Dark

VG20261218C15
VG Dec 18 2026 15.00 Call (VG261218C00015000)
option OPRA

EOD

Sep 29, 2026

0.6700-22.093%(-0.1900)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7700	0.7700	0.6500	0.6700	-22.093%	128	6,569	0.000%
2026-09-28	0.8100	0.9100	0.8100	0.8600	+14.667%	226	6,599	-22.093%
2026-09-25	0.8400	0.8400	0.7500	0.7500	-34.783%	167	6,624	-10.667%
2026-09-24	1.0800	1.1500	1.0800	1.1500	+15.000%	32	6,559	-41.739%
2026-09-23	0.9000	1.1500	0.9000	1.0000	+11.111%	83	6,585	-33.000%
2026-09-22	1.0500	1.0900	0.9000	0.9000	-21.739%	255	6,586	-25.556%
2026-09-21	1.3000	1.3000	1.0500	1.1500	-17.857%	181	6,591	-41.739%
2026-09-18	1.5200	1.5700	1.4000	1.4000	-15.152%	26	6,467	-52.143%
2026-09-17	1.5800	1.6500	1.5300	1.6500	0.000%	17	6,466	-59.394%
2026-09-16	1.9500	2.0000	1.6500	1.6500	-19.512%	41	6,467	-59.394%
2026-09-15	2.2000	2.2000	2.0500	2.0500	-6.818%	361	6,462	-67.317%
2026-09-14	2.7300	2.7700	2.2000	2.2000	-12.000%	263	6,648	-69.545%
2026-09-11	2.1500	2.5000	2.1500	2.5000	+1.215%	48	6,531	-73.200%
2026-09-10	2.3500	2.5000	2.3100	2.4700	+16.509%	50	6,528	-72.874%
2026-09-09	2.2300	2.2500	2.0500	2.1200	+8.718%	42	6,529	-68.396%
2026-09-08	1.9600	2.1000	1.9500	1.9500	+18.182%	41	6,545	-65.641%
2026-09-04	1.7000	1.8500	1.6500	1.6500	-2.941%	224	6,677	-59.394%
2026-09-03	1.8500	1.9000	1.7000	1.7000	-15.000%	40	6,677	-60.588%
2026-09-02	1.7500	2.0000	1.7500	2.0000	-6.103%	33	6,704	-66.500%
2026-09-01	1.9500	2.1500	1.8200	2.1300	+12.698%	87	6,694	-68.545%
2026-08-31	1.9000	2.0500	1.8800	1.8900	+5.000%	314	6,686	-64.550%
2026-08-28	1.7700	1.8000	1.7500	1.8000	-7.216%	303	6,622	-62.778%
2026-08-27	1.5200	1.9900	1.5200	1.9400	+7.778%	80	6,924	-65.464%
2026-08-26	1.8200	1.8200	1.7800	1.8000	+8.434%	20	6,908	-62.778%
2026-08-25	1.7000	1.7000	1.6200	1.6600	-11.230%	38	6,908	-59.639%
2026-08-24	1.6800	1.8700	1.6800	1.8700	+3.889%	83	6,911	-64.171%
2026-08-21	1.9000	1.9000	1.8000	1.8000	-3.743%	26	6,880	-62.778%
2026-08-20	2.0000	2.0000	1.8700	1.8700	+13.333%	20	6,871	-64.171%
2026-08-19	1.8000	1.8000	1.6500	1.6500	-11.765%	380	6,879	-59.394%
2026-08-18	1.8200	1.9300	1.7500	1.8700	+13.333%	74	6,766	-64.171%
2026-08-17	1.7200	1.7200	1.5600	1.6500	-4.624%	88	6,733	-59.394%
2026-08-14	1.8400	1.9500	1.7300	1.7300	+8.125%	30	6,727	-61.272%
2026-08-13	1.5400	1.6500	1.5400	1.6000	-9.605%	118	6,725	-58.125%
2026-08-12	1.5200	1.7700	1.5000	1.7700	+10.625%	25	6,650	-62.147%
2026-08-11	1.9000	2.0000	1.5300	1.6000	-25.581%	24	6,656	-58.125%
2026-08-10	2.0800	2.1500	2.0000	2.1500	+16.216%	315	6,654	-68.837%
2026-08-07	1.7500	1.8500	1.7500	1.8500	-0.538%	3	6,775	-63.784%
2026-08-06	1.8200	1.8600	1.8200	1.8600	+32.857%	8	6,776	-63.978%
2026-08-05	1.4000	1.4000	1.4000	1.4000	-13.043%	2	6,779	-52.143%
2026-08-04	1.5000	1.6100	1.5000	1.6100	-10.556%	168	6,779	-58.385%
2026-08-03	1.5100	1.8000	1.5100	1.8000	0.000%	187	6,929	-62.778%
2026-07-29	1.7000	1.8000	1.7000	1.8000	+35.338%	10	6,755	-62.778%
2026-07-28	1.5900	1.7000	1.3300	1.3300	-20.833%	67	6,758	-49.624%
2026-07-27	2.0000	2.0000	1.6800	1.6800	-33.068%	20	6,713	-60.119%
2026-07-24	2.7000	2.8000	2.4500	2.5100	-17.434%	94	6,706	-73.307%
2026-07-23	2.9000	3.1000	2.9000	3.0400	+8.571%	40	6,780	-77.961%
2026-07-22	2.6000	2.8000	2.4900	2.8000	+19.658%	83	6,779	-76.071%
2026-07-21	2.3400	2.3400	2.3400	2.3400	-8.235%	4	6,734	-71.368%
2026-07-20	2.1500	2.5500	2.1500	2.5500	+18.605%	25	6,733	-73.725%
2026-07-17	1.7500	2.1500	1.7500	2.1500	+33.540%	58	6,713	-68.837%
2026-07-16	1.8500	1.8500	1.6100	1.6100	-8.000%	34	6,711	-58.385%
2026-07-15	1.7500	1.7500	1.6400	1.7500	-7.407%	207	6,711	-61.714%
2026-07-14	1.8700	1.8900	1.8700	1.8900	+11.176%	33	6,898	-64.550%
2026-07-13	1.8000	1.8000	1.7000	1.7000	+25.926%	95	6,868	-60.588%
2026-07-10	1.7000	1.7000	1.3500	1.3500	-12.338%	16	6,959	-50.370%
2026-07-09	1.5800	1.6500	1.5000	1.5400	+2.667%	243	6,954	-56.494%
2026-07-08	1.3500	1.7500	1.3500	1.5000	+26.050%	258	6,953	-55.333%
2026-07-07	0.9600	1.1900	0.9600	1.1900	+32.222%	179	6,877	-43.697%
2026-07-06	0.9800	1.0000	0.9000	0.9000	-10.000%	69	6,739	-25.556%
2026-07-02	1.0500	1.0700	1.0000	1.0000	-9.091%	10	6,779	-33.000%
2026-07-01	1.0400	1.1000	1.0000	1.1000	+4.762%	13	6,779	-39.091%
2026-06-30	1.0900	1.1000	1.0500	1.0500	+5.000%	113	6,773	-36.190%
2026-06-26	1.0100	1.0100	0.9900	1.0000	+17.647%	36	6,718	-33.000%
2026-06-25	0.8400	0.8500	0.8400	0.8500	-5.556%	6	6,693	-21.176%
2026-06-24	1.0200	1.0200	0.8900	0.9000	-18.182%	164	6,695	-25.556%
2026-06-23	1.1400	1.1400	1.0700	1.1000	-10.569%	90	6,661	-39.091%
2026-06-22	1.1000	1.2300	1.0500	1.2300	+11.818%	55	6,638	-45.528%
2026-06-18	1.0500	1.1500	1.0500	1.1000	-8.333%	14	6,607	-39.091%
2026-06-17	1.0400	1.2000	1.0400	1.2000	+0.840%	19	6,607	-44.167%
2026-06-16	1.3200	1.3300	1.1900	1.1900	-20.667%	84	6,607	-43.697%
2026-06-15	1.6000	1.6600	1.5000	1.5000	-26.829%	35	6,582	-55.333%
2026-06-12	2.0500	2.0500	2.0500	2.0500	+2.500%	135	6,582	-67.317%
2026-06-11	2.4000	2.5500	2.0000	2.0000	-13.043%	462	6,582	-66.500%
2026-06-10	2.0300	2.3500	1.9800	2.3000	+27.778%	215	6,612	-70.870%
2026-06-09	1.9100	1.9100	1.8000	1.8000	-14.286%	110	6,535	-62.778%
2026-06-08	2.2500	2.2500	2.0700	2.1000	-4.545%	6	6,575	-68.095%
2026-06-05	2.2800	2.2800	2.1700	2.2000	-4.348%	15	6,579	-69.545%
2026-06-04	2.2000	2.3500	2.1800	2.3000	+4.545%	69	6,582	-70.870%
2026-06-03	2.0000	2.2000	2.0000	2.2000	+12.245%	3	6,529	-69.545%
2026-06-02	2.1500	2.1500	1.9600	1.9600	-14.410%	274	6,527	-65.816%
2026-06-01	2.2500	2.2900	2.2500	2.2900	+27.222%	103	6,258	-70.742%
2026-05-29	2.0000	2.0000	1.8000	1.8000	-18.182%	14	6,258	-62.778%
2026-05-28	2.2000	2.2000	2.2000	2.2000	+11.111%	1	6,256	-69.545%
2026-05-27	2.1100	2.1200	1.9800	1.9800	-14.286%	22	6,256	-66.162%
2026-05-26	2.5500	2.6000	2.3100	2.3100	-17.794%	20	6,245	-70.996%
2026-05-22	2.5000	2.8100	2.5000	2.8100	+4.074%	27	6,237	-76.157%
2026-05-21	3.2000	3.2000	2.6000	2.7000	-10.000%	39	6,239	-75.185%
2026-05-20	3.0000	3.1000	2.8800	3.0000	-14.286%	535	6,239	-77.667%
2026-05-19	3.0700	3.5000	3.0700	3.5000	+16.279%	129	6,445	-80.857%
2026-05-18	2.8000	3.3000	2.8000	3.0100	-1.634%	177	6,445	-77.741%
2026-05-15	3.0000	3.1000	2.9500	3.0600	+22.400%	366	6,445	-78.105%
2026-05-14	2.4000	2.5500	2.4000	2.5000	0.000%	66	5,922	-73.200%
2026-05-13	2.7500	3.0000	2.5000	2.5000	-3.846%	72	5,877	-73.200%
2026-05-12	2.2500	2.7700	2.2500	2.6000	+24.402%	414	5,877	-74.231%
2026-05-11	1.9300	2.0900	1.8800	2.0900	+16.111%	321	5,877	-67.943%
2026-05-08	1.8000	1.9000	1.8000	1.8000	-7.692%	209	5,672	-62.778%
2026-05-07	1.9500	1.9500	1.7500	1.9500	-7.143%	43	5,615	-65.641%
2026-05-06	2.4500	2.4500	2.1000	2.1000	-22.222%	327	5,613	-68.095%
2026-05-05	2.7000	2.7000	2.7000	2.7000	-12.903%	10	5,494	-75.185%
2026-05-04	2.6500	3.1000	2.6500	3.1000	+21.569%	52	5,484	-78.387%
2026-05-01	2.5000	2.6500	2.5000	2.5500	-13.559%	19	5,419	-73.725%
2026-04-30	2.5000	2.9500	2.5000	2.9500	+3.509%	8	5,419	-77.288%
2026-04-29	2.6500	2.8700	2.6500	2.8500	+23.913%	517	5,411	-76.491%
2026-04-28	2.5300	2.5300	2.3000	2.3000	-4.564%	58	5,122	-70.870%
2026-04-27	2.4000	2.4100	2.4000	2.4100	+9.545%	31	5,072	-72.199%
2026-04-24	2.3000	2.5000	2.2000	2.2000	-15.385%	251	5,090	-69.545%
2026-04-23	3.0000	3.0000	2.5800	2.6000	+10.638%	29	5,090	-74.231%
2026-04-22	2.3500	2.3600	2.3500	2.3500	+6.818%	100	5,079	-71.489%
2026-04-21	2.0000	2.2500	1.9800	2.2000	+12.821%	64	4,997	-69.545%
2026-04-20	1.7500	1.9500	1.7500	1.9500	+2.632%	103	4,997	-65.641%
2026-04-17	2.1500	2.1500	1.7000	1.9000	-26.357%	236	4,957	-64.737%
2026-04-16	2.5500	2.6000	2.5500	2.5800	+12.174%	263	5,164	-74.031%
2026-04-15	2.3900	2.4700	2.3000	2.3000	-6.122%	30	4,922	-70.870%
2026-04-14	2.4500	2.4500	2.3500	2.4500	-18.333%	292	4,922	-72.653%
2026-04-13	2.9500	3.0200	2.9500	3.0000	+11.111%	116	5,116	-77.667%
2026-04-10	2.8000	2.8500	2.7000	2.7000	-3.571%	21	5,177	-75.185%
2026-04-09	3.6000	3.6000	2.6600	2.8000	-21.127%	1,011	5,167	-76.071%
2026-04-08	3.4000	3.5500	3.4000	3.5500	-30.392%	108	4,163	-81.127%
2026-04-07	5.1800	5.3000	5.1000	5.1000	+6.250%	7	4,258	-86.863%
2026-04-06	4.2000	4.8000	4.2000	4.8000	+20.000%	15	4,257	-86.042%
2026-04-02	4.5000	4.5000	4.0000	4.0000	-0.249%	17	4,246	-83.250%
2026-04-01	4.7000	4.7000	3.8000	4.0100	-22.885%	252	4,246	-83.292%
2026-03-31	5.0400	5.2000	5.0400	5.2000	-7.143%	5	4,018	-87.115%
2026-03-30	6.0000	6.0000	5.6000	5.6000	-8.197%	21	4,019	-88.036%
2026-03-27	5.9700	6.1000	5.8000	6.1000	+8.541%	191	4,008	-89.016%
2026-03-26	5.7000	5.9500	5.6200	5.6200	-3.103%	129	3,969	-88.078%
2026-03-25	5.0200	5.8000	4.9600	5.8000	0.000%	14	3,900	-88.448%
2026-03-24	5.7500	6.0600	5.7500	5.8000	+11.538%	41	3,897	-88.448%
2026-03-23	4.7500	5.2000	4.5000	5.2000	+8.333%	8	3,888	-87.115%
2026-03-20	4.2000	5.0100	4.2000	4.8000	+23.077%	177	3,889	-86.042%
2026-03-19	5.0000	5.6200	3.9000	3.9000	-10.138%	152	3,732	-82.821%
2026-03-18	3.3000	4.3400	3.2000	4.3400	+44.667%	352	3,719	-84.562%
2026-03-17	2.6500	3.0000	2.6500	3.0000	+9.091%	18	3,830	-77.667%
2026-03-16	2.8000	2.8000	2.7500	2.7500	-8.333%	2	3,838	-75.636%
2026-03-13	3.0000	3.4000	2.9900	3.0000	+1.695%	562	3,837	-77.667%
2026-03-12	3.1000	3.1000	2.9500	2.9500	+12.167%	554	3,382	-77.288%
2026-03-11	2.5000	2.6300	2.5000	2.6300	+43.716%	509	3,366	-74.525%
2026-03-10	1.9200	2.1000	1.8300	1.8300	-17.937%	31	2,866	-63.388%
2026-03-09	3.0000	3.0000	2.2300	2.2300	-23.103%	32	2,854	-69.955%
2026-03-06	2.7500	3.0000	2.6900	2.9000	+7.407%	1,043	2,990	-76.897%
2026-03-05	2.5000	2.7000	2.3500	2.7000	+35.000%	370	2,151	-75.185%
2026-03-04	1.8100	2.0000	1.7900	2.0000	0.000%	515	1,812	-66.500%
2026-03-03	2.6500	2.9300	1.9800	2.0000	-6.977%	176	1,370	-66.500%
2026-03-02	2.2500	2.4200	2.0500	2.1500	+86.957%	388	1,286	-68.837%
2026-02-25	1.1500	1.1500	1.1500	1.1500	-23.333%	50	1,163	-41.739%
2026-02-20	1.5000	1.5000	1.5000	1.5000	-11.765%	6	1,163	-55.333%
2026-02-19	1.4500	1.7000	1.4500	1.7000	+25.926%	7	1,158	-60.588%
2026-02-18	1.2500	1.3500	1.2200	1.3500	+8.000%	144	1,162	-50.370%
2026-02-17	0.8500	1.2500	0.8500	1.2500	-20.382%	35	1,070	-46.400%
2026-02-09	1.4400	1.5700	1.4000	1.5700	+9.790%	18	1,068	-57.325%
2026-02-06	1.4300	1.4300	1.4300	1.4300	+4.380%	21	1,059	-53.147%
2026-02-05	1.2500	1.3700	1.2500	1.3700	-2.143%	48	1,038	-51.095%
2026-02-04	1.3000	1.4000	1.3000	1.4000	+12.000%	4	994	-52.143%
2026-02-03	1.2500	1.2500	1.2500	1.2500	-28.571%	35	993	-46.400%
2026-01-30	1.7500	1.7500	1.7500	1.7500	+16.667%	10	970	-61.714%
2026-01-29	1.1200	1.5000	1.1200	1.5000	+20.000%	22	970	-55.333%
2026-01-27	1.2500	1.2500	1.2500	1.2500	-19.355%	10	950	-46.400%
2026-01-26	1.4400	1.5500	1.4400	1.5500	-3.727%	36	940	-56.774%
2026-01-23	1.6500	1.7000	1.6000	1.6100	+5.921%	28	914	-58.385%
2026-01-22	1.2500	1.7100	1.2500	1.5200	+21.600%	747	907	-55.921%
2026-01-20	1.2700	1.3000	1.2500	1.2500	-12.587%	30	351	-46.400%
2026-01-16	0.8000	1.4300	0.8000	1.4300	+44.444%	81	293	-53.147%
2026-01-15	0.8100	0.9900	0.8100	0.9900	-26.667%	3	293	-32.323%
2026-01-14	1.0000	1.3500	1.0000	1.3500	+58.824%	176	292	-50.370%
2026-01-13	1.0500	1.1500	0.8500	0.8500	+13.333%	3	119	-21.176%
2026-01-12	1.5500	1.5500	0.7500	0.7500	-16.667%	4	117	-10.667%
2025-12-30	0.9000	0.9000	0.9000	0.9000	0.000%	1	116	-25.556%
2025-12-29	0.7500	0.9000	0.7500	0.9000	-18.182%	2	115	-25.556%
2025-12-26	1.1000	1.1000	1.1000	1.1000	+23.596%	1	114	-39.091%
2025-12-23	0.9000	0.9300	0.7500	0.8900	+11.250%	91	114	-24.719%
2025-12-22	0.7500	0.8000	0.7300	0.8000	+23.077%	12	35	-16.250%
2025-12-11	0.6000	0.6500	0.6000	0.6500	-4.412%	24	41	+3.077%
2025-12-10	0.6800	0.6800	0.6800	0.6800	-32.000%	5	37	-1.471%
2025-11-21	1.0000	1.0000	1.0000	1.0000	-9.091%	5	35	-33.000%
2025-11-19	1.1000	1.1000	1.1000	1.1000	-12.000%	3	30	-39.091%
2025-11-14	1.2500	1.2500	1.2500	1.2500	-1.575%	1	27	-46.400%
2025-11-12	1.2500	1.2700	1.1400	1.2700	+20.952%	17	26	-47.244%
2025-11-11	1.0500	1.0500	1.0500	1.0500	-36.364%	2	13	-36.190%
2025-10-29	1.6500	1.6500	1.6500	1.6500	+2.484%	1	13	-59.394%
2025-10-21	1.6100	1.6100	1.6100	1.6100	+1.258%	7	12	-58.385%
2025-10-20	1.5900	1.5900	1.5900	1.5900	+34.746%	1	5	-57.862%
2025-10-17	1.1800	1.1800	1.1800	1.1800	-3.279%	2	4	-43.220%
2025-10-16	1.2200	1.2200	1.2200	1.2200	-33.333%	1	2	-45.082%
2025-10-14	1.8300	1.8300	1.8300	1.8300	0.000%	1	1	-63.388%