Dark

VG20261120C20
VG Nov 20 2026 20.00 Call (VG261120C00020000)
option OPRA

EOD

Sep 29, 2026

0.0500-50.000%(-0.0500)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0800	0.1000	0.0500	0.0500	-50.000%	42	3,186	0.000%
2026-09-28	0.1000	0.1000	0.1000	0.1000	0.000%	6	3,197	-50.000%
2026-09-25	0.1100	0.1100	0.0700	0.1000	0.000%	144	3,202	-50.000%
2026-09-24	0.1000	0.1000	0.1000	0.1000	-33.333%	2	3,246	-50.000%
2026-09-23	0.1600	0.1600	0.1200	0.1500	+15.385%	94	3,248	-66.667%
2026-09-22	0.1200	0.1500	0.1200	0.1300	-13.333%	293	3,283	-61.538%
2026-09-21	0.2000	0.2000	0.1200	0.1500	-25.000%	181	3,181	-66.667%
2026-09-18	0.2200	0.2400	0.2000	0.2000	-20.000%	514	3,271	-75.000%
2026-09-17	0.3000	0.3000	0.2300	0.2500	-21.875%	21	3,485	-80.000%
2026-09-16	0.3200	0.4000	0.3000	0.3200	-28.889%	327	3,491	-84.375%
2026-09-15	0.4500	0.4500	0.4000	0.4500	0.000%	176	3,696	-88.889%
2026-09-14	0.6600	0.7500	0.4200	0.4500	-16.667%	458	3,830	-88.889%
2026-09-11	0.5100	0.6000	0.5000	0.5400	-1.818%	59	3,480	-90.741%
2026-09-10	0.5500	0.6300	0.5500	0.5500	+10.000%	118	3,480	-90.909%
2026-09-09	0.4500	0.5300	0.4500	0.5000	+11.111%	393	3,421	-90.000%
2026-09-08	0.4500	0.4600	0.3000	0.4500	+21.622%	40	3,684	-88.889%
2026-09-04	0.3900	0.3900	0.3600	0.3700	-7.500%	9	3,671	-86.486%
2026-09-03	0.4000	0.5000	0.4000	0.4000	-11.111%	23	3,671	-87.500%
2026-09-02	0.3900	0.5000	0.3800	0.4500	-16.667%	185	3,657	-88.889%
2026-09-01	0.4500	0.5500	0.4500	0.5400	+20.000%	288	3,560	-90.741%
2026-08-31	0.4000	0.4500	0.4000	0.4500	0.000%	95	3,440	-88.889%
2026-08-27	0.4500	0.4500	0.4500	0.4500	+9.756%	1	3,367	-88.889%
2026-08-26	0.4200	0.4500	0.4000	0.4100	+2.500%	27	3,366	-87.805%
2026-08-25	0.4000	0.4000	0.4000	0.4000	0.000%	31	3,383	-87.500%
2026-08-24	0.4000	0.4000	0.4000	0.4000	-16.667%	19	3,362	-87.500%
2026-08-21	0.5000	0.5000	0.4800	0.4800	-4.000%	20	3,353	-89.583%
2026-08-20	0.5000	0.5100	0.4500	0.5000	+25.000%	73	3,358	-90.000%
2026-08-19	0.4500	0.4500	0.4000	0.4000	-16.667%	58	3,309	-87.500%
2026-08-18	0.4500	0.5000	0.4000	0.4800	+20.000%	27	3,281	-89.583%
2026-08-17	0.4500	0.4500	0.3800	0.4000	-20.000%	23	3,276	-87.500%
2026-08-14	0.5000	0.5000	0.5000	0.5000	+35.135%	6	3,264	-90.000%
2026-08-13	0.4000	0.4000	0.3700	0.3700	-17.778%	23	3,262	-86.486%
2026-08-12	0.4000	0.4500	0.3800	0.4500	+12.500%	399	3,267	-88.889%
2026-08-11	0.5000	0.5000	0.3900	0.4000	-42.857%	236	3,021	-87.500%
2026-08-10	0.7000	0.7000	0.6100	0.7000	+27.273%	69	2,931	-92.857%
2026-08-07	0.5500	0.6300	0.5300	0.5500	0.000%	92	2,935	-90.909%
2026-08-06	0.5500	0.5500	0.5500	0.5500	+37.500%	5	2,922	-90.909%
2026-08-05	0.4500	0.4500	0.4000	0.4000	-20.000%	30	2,922	-87.500%
2026-08-04	0.5500	0.5500	0.4800	0.5000	-16.667%	480	2,917	-90.000%
2026-07-31	0.6000	0.6000	0.6000	0.6000	+9.091%	26	2,648	-91.667%
2026-07-30	0.5500	0.5500	0.5500	0.5500	+10.000%	6	2,644	-90.909%
2026-07-29	0.5500	0.5500	0.5000	0.5000	+19.048%	14	2,640	-90.000%
2026-07-28	0.5000	0.5000	0.4000	0.4200	-23.636%	63	2,645	-88.095%
2026-07-27	0.8000	0.8500	0.5500	0.5500	-43.299%	137	2,639	-90.909%
2026-07-24	1.0800	1.0900	0.9000	0.9700	-22.400%	58	2,638	-94.845%
2026-07-23	1.1900	1.3000	1.1800	1.2500	+14.679%	52	2,654	-96.000%
2026-07-22	0.9700	1.1500	0.9700	1.0900	+26.744%	201	2,632	-95.413%
2026-07-21	0.9400	1.0800	0.8300	0.8600	-9.474%	66	2,648	-94.186%
2026-07-20	0.7500	1.0000	0.7500	0.9500	+18.750%	273	2,632	-94.737%
2026-07-17	0.6200	0.8500	0.6100	0.8000	+48.148%	1,655	2,562	-93.750%
2026-07-16	0.5000	0.5700	0.5000	0.5400	-10.000%	310	2,125	-90.741%
2026-07-15	0.6000	0.6000	0.6000	0.6000	-20.000%	1	1,837	-91.667%
2026-07-14	0.7100	0.7500	0.7000	0.7500	+5.634%	44	1,837	-93.333%
2026-07-13	0.6200	0.7300	0.6200	0.7100	+51.064%	50	1,826	-92.958%
2026-07-10	0.4500	0.4700	0.4500	0.4700	-14.545%	171	1,806	-89.362%
2026-07-09	0.3500	0.5900	0.3500	0.5500	+3.774%	108	1,666	-90.909%
2026-07-08	0.5500	0.6000	0.5300	0.5300	+51.429%	11	1,559	-90.566%
2026-07-07	0.3000	0.3500	0.3000	0.3500	+40.000%	54	1,556	-85.714%
2026-07-06	0.3000	0.3000	0.2500	0.2500	-19.355%	21	1,502	-80.000%
2026-07-02	0.3200	0.3200	0.3100	0.3100	-3.125%	24	1,507	-83.871%
2026-07-01	0.3000	0.3200	0.2800	0.3200	-3.030%	15	1,507	-84.375%
2026-06-30	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,507	-84.848%
2026-06-29	0.3500	0.3500	0.3500	0.3500	+16.667%	3	1,507	-85.714%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-6.250%	39	1,504	-83.333%
2026-06-24	0.3000	0.4000	0.3000	0.3200	-8.571%	118	1,543	-84.375%
2026-06-23	0.3500	0.3500	0.3500	0.3500	-12.500%	14	1,646	-85.714%
2026-06-22	0.4000	0.4500	0.3500	0.4000	0.000%	127	1,632	-87.500%
2026-06-18	0.3500	0.4000	0.3500	0.4000	0.000%	62	1,577	-87.500%
2026-06-17	0.4000	0.4500	0.3500	0.4000	0.000%	101	1,577	-87.500%
2026-06-16	0.5000	0.5000	0.3900	0.4000	-27.273%	108	1,577	-87.500%
2026-06-15	0.6000	0.6500	0.5500	0.5500	-35.294%	63	1,656	-90.909%
2026-06-12	0.8500	0.8500	0.8500	0.8500	+8.974%	5	1,656	-94.118%
2026-06-11	1.1000	1.1500	0.7800	0.7800	-25.714%	22	1,656	-93.590%
2026-06-10	0.8000	1.0500	0.8000	1.0500	+40.000%	16	1,644	-95.238%
2026-06-09	0.7700	0.7700	0.7500	0.7500	-6.250%	22	1,638	-93.333%
2026-06-08	0.9500	0.9500	0.8000	0.8000	-13.978%	45	1,658	-93.750%
2026-06-05	0.9500	0.9500	0.9300	0.9300	-1.064%	56	1,613	-94.624%
2026-06-04	0.9300	0.9400	0.9300	0.9400	+10.588%	30	1,574	-94.681%
2026-06-03	0.8500	0.9500	0.8400	0.8500	-15.000%	164	1,574	-94.118%
2026-06-02	0.9500	1.0000	0.9000	1.0000	+5.263%	15	1,513	-95.000%
2026-06-01	1.0000	1.0300	0.9500	0.9500	+35.714%	35	1,511	-94.737%
2026-05-29	0.8000	0.8000	0.7000	0.7000	-19.540%	12	1,477	-92.857%
2026-05-27	0.9000	0.9300	0.8700	0.8700	-17.143%	42	1,470	-94.253%
2026-05-26	1.2500	1.2500	1.0500	1.0500	-10.256%	112	1,457	-95.238%
2026-05-22	1.1500	1.1700	1.1500	1.1700	-6.400%	11	1,477	-95.726%
2026-05-21	1.5600	1.5600	1.2500	1.2500	-15.541%	13	1,476	-96.000%
2026-05-20	1.4800	1.4800	1.4800	1.4800	-10.303%	1	1,476	-96.622%
2026-05-18	1.3500	1.6600	1.3500	1.6500	+6.452%	6	1,468	-96.970%
2026-05-15	1.4500	1.6500	1.4400	1.5500	+27.049%	78	1,468	-96.774%
2026-05-14	1.1400	1.2200	1.1400	1.2200	+1.667%	25	1,404	-95.902%
2026-05-13	1.4900	1.4900	1.2000	1.2000	-4.762%	14	1,403	-95.833%
2026-05-12	1.1500	1.2600	1.1500	1.2600	+22.330%	3	1,403	-96.032%
2026-05-11	0.9500	1.0300	0.9500	1.0300	+21.176%	39	1,403	-95.146%
2026-05-08	0.8500	0.8500	0.8400	0.8500	-5.556%	4	1,374	-94.118%
2026-05-07	0.8200	0.9000	0.7500	0.9000	-10.000%	22	1,375	-94.444%
2026-05-06	1.0000	1.0000	1.0000	1.0000	-28.571%	22	1,385	-95.000%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-15.152%	15	1,363	-96.429%
2026-05-04	1.4000	1.6500	1.4000	1.6500	+26.923%	7	1,363	-96.970%
2026-05-01	1.4700	1.4700	1.3000	1.3000	-10.959%	24	1,358	-96.154%
2026-04-29	1.2100	1.5000	1.2100	1.4600	+21.667%	217	1,358	-96.575%
2026-04-28	1.3000	1.3000	1.2000	1.2000	+2.564%	3	1,299	-95.833%
2026-04-27	1.1800	1.2000	1.1700	1.1700	-15.827%	12	1,296	-95.726%
2026-04-23	1.2400	1.4000	1.2400	1.3900	+15.833%	86	1,297	-96.403%
2026-04-22	1.2000	1.2000	1.2000	1.2000	+13.208%	25	1,251	-95.833%
2026-04-21	0.9900	1.0700	0.9900	1.0600	+17.778%	66	1,189	-95.283%
2026-04-20	0.9000	0.9500	0.8900	0.9000	0.000%	257	1,189	-94.444%
2026-04-17	0.8000	0.9000	0.8000	0.9000	-32.836%	21	958	-94.444%
2026-04-16	1.3000	1.3800	1.2500	1.3400	+11.667%	1,067	939	-96.269%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-4.000%	1	1,233	-95.833%
2026-04-14	1.3000	1.3000	1.2500	1.2500	-20.886%	25	1,232	-96.000%
2026-04-13	1.6000	1.6500	1.5500	1.5800	+6.757%	118	1,226	-96.835%
2026-04-10	1.4300	1.4800	1.4300	1.4800	-12.941%	6	1,120	-96.622%
2026-04-09	2.0500	2.0500	1.7000	1.7000	-8.108%	17	1,121	-97.059%
2026-04-08	1.6200	1.8500	1.6200	1.8500	-38.333%	35	1,138	-97.297%
2026-04-07	3.1500	3.1500	3.0000	3.0000	0.000%	1,001	1,109	-98.333%
2026-04-06	2.5100	3.0000	2.5100	3.0000	+13.208%	24	127	-98.333%
2026-04-02	2.6500	2.6500	2.6500	2.6500	-7.018%	10	95	-98.113%
2026-04-01	2.8500	2.8500	2.8500	2.8500	-28.750%	10	95	-98.246%
2026-03-30	4.0000	4.0000	4.0000	4.0000	0.000%	1	88	-98.750%
2026-03-27	3.9200	4.0000	3.8100	4.0000	+18.343%	29	87	-98.750%
2026-03-25	3.3000	3.3800	3.1100	3.3800	-17.561%	18	64	-98.521%
2026-03-24	4.0000	4.1000	3.8400	4.1000	+28.125%	28	59	-98.780%
2026-03-23	2.7000	3.2000	2.7000	3.2000	0.000%	2	42	-98.438%
2026-03-20	2.5500	3.2000	2.5500	3.2000	+25.490%	37	41	-98.438%
2026-03-19	3.2600	3.8000	2.5500	2.5500	0.000%	22	18	-98.039%