Dark

VG20261218C17.5
VG Dec 18 2026 17.50 Call (VG261218C00017500)
option OPRA

EOD

Aug 6, 2026

1.10+29.412%(+0.25)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.1000	1.1000	1.0600	1.1000	+29.412%	14	5,190	0.000%
2026-08-05	0.8500	0.8500	0.8200	0.8500	0.000%	20	5,182	+29.412%
2026-08-04	0.8500	0.8500	0.8500	0.8500	-26.087%	1	5,174	+29.412%
2026-08-03	1.1000	1.1500	1.1000	1.1500	-0.862%	6	5,175	-4.348%
2026-07-31	1.2000	1.2000	1.1500	1.1600	+14.851%	16	5,171	-5.172%
2026-07-30	1.0100	1.0100	1.0100	1.0100	-3.810%	1	5,170	+8.911%
2026-07-29	1.0500	1.0500	1.0500	1.0500	+16.667%	1	5,169	+4.762%
2026-07-28	0.9500	1.0000	0.8500	0.9000	-21.739%	15	5,169	+22.222%
2026-07-27	1.1500	1.1500	1.1500	1.1500	-40.415%	1	5,177	-4.348%
2026-07-24	1.9300	1.9300	1.9300	1.9300	-2.030%	2	5,177	-43.005%
2026-07-23	2.0000	2.1500	1.9700	1.9700	+10.056%	6	5,177	-44.162%
2026-07-22	1.7500	1.8000	1.7500	1.7900	+19.333%	65	5,178	-38.547%
2026-07-21	1.7500	1.7500	1.5000	1.5000	-16.667%	84	5,183	-26.667%
2026-07-20	1.3900	1.8000	1.3900	1.8000	+24.138%	105	5,099	-38.889%
2026-07-17	1.1700	1.4500	1.1700	1.4500	+31.818%	61	4,999	-24.138%
2026-07-16	1.1000	1.1000	1.1000	1.1000	-14.063%	1	5,011	0.000%
2026-07-14	1.2500	1.3000	1.2500	1.2800	-3.759%	203	5,011	-14.063%
2026-07-13	1.1700	1.3300	1.1700	1.3300	+56.471%	99	5,089	-17.293%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-19.048%	4	5,086	+29.412%
2026-07-09	1.0000	1.1500	1.0000	1.0500	+15.385%	54	5,086	+4.762%
2026-07-08	1.0000	1.0600	0.9100	0.9100	+21.333%	10	5,124	+20.879%
2026-07-07	0.6400	0.7500	0.6400	0.7500	+25.000%	343	5,123	+46.667%
2026-07-06	0.6000	0.6000	0.6000	0.6000	-6.250%	5	5,382	+83.333%
2026-07-02	0.6400	0.6400	0.6000	0.6400	-8.571%	225	5,450	+71.875%
2026-06-29	0.6500	0.7000	0.6100	0.7000	+12.903%	706	5,450	+57.143%
2026-06-26	0.6200	0.6200	0.6200	0.6200	+3.333%	8	5,651	+77.419%
2026-06-25	0.5500	0.6000	0.5500	0.6000	+9.091%	362	5,651	+83.333%
2026-06-24	0.7000	0.7000	0.5500	0.5500	-21.429%	171	5,291	+100.000%
2026-06-23	0.7000	0.7000	0.7000	0.7000	-12.500%	41	5,301	+57.143%
2026-06-22	0.7500	0.8000	0.7000	0.8000	+6.667%	93	5,261	+37.500%
2026-06-18	0.6700	0.7500	0.6700	0.7500	+1.351%	5	5,262	+46.667%
2026-06-17	0.7500	0.7500	0.7100	0.7400	-1.333%	26	5,262	+48.649%
2026-06-16	0.9500	0.9500	0.7000	0.7500	-21.053%	314	5,262	+46.667%
2026-06-15	1.1000	1.1000	0.9500	0.9500	-37.500%	181	5,063	+15.789%
2026-06-12	1.5200	1.5200	1.5200	1.5200	+1.333%	2	5,063	-27.632%
2026-06-11	1.7500	1.8900	1.5000	1.5000	-9.091%	12	5,063	-26.667%
2026-06-10	1.5200	1.7000	1.5200	1.6500	+22.222%	507	5,064	-33.333%
2026-06-09	1.3500	1.3500	1.3500	1.3500	-10.000%	2	5,567	-18.519%
2026-06-08	1.5000	1.5000	1.5000	1.5000	-4.459%	10	5,567	-26.667%
2026-06-05	1.5800	1.5800	1.5700	1.5700	-1.875%	6	5,560	-29.936%
2026-06-04	1.6000	1.6000	1.6000	1.6000	+3.226%	20	5,558	-31.250%
2026-06-03	1.5500	1.5500	1.5500	1.5500	+4.027%	2	5,558	-29.032%
2026-06-02	1.4800	1.5000	1.4700	1.4900	-8.025%	52	5,558	-26.174%
2026-06-01	1.4500	1.6200	1.4500	1.6200	+24.615%	21	5,569	-32.099%
2026-05-29	1.3500	1.3500	1.3000	1.3000	-13.333%	52	5,569	-15.385%
2026-05-28	1.4500	1.5500	1.4500	1.5000	+7.143%	753	5,568	-26.667%
2026-05-27	1.4000	1.4000	1.4000	1.4000	-20.000%	1	5,529	-21.429%
2026-05-26	1.4000	1.8200	1.4000	1.7500	-6.915%	605	5,530	-37.143%
2026-05-22	1.8500	1.8800	1.8500	1.8800	-3.590%	11	5,163	-41.489%
2026-05-21	2.1500	2.1500	1.9500	1.9500	-11.364%	35	5,169	-43.590%
2026-05-20	2.1600	2.2000	2.1100	2.2000	-17.603%	82	5,169	-50.000%
2026-05-19	2.3300	2.6700	2.3300	2.6700	+13.617%	20	5,123	-58.801%
2026-05-18	2.4000	2.5000	2.3500	2.3500	-4.082%	14	5,123	-53.191%
2026-05-15	2.2600	2.4500	2.2000	2.4500	+28.947%	110	5,123	-55.102%
2026-05-14	1.8000	1.9100	1.8000	1.9000	+2.703%	76	5,030	-42.105%
2026-05-13	2.1500	2.1900	1.8500	1.8500	-4.639%	1,031	4,969	-40.541%
2026-05-12	1.8000	2.0500	1.7500	1.9400	+29.333%	126	4,969	-43.299%
2026-05-11	1.4500	1.5000	1.4000	1.5000	+11.111%	28	4,969	-26.667%
2026-05-08	1.4000	1.4000	1.3000	1.3500	-3.571%	10	3,842	-18.519%
2026-05-07	1.3000	1.4000	1.2300	1.4000	-32.367%	21	3,837	-21.429%
2026-05-05	2.0700	2.0700	2.0700	2.0700	-9.607%	10	3,836	-46.860%
2026-05-04	2.2900	2.2900	2.2900	2.2900	+18.041%	5	3,826	-51.965%
2026-05-01	1.9500	1.9500	1.9400	1.9400	-5.366%	9	3,829	-43.299%
2026-04-30	2.0500	2.0500	2.0500	2.0500	-6.818%	1	3,829	-46.341%
2026-04-29	2.2000	2.2000	2.2000	2.2000	+15.789%	100	3,828	-50.000%
2026-04-28	1.9000	1.9000	1.9000	1.9000	+8.571%	16	3,728	-42.105%
2026-04-27	1.7700	1.7700	1.7500	1.7500	-2.778%	6	3,712	-37.143%
2026-04-23	1.8500	1.8500	1.8000	1.8000	+9.756%	4	3,706	-38.889%
2026-04-21	1.5500	1.6500	1.5500	1.6400	+17.143%	37	3,674	-32.927%
2026-04-17	1.3600	1.4000	1.3000	1.4000	-26.316%	58	3,674	-21.429%
2026-04-16	1.9000	1.9500	1.9000	1.9000	+11.765%	24	3,675	-42.105%
2026-04-15	1.7500	1.8300	1.7000	1.7000	-6.593%	25	3,651	-35.294%
2026-04-14	2.1800	2.1800	1.8000	1.8200	-9.000%	99	3,637	-39.560%
2026-04-13	2.2000	2.3900	2.0000	2.0000	-4.762%	60	3,586	-45.000%
2026-04-10	2.0500	2.1500	2.0500	2.1000	-2.326%	32	3,578	-47.619%
2026-04-09	2.9000	2.9000	2.0500	2.1500	-25.862%	147	3,581	-48.837%
2026-04-08	2.5200	2.9500	2.5000	2.9000	-27.500%	746	3,570	-62.069%
2026-04-07	4.5000	4.5000	4.0000	4.0000	+5.263%	12	2,858	-72.500%
2026-04-06	3.6000	3.8000	3.6000	3.8000	+18.380%	15	2,849	-71.053%
2026-04-02	3.6800	3.7000	3.2000	3.2100	-2.134%	26	2,826	-65.732%
2026-04-01	3.2000	3.3000	3.2000	3.2800	-14.805%	65	2,826	-66.463%
2026-03-31	4.3000	4.3000	3.8500	3.8500	-21.268%	23	2,775	-71.429%
2026-03-30	4.8100	5.0000	4.6000	4.8900	+0.205%	167	2,787	-77.505%
2026-03-27	5.1000	5.1000	4.8800	4.8800	-0.408%	55	2,865	-77.459%
2026-03-26	4.9000	4.9300	4.9000	4.9000	+6.522%	23	2,865	-77.551%
2026-03-25	4.0400	4.7200	4.0400	4.6000	-4.167%	61	2,858	-76.087%
2026-03-24	4.5900	5.1500	4.5900	4.8000	+16.505%	202	2,823	-77.083%
2026-03-23	3.9200	4.2000	3.6500	4.1200	+3.000%	242	2,809	-73.301%
2026-03-20	3.8000	4.1000	3.8000	4.0000	+21.212%	26	2,730	-72.500%
2026-03-19	3.7100	4.5000	3.3000	3.3000	+3.125%	188	2,736	-66.667%
2026-03-18	2.9500	3.2000	2.5500	3.2000	+33.333%	272	2,811	-65.625%
2026-03-17	2.3000	2.4000	2.3000	2.4000	+14.286%	38	2,648	-54.167%
2026-03-16	2.6500	2.6500	2.0800	2.1000	-21.642%	116	2,611	-47.619%
2026-03-13	2.6800	2.6800	2.6800	2.6800	+1.132%	10	2,511	-58.955%
2026-03-12	2.4000	2.6500	2.4000	2.6500	+23.256%	372	2,511	-58.491%
2026-03-11	1.9500	2.1500	1.9500	2.1500	+30.303%	502	2,244	-48.837%
2026-03-10	1.4000	1.7000	1.4000	1.6500	-16.244%	5	1,745	-33.333%
2026-03-09	2.3500	2.3500	1.9700	1.9700	-8.372%	16	1,745	-44.162%
2026-03-06	2.2200	2.3500	2.0400	2.1500	+19.444%	1,289	1,730	-48.837%
2026-03-05	1.8500	2.0000	1.8000	1.8000	+20.000%	106	520	-38.889%
2026-03-04	1.5000	1.5000	1.5000	1.5000	-26.829%	270	416	-26.667%
2026-03-03	1.7500	2.2500	1.7500	2.0500	+20.588%	35	172	-46.341%
2026-03-02	1.6000	1.7000	1.5500	1.7000	+61.905%	12	138	-35.294%
2026-02-17	0.7000	1.0500	0.7000	1.0500	-4.545%	45	126	+4.762%
2026-02-13	1.1000	1.1000	1.1000	1.1000	-8.333%	5	78	0.000%
2026-02-10	1.2100	1.2100	1.2000	1.2000	+7.143%	67	78	-8.333%
2026-02-09	1.1000	1.1200	1.1000	1.1200	+12.000%	6	144	-1.786%
2026-02-03	1.1400	1.1400	1.0000	1.0000	-35.484%	2	141	+10.000%
2026-01-27	1.5500	1.5500	1.5500	1.5500	+34.783%	2	140	-29.032%
2026-01-22	1.2500	1.2500	1.1500	1.1500	+19.792%	77	138	-4.348%
2026-01-16	1.0000	1.0000	0.9500	0.9600	-63.636%	40	25	+14.583%
2026-01-02	2.6400	2.6400	2.6400	2.6400	+325.806%	1	25	-58.333%
2025-12-09	0.6200	0.6200	0.6200	0.6200	-49.180%	5	25	+77.419%
2025-11-25	1.2200	1.2200	1.2200	1.2200	+82.090%	1	25	-9.836%
2025-11-24	0.7000	0.7600	0.6700	0.6700	-25.556%	6	25	+64.179%
2025-11-18	0.9000	0.9000	0.9000	0.9000	-10.000%	5	20	+22.222%
2025-11-06	1.0000	1.0000	1.0000	1.0000	0.000%	5	15	+10.000%
2025-11-04	1.0000	1.0000	1.0000	1.0000	0.000%	10	10	+10.000%