2,965	-37.500%
2026-06-24	0.8500	0.8500	0.7400	0.7400	-17.778%	42	2,800	-32.432%
2026-06-23	0.9200	0.9200	0.9000	0.9000	-10.000%	25	2,812	-44.444%
2026-06-22	0.9000	1.0300	0.8500	1.0000	+6.383%	90	2,802	-50.000%
2026-06-18	0.9000	0.9500	0.9000	0.9400	-5.051%	232	2,629	-46.809%
2026-06-17	0.9200	1.0000	0.8000	0.9900	-1.980%	113	2,629	-49.495%
2026-06-16	1.2000	1.2000	0.9400	1.0100	-19.200%	304	2,629	-50.495%
2026-06-15	1.4000	1.4500	1.2200	1.2500	-37.500%	88	2,426	-60.000%
2026-06-12	2.0000	2.0000	1.8500	2.0000	-13.043%	12	2,426	-75.000%
2026-06-11	2.1600	2.3500	2.1600	2.3000	+6.977%	48	2,426	-78.261%
2026-06-10	1.7500	2.1600	1.7500	2.1500	+24.277%	52	2,386	-76.744%
2026-06-09	1.6700	1.7300	1.6700	1.7300	-11.735%	5	2,363	-71.098%
2026-06-05	2.0300	2.0300	1.9600	1.9600	-7.981%	5	2,362	-74.490%
2026-06-04	2.1000	2.1500	1.9500	2.1300	+12.105%	27	2,366	-76.526%
2026-06-03	2.0000	2.0000	1.9000	1.9000	+5.556%	34	2,368	-73.684%
2026-06-02	1.8000	1.8000	1.8000	1.8000	-15.493%	1	2,345	-72.222%
2026-06-01	1.9500	2.1300	1.9500	2.1300	+35.669%	7	2,345	-76.526%
2026-05-29	1.7000	1.7400	1.5200	1.5700	-17.368%	147	2,339	-68.153%
2026-05-28	1.9000	1.9000	1.8000	1.9000	+8.571%	58	2,248	-73.684%
2026-05-27	1.9400	1.9600	1.7500	1.7500	-20.455%	75	2,191	-71.429%
2026-05-26	2.4000	2.4000	2.1500	2.2000	-13.725%	58	2,177	-77.273%
2026-05-22	2.5000	2.5500	2.3100	2.5500	-1.923%	9	2,193	-80.392%
2026-05-21	2.6300	2.7700	2.3700	2.6000	-6.475%	1,042	2,200	-80.769%
2026-05-20	3.0600	3.0600	2.6500	2.7800	-13.125%	106	2,200	-82.014%
2026-05-19	2.8000	3.2500	2.8000	3.2000	+10.345%	42	2,587	-84.375%
2026-05-18	2.9500	3.1400	2.8800	2.9000	-3.333%	1,035	2,587	-82.759%
2026-05-15	2.6700	3.1000	2.6500	3.0000	+27.660%	92	2,587	-83.333%
2026-05-14	2.2000	2.4300	2.2000	2.3500	0.000%	124	1,528	-78.723%
2026-05-13	2.7000	2.8300	2.3500	2.3500	-2.893%	85	1,543	-78.723%
2026-05-12	2.0000	2.5000	2.0000	2.4200	+41.520%	146	1,543	-79.339%
2026-05-11	1.7000	1.8500	1.7000	1.7100	+1.786%	230	1,543	-70.760%
2026-05-08	1.6600	1.7000	1.6600	1.6800	-6.667%	12	1,448	-70.238%
2026-05-07	1.5500	1.8000	1.5500	1.8000	-7.692%	451	1,442	-72.222%
2026-05-06	2.0000	2.0000	1.8800	1.9500	-20.408%	138	1,177	-74.359%
2026-05-05	2.6500	2.6500	2.4500	2.4500	-18.333%	690	1,243	-79.592%
2026-05-04	2.4500	3.0000	2.4500	3.0000	+26.582%	38	600	-83.333%
2026-05-01	2.5800	2.5800	2.2500	2.3700	-10.566%	59	559	-78.903%
2026-04-30	2.4800	2.6500	2.4800	2.6500	+0.379%	2	559	-81.132%
2026-04-29	2.4300	2.6800	2.4300	2.6400	+20.000%	138	559	-81.061%
2026-04-28	2.2000	2.2000	2.2000	2.2000	-0.901%	3	650	-77.273%
2026-04-27	2.1600	2.2500	2.1000	2.2200	+5.714%	82	650	-77.477%
2026-04-24	2.1500	2.2000	2.1000	2.1000	-4.545%	37	599	-76.190%
2026-04-22	2.1000	2.2000	2.1000	2.2000	+10.000%	10	629	-77.273%
2026-04-21	2.0000	2.0000	2.0000	2.0000	+11.111%	5	624	-75.000%
2026-04-20	1.8000	1.8000	1.8000	1.8000	+5.882%	233	624	-72.222%
2026-04-17	1.5100	1.7500	1.5100	1.7000	-27.660%	37	455	-70.588%
2026-04-16	2.3500	2.3500	2.3500	2.3500	+6.818%	1	447	-78.723%
2026-04-15	2.2200	2.2500	2.1500	2.2000	-3.930%	26	447	-77.273%
2026-04-14	2.3000	2.3000	2.0700	2.2900	-18.214%	167	433	-78.166%
2026-04-13	2.8000	2.8000	2.8000	2.8000	+7.280%	2	311	-82.143%
2026-04-10	2.4700	2.6100	2.4700	2.6100	+0.385%	41	315	-80.843%
2026-04-09	3.4000	3.4000	2.5300	2.6000	-27.778%	53	314	-80.769%
2026-04-08	2.8300	3.6000	2.8300	3.6000	-25.156%	18	304	-86.111%
2026-04-07	5.0600	5.0600	4.8000	4.8100	+9.318%	83	291	-89.605%
2026-04-06	3.8000	4.4000	3.8000	4.4000	+12.821%	61	266	-88.636%
2026-04-02	4.1000	4.2000	3.9000	3.9000	+1.299%	13	242	-87.179%
2026-04-01	4.3500	4.3500	3.6700	3.8500	-17.204%	18	242	-87.013%
2026-03-31	4.9000	4.9900	4.6000	4.6500	-19.828%	10	245	-89.247%
2026-03-30	5.8000	5.8000	5.5100	5.8000	+1.222%	17	238	-91.379%
2026-03-26	5.7500	5.7700	5.7300	5.7300	+4.182%	13	223	-91.274%
2026-03-25	5.6000	5.6000	5.5000	5.5000	+2.612%	46	230	-90.909%
2026-03-24	5.7000	5.8600	5.3600	5.3600	+19.111%	50	185	-90.672%
2026-03-23	4.6000	4.6000	4.3900	4.5000	-6.250%	15	159	-88.889%
2026-03-20	4.3200	4.8000	4.3200	4.8000	-5.882%	126	156	-89.583%
2026-03-19	5.0700	5.1000	5.0700	5.1000	0.000%	30	30	-90.196%