Dark

VG20261218C12.5
VG Dec 18 2026 12.50 Call (VG261218C00012500)
option OPRA

EOD

Aug 6, 2026

2.68+21.818%(+0.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.6800	2.6800	2.6800	2.6800	+21.818%	1	87,548	0.000%
2026-08-05	2.3500	2.3500	2.2000	2.2000	-8.714%	24	87,547	+21.818%
2026-08-04	2.3500	2.6500	2.3500	2.4100	-12.044%	8	87,547	+11.203%
2026-08-03	2.7400	2.7400	2.7400	2.7400	-5.842%	10	87,550	-2.190%
2026-07-31	2.8500	2.9100	2.8500	2.9100	+11.923%	12	87,540	-7.904%
2026-07-29	2.7000	2.7000	2.6000	2.6000	+20.930%	9	87,540	+3.077%
2026-07-28	2.6000	2.6000	2.1500	2.1500	-12.245%	159	87,538	+24.651%
2026-07-27	3.0000	3.0000	2.4500	2.4500	-33.784%	83	87,556	+9.388%
2026-07-24	3.7000	3.7000	3.7000	3.7000	-11.905%	7	87,556	-27.568%
2026-07-23	4.0000	4.3200	4.0000	4.2000	+7.692%	215	87,563	-36.190%
2026-07-22	3.8000	3.9000	3.8000	3.9000	+19.632%	20	87,563	-31.282%
2026-07-21	3.4500	3.4500	3.2600	3.2600	-9.945%	120	87,553	-17.791%
2026-07-20	3.1800	3.7600	3.1800	3.6200	+16.026%	141	87,496	-25.967%
2026-07-17	3.0100	3.1200	2.8000	3.1200	+27.347%	45	87,420	-14.103%
2026-07-16	2.6900	2.6900	2.4500	2.4500	-4.669%	322	87,405	+9.388%
2026-07-15	2.6000	2.6000	2.5700	2.5700	-9.825%	7	87,658	+4.280%
2026-07-14	3.0000	3.0000	2.8500	2.8500	-3.390%	282	87,657	-5.965%
2026-07-13	2.5200	2.9500	2.5200	2.9500	+9.259%	81	87,621	-9.153%
2026-07-09	2.5000	2.7000	2.5000	2.7000	+17.391%	23	87,664	-0.741%
2026-07-08	2.3000	2.6000	2.2500	2.3000	+20.419%	413	87,664	+16.522%
2026-07-07	1.6600	1.9100	1.6600	1.9100	+27.333%	165	87,683	+40.314%
2026-07-06	1.6800	1.6800	1.5000	1.5000	-13.793%	5	87,682	+78.667%
2026-07-01	1.6500	1.7500	1.5700	1.7400	-3.333%	43	87,678	+54.023%
2026-06-30	1.7900	1.8000	1.7900	1.8000	+2.857%	2	87,678	+48.889%
2026-06-29	1.7400	1.7700	1.7400	1.7500	+6.707%	17	87,677	+53.143%
2026-06-26	1.5700	1.6400	1.5700	1.6400	+9.333%	25	87,667	+63.415%
2026-06-25	1.2500	1.5000	1.2500	1.5000	+11.111%	11	87,685	+78.667%
2026-06-24	1.6000	1.6500	1.3500	1.3500	-24.157%	34	87,695	+98.519%
2026-06-23	1.8400	1.8400	1.6800	1.7800	-3.261%	324	87,669	+50.562%
2026-06-22	1.7000	1.8600	1.6500	1.8400	+11.515%	1,168	87,693	+45.652%
2026-06-18	1.6400	1.6500	1.6000	1.6500	-8.333%	152	87,293	+62.424%
2026-06-17	1.8500	1.8500	1.8000	1.8000	-2.703%	18	87,293	+48.889%
2026-06-16	2.1000	2.2500	1.7500	1.8500	-12.322%	375	87,293	+44.865%
2026-06-15	2.5000	2.5000	2.1100	2.1100	-28.475%	373	87,435	+27.014%
2026-06-12	2.7500	3.1700	2.7500	2.9500	+1.027%	516	87,435	-9.153%
2026-06-11	3.5800	3.5800	2.9200	2.9200	-11.515%	463	87,435	-8.219%
2026-06-10	2.9500	3.3000	2.9500	3.3000	+20.000%	284	87,553	-18.788%
2026-06-09	2.7000	2.7500	2.6000	2.7500	-11.290%	31	87,514	-2.545%
2026-06-08	3.2000	3.2000	3.1000	3.1000	+2.990%	27	87,521	-13.548%
2026-06-05	3.1000	3.1000	3.0000	3.0100	-5.938%	153	87,528	-10.963%
2026-06-04	3.2400	3.3000	3.1000	3.2000	+1.911%	290	87,595	-16.250%
2026-06-03	3.1000	3.1400	3.1000	3.1400	+3.289%	14	87,479	-14.650%
2026-06-01	3.1000	3.3000	3.0400	3.0400	+21.600%	75	87,489	-11.842%
2026-05-29	2.9000	2.9000	2.5000	2.5000	-14.676%	203	87,443	+7.200%
2026-05-28	2.9300	2.9300	2.9300	2.9300	+1.034%	1	87,442	-8.532%
2026-05-27	2.9000	3.0000	2.8300	2.9000	-10.769%	58	87,442	-7.586%
2026-05-26	3.3300	3.3300	3.2300	3.2500	-11.444%	63	87,429	-17.538%
2026-05-22	3.5000	3.6700	3.4500	3.6700	-3.421%	60	87,404	-26.975%
2026-05-21	4.0000	4.0900	3.8000	3.8000	-7.317%	19	87,404	-29.474%
2026-05-20	4.4000	4.4000	3.9000	4.1000	-8.889%	335	87,404	-34.634%
2026-05-19	4.5000	4.6000	4.5000	4.5000	+8.434%	41	87,509	-40.444%
2026-05-18	4.0000	4.1500	3.7500	4.1500	-1.190%	21	87,509	-35.422%
2026-05-15	4.0400	4.2000	3.9500	4.2000	+23.529%	24	87,509	-36.190%
2026-05-14	3.5000	3.5000	3.4000	3.4000	0.000%	3	87,521	-21.176%
2026-05-13	3.7000	4.0000	3.4000	3.4000	-8.108%	69	87,522	-21.176%
2026-05-12	3.1000	3.7000	3.0000	3.7000	+39.623%	76	87,522	-27.568%
2026-05-11	2.6200	2.7000	2.6200	2.6500	+6.000%	105	87,522	+1.132%
2026-05-08	2.5200	2.6000	2.5000	2.5000	-7.407%	120	87,466	+7.200%
2026-05-07	2.5500	2.7000	2.4000	2.7000	-5.263%	53	87,389	-0.741%
2026-05-06	3.1000	3.1000	2.8500	2.8500	-22.973%	32	87,408	-5.965%
2026-05-05	3.7000	3.7000	3.6000	3.7000	-7.500%	8	87,413	-27.568%
2026-05-04	3.5000	4.0000	3.5000	4.0000	+21.212%	17	87,412	-33.000%
2026-05-01	3.3000	3.3000	3.3000	3.3000	-13.158%	5	87,414	-18.788%
2026-04-30	3.8200	3.8200	3.6500	3.8000	+3.825%	252	87,414	-29.474%
2026-04-29	3.5800	3.7600	3.5800	3.6600	+16.190%	6	87,440	-26.776%
2026-04-27	3.3000	3.3000	3.0100	3.1500	+6.419%	561	87,441	-14.921%
2026-04-24	3.3000	3.3000	2.9600	2.9600	-17.778%	794	87,666	-9.459%
2026-04-23	3.3500	3.6000	3.3000	3.6000	+12.500%	17	87,506	-25.556%
2026-04-22	3.2000	3.2000	3.1000	3.2000	+3.226%	5	87,505	-16.250%
2026-04-21	2.7500	3.1000	2.7000	3.1000	+17.424%	588	87,315	-13.548%
2026-04-20	2.6000	2.8000	2.6000	2.6400	+2.326%	5	87,315	+1.515%
2026-04-17	2.1500	2.6000	2.1500	2.5800	-24.118%	553	87,318	+3.876%
2026-04-16	3.4000	3.4000	3.4000	3.4000	+9.677%	6	86,869	-21.176%
2026-04-15	3.8000	3.8000	3.1000	3.1000	-0.322%	22	86,863	-13.548%
2026-04-14	3.3000	3.5800	3.1100	3.1100	-20.256%	288	86,864	-13.826%
2026-04-13	3.9000	3.9000	3.9000	3.9000	+5.405%	1	86,848	-31.282%
2026-04-10	3.7000	3.7500	3.6000	3.7000	-2.632%	586	86,848	-27.568%
2026-04-09	4.6000	4.6000	3.5000	3.8000	-15.556%	61	86,815	-29.474%
2026-04-08	4.2200	4.5000	4.2000	4.5000	-27.419%	129	86,823	-40.444%
2026-04-07	6.4100	6.4300	6.2000	6.2000	+12.727%	420	86,831	-56.774%
2026-04-06	5.1000	5.5000	5.1000	5.5000	+5.973%	121	86,626	-51.273%
2026-04-02	5.5000	5.5000	5.0000	5.1900	+5.918%	15	86,544	-48.362%
2026-04-01	5.7000	5.7000	4.9000	4.9000	-13.121%	251	86,544	-45.306%
2026-03-31	6.2300	6.2300	5.6400	5.6400	-20.563%	201	86,542	-52.482%
2026-03-30	6.9000	7.1000	6.9000	7.1000	-2.740%	21	86,543	-62.254%
2026-03-27	7.0900	7.3000	7.0900	7.3000	+7.353%	43	86,564	-63.288%
2026-03-26	7.0100	7.0100	6.7000	6.8000	-1.449%	5	86,577	-60.588%
2026-03-25	6.6000	6.9000	6.1100	6.9000	+2.985%	34	86,575	-61.159%
2026-03-24	7.0000	7.5000	6.7000	6.7000	+10.016%	107	86,598	-60.000%
2026-03-23	5.6100	6.2400	5.6100	6.0900	+4.639%	25	86,705	-55.993%
2026-03-20	5.5000	6.0000	5.5000	5.8200	+18.776%	119	86,717	-53.952%
2026-03-19	6.0000	6.8000	4.9000	4.9000	-5.769%	402	86,775	-45.306%
2026-03-18	3.6300	5.2000	3.6300	5.2000	+33.333%	260	86,865	-48.462%
2026-03-17	3.8000	3.9000	3.6900	3.9000	+11.429%	559	86,863	-31.282%
2026-03-16	3.5000	3.5000	3.5000	3.5000	-18.605%	102	86,843	-23.429%
2026-03-13	3.9000	4.3000	3.8000	4.3000	+11.399%	340	86,843	-37.674%
2026-03-12	3.7500	4.2000	3.7500	3.8600	+9.040%	438	86,882	-30.570%
2026-03-11	3.2000	3.5400	3.2000	3.5400	+22.069%	66	87,205	-24.294%
2026-03-10	2.8000	2.9300	2.5100	2.9000	-1.695%	333	87,219	-7.586%
2026-03-09	3.7400	3.7500	2.7000	2.9500	-15.714%	53	87,292	-9.153%
2026-03-06	3.7100	3.7100	3.3000	3.5000	+2.941%	133	87,305	-23.429%
2026-03-05	2.5900	3.6000	2.5900	3.4000	+23.636%	1,017	87,296	-21.176%
2026-03-04	2.5000	2.7500	2.3000	2.7500	+10.000%	213	86,920	-2.545%
2026-03-03	3.9000	3.9000	2.5000	2.5000	-12.281%	273	86,759	+7.200%
2026-03-02	2.9000	3.3000	2.7000	2.8500	+62.857%	616	86,764	-5.965%
2026-02-27	1.9500	1.9500	1.7500	1.7500	-7.895%	31	86,521	+53.143%
2026-02-26	1.9000	1.9000	1.9000	1.9000	-5.000%	6	86,491	+41.053%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+8.108%	4	86,485	+34.000%
2026-02-23	1.7000	1.8500	1.7000	1.8500	-7.500%	4	86,485	+44.865%
2026-02-20	1.9000	2.0000	1.9000	2.0000	-9.091%	50	86,481	+34.000%
2026-02-19	2.2000	2.3000	2.1500	2.2000	+12.821%	115	86,461	+21.818%
2026-02-18	1.6000	1.9500	1.6000	1.9500	+25.806%	106	86,460	+37.436%
2026-02-17	1.6000	1.6000	1.4000	1.5500	-8.824%	563	86,360	+72.903%
2026-02-13	1.9100	1.9100	1.7000	1.7000	-8.108%	4	85,976	+57.647%
2026-02-12	2.0000	2.0000	1.7800	1.8500	-9.756%	127	85,976	+44.865%
2026-02-11	2.3000	2.3000	1.8300	2.0500	-2.381%	511	85,984	+30.732%
2026-02-10	2.1000	2.1000	2.1000	2.1000	+5.000%	3	85,784	+27.619%
2026-02-09	1.9500	2.0000	1.9500	2.0000	-6.977%	2	85,781	+34.000%
2026-02-06	2.0000	2.1500	2.0000	2.1500	+16.216%	7	85,781	+24.651%
2026-02-05	1.8500	1.8500	1.8500	1.8500	-1.070%	207	85,776	+44.865%
2026-02-04	1.9500	1.9500	1.8700	1.8700	+1.081%	30	85,611	+43.316%
2026-02-03	1.8100	1.8500	1.8000	1.8500	+5.714%	108	85,636	+44.865%
2026-02-02	1.7500	1.7500	1.7500	1.7500	-14.634%	30	85,631	+53.143%
2026-01-30	1.9300	2.1900	1.9000	2.0500	-10.870%	26	85,652	+30.732%
2026-01-29	1.5000	2.3000	1.5000	2.3000	+21.053%	48	85,662	+16.522%
2026-01-28	1.9000	1.9000	1.9000	1.9000	-4.523%	15	85,664	+41.053%
2026-01-27	2.0500	2.0500	1.9900	1.9900	+7.568%	3	85,649	+34.673%
2026-01-26	1.9500	1.9500	1.8500	1.8500	-13.551%	11	85,647	+44.865%
2026-01-23	2.0900	2.2500	2.0900	2.1400	+12.632%	112	85,655	+25.234%
2026-01-22	2.0000	2.3000	1.8500	1.9000	+8.571%	343	85,669	+41.053%
2026-01-21	1.7400	1.7500	1.7400	1.7500	+16.667%	4	85,369	+53.143%
2026-01-20	1.6100	1.7000	1.5000	1.5000	-15.730%	61	85,369	+78.667%
2026-01-16	1.5000	1.8100	1.5000	1.7800	+33.835%	661	85,081	+50.562%
2026-01-15	1.3400	1.3500	1.2800	1.3300	-0.746%	139	85,081	+101.504%
2026-01-14	1.4000	1.4000	1.3400	1.3400	-4.286%	408	85,094	+100.000%
2026-01-13	1.3000	1.4200	1.3000	1.4000	+21.739%	55	84,686	+91.429%
2026-01-12	1.1500	1.1500	1.0500	1.1500	0.000%	85	84,660	+133.043%
2026-01-09	1.3000	1.3000	1.1500	1.1500	+4.545%	60	84,660	+133.043%
2026-01-08	0.9300	1.1000	0.9300	1.1000	+7.843%	9	84,660	+143.636%
2026-01-07	1.0000	1.1000	1.0000	1.0200	+2.000%	11	84,651	+162.745%
2026-01-02	1.0000	1.0000	1.0000	1.0000	-4.762%	1	84,646	+168.000%
2025-12-31	1.1500	1.1500	1.0500	1.0500	-12.500%	261	84,468	+155.238%
2025-12-30	1.1500	1.2000	1.1500	1.2000	+9.091%	11	84,468	+123.333%
2025-12-29	1.1000	1.1000	1.1000	1.1000	-2.655%	2	84,457	+143.636%
2025-12-26	1.1300	1.1300	1.1300	1.1300	-1.739%	5	84,457	+137.168%
2025-12-24	1.1500	1.1500	1.1500	1.1500	+4.545%	1	84,456	+133.043%
2025-12-23	1.0200	1.1000	1.0000	1.1000	+15.789%	23	84,456	+143.636%
2025-12-22	0.9800	1.0000	0.9500	0.9500	+18.750%	5	84,475	+182.105%
2025-12-19	0.8500	0.8500	0.8000	0.8000	-3.614%	6	84,474	+235.000%
2025-12-18	0.9000	0.9000	0.8100	0.8300	+3.750%	103	84,474	+222.892%
2025-12-17	0.8000	0.8000	0.8000	0.8000	-5.882%	4	84,432	+235.000%
2025-12-16	0.8500	0.8500	0.8500	0.8500	-5.556%	5	84,432	+215.294%
2025-12-15	0.9000	0.9000	0.8600	0.9000	+4.651%	14	84,432	+197.778%
2025-12-12	0.8500	0.9000	0.8500	0.8600	+6.173%	22	84,432	+211.628%
2025-12-11	0.8000	0.8500	0.8000	0.8100	-10.000%	46	84,413	+230.864%
2025-12-10	0.8200	0.9000	0.8200	0.9000	-6.250%	106	84,382	+197.778%
2025-12-09	1.0300	1.0300	0.9600	0.9600	-8.571%	2	84,278	+179.167%
2025-12-08	1.0500	1.0500	1.0500	1.0500	+14.130%	1	84,276	+155.238%
2025-12-05	0.9200	0.9200	0.9200	0.9200	-31.852%	7	84,275	+191.304%
2025-12-04	1.3500	1.3500	1.3500	1.3500	+32.353%	1	84,275	+98.519%
2025-12-03	1.0200	1.0200	1.0200	1.0200	-11.304%	10	84,274	+162.745%
2025-12-01	1.2000	1.2000	1.1500	1.1500	+0.877%	3	84,264	+133.043%
2025-11-28	1.1400	1.1400	1.1400	1.1400	+3.636%	1	84,261	+135.088%
2025-11-25	1.1000	1.1000	1.1000	1.1000	+1.852%	2	84,260	+143.636%
2025-11-24	1.1000	1.1000	1.0000	1.0800	-12.195%	7	84,260	+148.148%
2025-11-21	1.1000	1.2300	1.1000	1.2300	-1.600%	4	84,257	+117.886%
2025-11-20	1.2500	1.2500	1.2500	1.2500	-16.667%	1	84,257	+114.400%
2025-11-19	2.4500	2.4500	1.5000	1.5000	-6.250%	2	84,257	+78.667%
2025-11-14	1.6000	1.6000	1.6000	1.6000	-15.789%	24	84,256	+67.500%
2025-11-13	1.8000	1.9000	1.5500	1.9000	+15.152%	9	84,256	+41.053%
2025-11-12	1.4900	1.6500	1.4900	1.6500	+24.060%	32	84,257	+62.424%
2025-11-11	1.6500	1.6500	1.3300	1.3300	-28.108%	7	84,229	+101.504%
2025-11-06	1.8500	1.8500	1.8500	1.8500	+29.371%	200	84,222	+44.865%
2025-11-05	1.5500	1.5500	1.4300	1.4300	-20.556%	20	84,023	+87.413%
2025-10-31	1.8000	1.8000	1.8000	1.8000	+44.000%	50	84,013	+48.889%
2025-10-30	1.2500	1.2500	1.2500	1.2500	-37.500%	28,700	84,013	+114.400%
2025-10-29	2.0000	2.0000	2.0000	2.0000	-20.000%	3	55,313	+34.000%
2025-10-27	2.5000	2.5000	2.5000	2.5000	+13.636%	5	55,313	+7.200%
2025-10-24	2.3800	2.3800	2.2000	2.2000	+10.000%	32	55,313	+21.818%
2025-10-17	2.2000	2.2000	1.9700	2.0000	-11.111%	26	55,302	+34.000%
2025-10-16	1.1000	2.2500	1.1000	2.2500	-4.255%	55,001	55,282	+19.111%
2025-10-15	2.3500	2.3500	2.3500	2.3500	+17.500%	1	282	+14.043%
2025-10-14	1.9000	2.1000	1.9000	2.0000	-37.500%	282	281	+34.000%
2025-10-13	2.2900	3.2000	2.2900	3.2000	0.000%	5	5	-16.250%