Dark

VG20261218C10
VG Dec 18 2026 10.00 Call (VG261218C00010000)
option OPRA

EOD

Sep 29, 2026

3.00-6.250%(-0.20)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.0000	3.0000	3.0000	3.0000	-6.250%	25	29,073	0.000%
2026-09-25	3.2000	3.2000	3.2000	3.2000	-11.111%	25	29,073	-6.250%
2026-09-24	3.6000	3.6000	3.6000	3.6000	+2.857%	1	29,073	-16.667%
2026-09-22	3.7800	3.7800	3.5000	3.5000	-5.405%	55	29,072	-14.286%
2026-09-21	4.0600	4.0600	3.7000	3.7000	-25.852%	3	29,072	-18.919%
2026-09-17	4.9900	4.9900	4.9900	4.9900	-4.952%	1	29,073	-39.880%
2026-09-16	5.3500	5.3500	5.2500	5.2500	-5.576%	3	29,073	-42.857%
2026-09-15	5.5500	5.7000	5.5500	5.5600	-4.138%	5	29,074	-46.043%
2026-09-14	6.0500	6.0500	5.8000	5.8000	-3.333%	755	29,074	-48.276%
2026-09-11	5.8700	6.0000	5.8700	6.0000	0.000%	49	29,130	-50.000%
2026-09-10	6.0000	6.0000	6.0000	6.0000	+9.689%	1	29,136	-50.000%
2026-09-09	5.4700	5.4700	5.4700	5.4700	+6.214%	1	29,136	-45.155%
2026-09-08	5.1200	5.1500	5.1200	5.1500	+11.957%	14	29,136	-41.748%
2026-09-04	4.6000	4.6000	4.6000	4.6000	-10.506%	4	29,130	-34.783%
2026-09-02	4.7500	5.1400	4.7500	5.1400	+3.006%	12	29,130	-41.634%
2026-08-31	4.8000	4.9900	4.8000	4.9900	+6.170%	2	29,130	-39.880%
2026-08-28	4.7700	4.7700	4.7000	4.7000	0.000%	201	29,130	-36.170%
2026-08-26	4.4000	4.7000	4.4000	4.7000	+4.213%	103	29,138	-36.170%
2026-08-25	4.5100	4.5100	4.5100	4.5100	-9.800%	4	29,137	-33.481%
2026-08-20	5.0000	5.0000	5.0000	5.0000	+16.279%	1	29,137	-40.000%
2026-08-19	4.5000	4.5000	4.3000	4.3000	-6.114%	9	29,137	-30.233%
2026-08-18	4.5800	4.5800	4.5800	4.5800	+14.500%	10	29,141	-34.498%
2026-08-13	4.0000	4.0000	4.0000	4.0000	-4.077%	1	29,141	-25.000%
2026-08-11	4.7500	4.7500	3.9000	4.1700	-13.125%	21	29,141	-28.058%
2026-08-10	4.6000	4.8000	4.6000	4.8000	+10.855%	3	29,132	-37.500%
2026-08-07	4.3300	4.3300	4.3300	4.3300	+13.947%	1	29,133	-30.716%
2026-08-04	3.9600	3.9600	3.8000	3.8000	-9.739%	5	29,134	-21.053%
2026-08-03	4.2300	4.2300	4.2100	4.2100	+5.250%	10	29,138	-28.741%
2026-07-29	3.7000	4.0000	3.7000	4.0000	+14.286%	75	29,142	-25.000%
2026-07-28	3.5000	3.5000	3.5000	3.5000	-12.060%	2	29,186	-14.286%
2026-07-27	3.9800	3.9800	3.9800	3.9800	-24.906%	1	29,186	-24.623%
2026-07-24	5.3600	5.3600	5.3000	5.3000	-11.667%	6	29,186	-43.396%
2026-07-23	5.9800	6.0000	5.9500	6.0000	+9.091%	104	29,190	-50.000%
2026-07-22	5.3100	5.5000	5.3100	5.5000	+5.769%	11	29,192	-45.455%
2026-07-20	4.7000	5.2000	4.7000	5.2000	+10.638%	11	29,191	-42.308%
2026-07-17	4.2500	4.7000	4.2500	4.7000	+10.329%	54	29,201	-36.170%
2026-07-14	4.2600	4.2600	4.2600	4.2600	-0.930%	1	29,205	-29.577%
2026-07-13	4.0100	4.3000	4.0100	4.3000	+22.857%	19	29,204	-30.233%
2026-07-10	3.7000	3.7000	3.4000	3.5000	-5.405%	8	29,223	-14.286%
2026-07-09	3.7000	3.7000	3.7000	3.7000	+8.824%	1	29,218	-18.919%
2026-07-08	3.4000	3.4000	3.4000	3.4000	+17.241%	1	29,218	-11.765%
2026-07-07	2.9000	2.9000	2.9000	2.9000	+17.409%	7	29,217	+3.448%
2026-07-06	2.4500	2.5000	2.4500	2.4700	-10.830%	650	29,217	+21.457%
2026-06-29	2.8100	2.8100	2.7600	2.7700	+23.111%	14	29,268	+8.303%
2026-06-25	2.2500	2.2500	2.2400	2.2500	-4.255%	100	29,268	+33.333%
2026-06-24	2.8000	2.8000	2.3200	2.3500	-11.321%	137	29,211	+27.660%
2026-06-18	2.7000	2.7000	2.6500	2.6500	-3.636%	46	29,045	+13.208%
2026-06-17	2.7500	2.7500	2.7500	2.7500	-5.172%	85	29,045	+9.091%
2026-06-16	3.2500	3.2700	2.7000	2.9000	-12.121%	94	29,045	+3.448%
2026-06-15	3.5000	3.5000	3.3000	3.3000	-26.667%	170	29,062	-9.091%
2026-06-12	4.3000	4.6000	4.3000	4.5000	-7.407%	51	29,062	-33.333%
2026-06-11	4.8400	4.9000	4.8400	4.8600	+5.652%	47	29,062	-38.272%
2026-06-10	4.6000	4.6000	4.6000	4.6000	+18.557%	200	29,015	-34.783%
2026-06-09	3.8800	3.8800	3.8800	3.8800	-13.778%	10	28,992	-22.680%
2026-06-08	4.5000	4.5000	4.5000	4.5000	+2.975%	2	28,992	-33.333%
2026-06-05	4.3700	4.3700	4.3700	4.3700	-0.682%	10	28,992	-31.350%
2026-06-04	4.4000	4.4000	4.4000	4.4000	+7.317%	1	29,002	-31.818%
2026-06-03	4.5000	4.5000	4.1000	4.1000	-1.442%	261	29,002	-26.829%
2026-06-02	4.1600	4.1600	4.1600	4.1600	-7.556%	4	29,182	-27.885%
2026-06-01	4.5000	4.5000	4.5000	4.5000	+12.500%	3	29,182	-33.333%
2026-05-29	4.1000	4.1000	4.0000	4.0000	-4.762%	4	29,181	-25.000%
2026-05-28	4.2000	4.2000	4.2000	4.2000	+5.000%	10	29,180	-28.571%
2026-05-27	4.0000	4.0000	4.0000	4.0000	-20.949%	211	29,190	-25.000%
2026-05-21	5.0600	5.0600	5.0600	5.0600	-4.528%	1	29,181	-40.711%
2026-05-20	5.3000	5.3000	5.3000	5.3000	-13.115%	1	29,181	-43.396%
2026-05-19	6.1000	6.1000	6.1000	6.1000	+5.172%	181	29,183	-50.820%
2026-05-18	5.0500	5.8000	5.0500	5.8000	+11.324%	12	29,183	-48.276%
2026-05-15	4.8000	5.3000	4.8000	5.2100	+12.043%	5	29,183	-42.418%
2026-05-14	4.6500	4.6500	4.6500	4.6500	-15.455%	1	29,187	-35.484%
2026-05-13	5.5000	5.5000	5.5000	5.5000	+12.245%	1	29,187	-45.455%
2026-05-12	4.1000	4.9000	4.1000	4.9000	+40.000%	5	29,187	-38.776%
2026-05-07	3.5000	3.5000	3.5000	3.5000	-13.580%	10	29,187	-14.286%
2026-05-06	4.0500	4.0500	4.0500	4.0500	-20.276%	2	29,197	-25.926%
2026-05-05	5.0800	5.0800	5.0800	5.0800	-0.392%	9	29,197	-40.945%
2026-05-04	5.2000	5.2000	5.1000	5.1000	+11.111%	5	29,206	-41.176%
2026-05-01	4.5900	4.5900	4.5900	4.5900	-5.361%	1	29,206	-34.641%
2026-04-29	4.2000	4.9500	4.2000	4.8500	+15.476%	14	29,206	-38.144%
2026-04-28	4.2000	4.2000	4.2000	4.2000	+2.941%	2	29,207	-28.571%
2026-04-24	4.0000	4.0800	4.0000	4.0800	-15.000%	2	29,207	-26.471%
2026-04-23	4.3500	4.8000	4.3500	4.8000	+9.840%	6	29,207	-37.500%
2026-04-22	4.3000	4.5000	4.3000	4.3700	+9.250%	5	29,211	-31.350%
2026-04-21	3.7700	4.0000	3.7700	4.0000	+6.667%	14	29,204	-25.000%
2026-04-20	3.9000	3.9000	3.6000	3.7500	+4.167%	1,025	29,204	-20.000%
2026-04-17	3.5000	3.6000	3.3000	3.6000	-21.739%	55	29,192	-16.667%
2026-04-16	4.5400	4.6000	4.5400	4.6000	+8.235%	20	29,168	-34.783%
2026-04-15	4.3500	4.3500	4.2500	4.2500	-1.163%	45	29,163	-29.412%
2026-04-14	4.3000	4.3000	4.3000	4.3000	-12.245%	50	29,158	-30.233%
2026-04-13	4.9000	4.9000	4.9000	4.9000	+2.083%	1	29,158	-38.776%
2026-04-10	4.5500	4.8000	4.5500	4.8000	+2.128%	336	29,159	-37.500%
2026-04-09	5.8500	5.8500	4.7000	4.7000	-22.185%	65	29,159	-36.170%
2026-04-08	5.7400	6.0400	5.7400	6.0400	-16.575%	18	29,144	-50.331%
2026-04-06	6.8500	7.2400	6.8500	7.2400	+14.921%	2	29,126	-58.564%
2026-04-01	6.1800	6.3200	6.1800	6.3000	-26.659%	28	29,125	-52.381%
2026-03-30	8.5500	8.5900	8.5500	8.5900	-2.386%	2	29,114	-65.076%
2026-03-27	8.4000	8.8000	8.4000	8.8000	+6.024%	369	29,116	-65.909%
2026-03-26	8.5000	8.6000	8.3000	8.3000	+1.220%	34	29,121	-63.855%
2026-03-25	8.5000	8.5000	7.5000	8.2000	-5.747%	10	29,098	-63.415%
2026-03-24	8.0000	9.0000	8.0000	8.7000	+14.474%	9	29,104	-65.517%
2026-03-23	7.1000	7.6000	6.6000	7.6000	+7.042%	49	29,108	-60.526%
2026-03-20	7.2000	7.4000	7.1000	7.1000	+4.412%	124	29,146	-57.746%
2026-03-19	7.0600	8.3000	6.4500	6.8000	+5.426%	140	29,065	-55.882%
2026-03-18	4.0100	6.4500	4.0100	6.4500	+31.633%	77	29,061	-53.488%
2026-03-17	4.8500	4.9000	4.7900	4.9000	+10.112%	57	29,079	-38.776%
2026-03-16	4.4000	4.6000	4.1200	4.4500	-11.355%	22	29,124	-32.584%
2026-03-13	5.3000	5.3000	5.0200	5.0200	+3.719%	40	29,123	-40.239%
2026-03-12	4.8400	4.8400	4.8400	4.8400	+30.811%	1	29,143	-38.017%
2026-03-11	3.7000	3.7000	3.7000	3.7000	+0.817%	3	29,143	-18.919%
2026-03-10	3.4700	3.6700	3.4700	3.6700	-4.178%	3	29,146	-18.256%
2026-03-09	4.8400	4.8400	3.8300	3.8300	-14.889%	10	29,144	-21.671%
2026-03-06	4.6000	4.6000	4.5000	4.5000	+25.000%	31	29,141	-33.333%
2026-03-04	4.3700	4.3700	3.2000	3.6000	-7.692%	17	29,112	-16.667%
2026-03-03	5.1000	5.1000	3.9000	3.9000	+2.632%	43	29,107	-23.077%
2026-03-02	3.5000	4.1300	3.5000	3.8000	+43.396%	710	29,107	-21.053%
2026-02-27	2.5500	2.6500	2.5500	2.6500	+6.000%	5	28,827	+13.208%
2026-02-26	2.5000	2.5000	2.5000	2.5000	+108.333%	3	28,829	+20.000%
2026-02-25	1.2000	1.2000	1.2000	1.2000	-51.020%	1	28,833	+150.000%
2026-02-24	2.4500	2.4500	2.4500	2.4500	-5.769%	5	28,833	+22.449%
2026-02-23	2.6000	2.6000	2.6000	2.6000	-10.345%	3	28,828	+15.385%
2026-02-19	2.9500	2.9500	2.9000	2.9000	+16.000%	4	28,825	+3.448%
2026-02-18	2.3000	2.5500	2.2000	2.5000	+13.636%	6	28,827	+20.000%
2026-02-17	2.3200	2.5200	2.1500	2.2000	-18.519%	53	28,833	+36.364%
2026-02-13	2.7000	2.7000	2.7000	2.7000	+11.570%	1	28,831	+11.111%
2026-02-12	2.4200	2.4200	2.4200	2.4200	-14.488%	2	28,831	+23.967%
2026-02-11	2.9000	2.9000	2.8300	2.8300	0.000%	13	28,831	+6.007%
2026-02-10	2.8300	2.8300	2.8300	2.8300	+1.071%	1	28,836	+6.007%
2026-02-06	2.8000	2.8000	2.8000	2.8000	+1.818%	1	28,835	+7.143%
2026-02-05	2.8000	2.8000	2.5100	2.7500	+1.852%	153	28,836	+9.091%
2026-02-04	2.7000	2.7000	2.7000	2.7000	+12.500%	20	28,884	+11.111%
2026-02-03	2.6000	2.6000	2.4000	2.4000	0.000%	15	28,904	+25.000%
2026-02-02	2.7500	2.7500	2.4000	2.4000	-15.789%	11	28,900	+25.000%
2026-01-30	2.8500	2.8500	2.8500	2.8500	+1.786%	3	28,905	+5.263%
2026-01-29	3.1000	3.1000	2.8000	2.8000	+19.149%	21	28,905	+7.143%
2026-01-27	2.7500	3.0000	2.3500	2.3500	-14.545%	82	28,920	+27.660%
2026-01-26	2.7500	2.7500	2.7500	2.7500	-2.135%	1	28,849	+9.091%
2026-01-23	2.8400	3.0300	2.8100	2.8100	+3.309%	102	28,849	+6.762%
2026-01-22	2.8500	2.8500	2.7000	2.7200	+17.241%	18	28,899	+10.294%
2026-01-21	2.2500	2.6500	2.2500	2.3200	+11.005%	24	28,911	+29.310%
2026-01-20	2.0000	2.2700	2.0000	2.0900	-10.684%	53	28,922	+43.541%
2026-01-16	2.0000	2.4000	1.9700	2.3400	+26.486%	281	28,905	+28.205%
2026-01-15	1.8500	2.0000	1.8500	1.8500	0.000%	116	28,905	+62.162%
2026-01-14	2.5000	2.5000	1.8500	1.8500	0.000%	21	28,900	+62.162%
2026-01-13	1.7000	2.0000	1.7000	1.8500	+9.467%	54	28,900	+62.162%
2026-01-12	1.5000	1.6900	1.3500	1.6900	+12.667%	48	28,880	+77.515%
2026-01-09	1.6700	1.7000	1.5000	1.5000	-7.975%	13	28,871	+100.000%
2026-01-08	1.3500	1.6300	1.3500	1.6300	+20.741%	65	28,871	+84.049%
2026-01-05	1.4000	1.8000	1.3500	1.3500	-10.000%	370	28,831	+122.222%
2026-01-02	1.5000	1.5000	1.4000	1.5000	+7.143%	61	28,702	+100.000%
2025-12-31	1.3900	1.4500	1.3900	1.4000	-5.405%	61	28,698	+114.286%
2025-12-29	1.5000	1.5000	1.4800	1.4800	+1.370%	50	28,698	+102.703%
2025-12-26	2.4500	2.4500	1.4500	1.4600	-5.806%	12	28,676	+105.479%
2025-12-24	1.5500	1.5500	1.5500	1.5500	+6.897%	12	28,659	+93.548%
2025-12-23	1.4000	1.5500	1.4000	1.4500	-14.706%	56	28,659	+106.897%
2025-12-22	1.7000	1.7000	1.7000	1.7000	+47.826%	2	28,630	+76.471%
2025-12-18	1.1500	1.1500	1.1500	1.1500	+15.000%	10	28,630	+160.870%
2025-12-17	1.0000	1.0000	1.0000	1.0000	0.000%	4	28,630	+200.000%
2025-12-16	1.1000	1.1200	1.0000	1.0000	-8.257%	6	28,634	+200.000%
2025-12-15	1.0900	1.0900	1.0900	1.0900	-9.167%	50	28,630	+175.229%
2025-12-12	1.2000	1.2800	1.1500	1.2000	+7.143%	20	28,605	+150.000%
2025-12-11	1.1000	1.1500	1.1000	1.1200	-8.197%	250	28,589	+167.857%
2025-12-10	1.2000	1.2200	1.1500	1.2200	-9.630%	115	28,439	+145.902%
2025-12-09	1.3500	1.4000	1.3500	1.3500	-6.897%	5	28,375	+122.222%
2025-12-05	1.4500	1.4500	1.4500	1.4500	-4.605%	1	28,373	+106.897%
2025-12-04	1.5200	1.5200	1.5200	1.5200	+10.145%	2	28,372	+97.368%
2025-12-03	1.5500	1.5500	1.3800	1.3800	+2.985%	2	28,370	+117.391%
2025-12-02	1.4000	1.4000	1.3400	1.3400	-7.586%	22	28,368	+123.881%
2025-12-01	1.4200	1.7500	1.2500	1.4500	-12.121%	34	28,368	+106.897%
2025-11-28	1.5500	1.7100	1.5000	1.6500	+7.843%	20	28,365	+81.818%
2025-11-26	1.5000	1.6500	1.5000	1.5300	+27.500%	64	28,307	+96.078%
2025-11-24	1.7000	1.7000	1.2000	1.2000	-23.567%	15	28,307	+150.000%
2025-11-21	1.7000	1.7500	1.5500	1.5700	-38.431%	28,039	28,306	+91.083%
2025-11-20	2.5500	2.5500	2.5500	2.5500	+27.500%	4	422	+17.647%
2025-11-13	2.4000	2.4000	2.0000	2.0000	-4.762%	7	422	+50.000%
2025-11-12	2.1000	2.1000	2.1000	2.1000	+9.948%	253	418	+42.857%
2025-11-11	2.3600	2.3600	1.9100	1.9100	-23.600%	40	176	+57.068%
2025-11-10	2.5000	2.5000	2.5000	2.5000	+14.679%	1	141	+20.000%
2025-11-04	2.1800	2.1800	2.1800	2.1800	-12.800%	1	140	+37.615%
2025-10-30	2.5000	2.5000	2.5000	2.5000	-39.024%	140	139	+20.000%
2025-10-23	4.1000	4.1000	4.1000	4.1000	+55.894%	1	151	-26.829%
2025-10-20	2.6300	2.6300	2.6300	2.6300	+14.847%	5	150	+14.068%
2025-10-17	2.2900	2.2900	2.2900	2.2900	-8.400%	2	145	+31.004%
2025-10-16	2.5000	2.5000	2.5000	2.5000	-9.091%	140	145	+20.000%
2025-10-15	2.7500	2.7500	2.7500	2.7500	-1.786%	4	8	+9.091%
2025-10-14	2.5600	2.8000	2.5600	2.8000	0.000%	4	4	+7.143%