Dark

VG20261218C20
VG Dec 18 2026 20.00 Call (VG261218C00020000)
option OPRA

EOD

Sep 29, 2026

0.1800-10.000%(-0.0200)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.2000	0.1500	0.1800	-10.000%	22	8,151	0.000%
2026-09-28	0.2400	0.2400	0.2000	0.2000	0.000%	379	8,144	-10.000%
2026-09-25	0.2000	0.2000	0.1500	0.2000	-20.000%	68	8,140	-10.000%
2026-09-24	0.2500	0.2500	0.2500	0.2500	-16.667%	4	8,160	-28.000%
2026-09-23	0.2200	0.3000	0.2000	0.3000	+30.435%	44	8,160	-40.000%
2026-09-22	0.2400	0.2500	0.2000	0.2300	-23.333%	147	8,160	-21.739%
2026-09-21	0.2700	0.3000	0.2500	0.3000	-14.286%	77	8,193	-40.000%
2026-09-18	0.4000	0.4000	0.3200	0.3500	-22.222%	112	8,183	-48.571%
2026-09-17	0.4000	0.4500	0.4000	0.4500	-10.000%	67	8,241	-60.000%
2026-09-16	0.6000	0.6000	0.5000	0.5000	-28.571%	64	8,242	-64.000%
2026-09-15	0.6000	0.7000	0.5500	0.7000	+12.903%	10	8,205	-74.286%
2026-09-14	0.9100	0.9100	0.6200	0.6200	-24.390%	90	8,205	-70.968%
2026-09-11	0.8000	0.8200	0.6700	0.8200	-3.529%	111	8,178	-78.049%
2026-09-10	0.7000	0.8700	0.7000	0.8500	+26.866%	105	8,156	-78.824%
2026-09-09	0.6500	0.7500	0.6500	0.6700	+8.065%	149	8,056	-73.134%
2026-09-08	0.5500	0.6500	0.5500	0.6200	+14.815%	48	7,954	-70.968%
2026-09-04	0.4900	0.5500	0.4900	0.5400	+1.887%	24	7,930	-66.667%
2026-09-03	0.6000	0.6000	0.5000	0.5300	-11.667%	36	7,930	-66.038%
2026-09-02	0.6000	0.6000	0.5300	0.6000	-14.286%	51	7,924	-70.000%
2026-09-01	0.7000	0.7300	0.6500	0.7000	+7.692%	115	7,939	-74.286%
2026-08-31	0.6500	0.6500	0.6500	0.6500	+8.333%	6	7,954	-72.308%
2026-08-28	0.5500	0.6000	0.5500	0.6000	-3.226%	101	7,948	-70.000%
2026-08-27	0.5200	0.6500	0.5200	0.6200	+1.639%	46	7,935	-70.968%
2026-08-26	0.6000	0.6100	0.5800	0.6100	+10.909%	28	7,944	-70.492%
2026-08-25	0.5300	0.5500	0.5300	0.5500	-15.385%	28	7,949	-67.273%
2026-08-24	0.6300	0.7000	0.6200	0.6500	0.000%	2,952	7,940	-72.308%
2026-08-21	0.6500	0.6500	0.6500	0.6500	-7.143%	253	5,292	-72.308%
2026-08-20	0.7000	0.7000	0.6800	0.7000	+16.667%	19	5,191	-74.286%
2026-08-19	0.5500	0.6000	0.5500	0.6000	-9.091%	5	5,184	-70.000%
2026-08-18	0.6200	0.6600	0.6200	0.6600	+10.000%	21	5,183	-72.727%
2026-08-17	0.5500	0.6000	0.5500	0.6000	-7.692%	10	5,182	-70.000%
2026-08-14	0.6700	0.7200	0.6500	0.6500	+18.182%	87	5,182	-72.308%
2026-08-13	0.6000	0.6000	0.5500	0.5500	-8.333%	6	5,139	-67.273%
2026-08-12	0.5600	0.6000	0.5500	0.6000	+5.263%	40	5,139	-70.000%
2026-08-11	0.6800	0.7000	0.5400	0.5700	-36.667%	31	5,107	-68.421%
2026-08-10	0.8000	0.9000	0.8000	0.9000	+16.883%	14	5,101	-80.000%
2026-08-07	0.8000	0.8200	0.7300	0.7700	+22.222%	17	5,098	-76.623%
2026-08-06	0.6300	0.6300	0.6300	0.6300	+16.667%	5	5,093	-71.429%
2026-08-05	0.6000	0.6000	0.5400	0.5400	-19.403%	230	5,088	-66.667%
2026-08-04	0.6700	0.6700	0.6700	0.6700	-4.286%	1	5,290	-73.134%
2026-08-03	0.7000	0.7000	0.7000	0.7000	-12.500%	59	5,290	-74.286%
2026-07-31	0.8000	0.8000	0.8000	0.8000	+6.667%	1	5,233	-77.500%
2026-07-30	0.7500	0.7500	0.7000	0.7500	0.000%	32	5,233	-76.000%
2026-07-29	0.7000	0.7500	0.7000	0.7500	+38.889%	21	5,234	-76.000%
2026-07-28	0.7500	0.7500	0.5400	0.5400	-28.000%	70	5,217	-66.667%
2026-07-27	0.9900	0.9900	0.7500	0.7500	-37.500%	170	5,275	-76.000%
2026-07-24	1.5000	1.5000	1.1000	1.2000	-20.000%	176	5,335	-85.000%
2026-07-23	1.3000	1.5300	1.2900	1.5000	+15.385%	578	5,394	-88.000%
2026-07-22	1.1500	1.3000	1.1500	1.3000	+23.810%	131	4,972	-86.154%
2026-07-21	1.1000	1.1000	1.0500	1.0500	-9.483%	10	5,006	-82.857%
2026-07-20	1.0200	1.2500	1.0200	1.1600	+22.105%	18	5,001	-84.483%
2026-07-17	0.8500	0.9500	0.7500	0.9500	+31.944%	22	5,004	-81.053%
2026-07-16	0.7300	0.7500	0.7200	0.7200	-4.000%	13	4,999	-75.000%
2026-07-15	0.7000	0.7500	0.7000	0.7500	-6.250%	61	4,999	-76.000%
2026-07-14	0.8500	0.8500	0.8000	0.8000	-15.789%	2	5,058	-77.500%
2026-07-13	0.7000	0.9500	0.6900	0.9500	+72.727%	576	5,058	-81.053%
2026-07-10	0.5500	0.5500	0.5500	0.5500	-21.429%	169	5,205	-67.273%
2026-07-09	0.6500	0.7000	0.6500	0.7000	-6.667%	6	5,036	-74.286%
2026-07-08	0.6800	0.7500	0.6800	0.7500	+53.061%	161	5,040	-76.000%
2026-07-07	0.4500	0.4900	0.4500	0.4900	+40.000%	4	5,134	-63.265%
2026-07-06	0.3500	0.3500	0.3500	0.3500	-22.222%	2	5,132	-48.571%
2026-07-01	0.4300	0.4500	0.4300	0.4500	+12.500%	12	5,132	-60.000%
2026-06-29	0.4000	0.4000	0.4000	0.4000	-2.439%	37	5,132	-55.000%
2026-06-26	0.4200	0.4200	0.4000	0.4100	+2.500%	11	5,132	-56.098%
2026-06-25	0.3400	0.4000	0.3100	0.4000	+2.564%	29	5,132	-55.000%
2026-06-24	0.4300	0.4500	0.3900	0.3900	-22.000%	13	5,124	-53.846%
2026-06-22	0.5000	0.5000	0.4500	0.5000	+4.167%	354	5,132	-64.000%
2026-06-18	0.4800	0.4800	0.4800	0.4800	-5.882%	2	4,806	-62.500%
2026-06-17	0.5000	0.5100	0.5000	0.5100	+2.000%	11	4,806	-64.706%
2026-06-16	0.6500	0.6500	0.5000	0.5000	-23.077%	59	4,806	-64.000%
2026-06-15	0.8300	0.8300	0.6500	0.6500	-38.095%	59	4,776	-72.308%
2026-06-12	1.0900	1.0900	1.0500	1.0500	-16.000%	5	4,776	-82.857%
2026-06-11	1.2800	1.2800	1.2500	1.2500	+4.167%	305	4,776	-85.600%
2026-06-10	1.2000	1.2000	1.1600	1.2000	+33.333%	41	4,588	-85.000%
2026-06-09	1.0200	1.0200	0.9000	0.9000	-10.000%	211	4,623	-80.000%
2026-06-08	1.0000	1.0000	1.0000	1.0000	-4.762%	1	4,633	-82.000%
2026-06-05	1.0900	1.0900	1.0500	1.0500	-12.500%	13	4,633	-82.857%
2026-06-04	1.2000	1.2000	1.1400	1.2000	+9.091%	222	4,633	-85.000%
2026-06-03	1.1000	1.1000	1.1000	1.1000	0.000%	7	4,533	-83.636%
2026-06-02	1.1000	1.1000	1.1000	1.1000	0.000%	3	4,533	-83.636%
2026-06-01	1.1000	1.1000	1.1000	1.1000	+22.222%	20	4,530	-83.636%
2026-05-29	0.9500	0.9500	0.9000	0.9000	-18.182%	35	4,519	-80.000%
2026-05-28	1.1100	1.1100	1.0600	1.1000	+8.911%	23	4,484	-83.636%
2026-05-27	1.1500	1.1500	1.0100	1.0100	-32.667%	54	4,469	-82.178%
2026-05-26	1.5000	1.5000	1.5000	1.5000	0.000%	20	4,450	-88.000%
2026-05-22	1.4000	1.5000	1.4000	1.5000	-10.180%	11	4,450	-88.000%
2026-05-20	1.5000	1.6700	1.5000	1.6700	-16.500%	9	4,440	-89.222%
2026-05-19	1.7500	2.0000	1.7500	2.0000	+8.108%	609	4,447	-91.000%
2026-05-18	1.7000	1.8500	1.7000	1.8500	0.000%	48	4,447	-90.270%
2026-05-15	1.8000	1.8500	1.6500	1.8500	+32.143%	181	4,447	-90.270%
2026-05-14	1.3500	1.4300	1.3500	1.4000	+3.704%	120	4,232	-87.143%
2026-05-13	1.6500	1.6500	1.3500	1.3500	-6.897%	44	4,155	-86.667%
2026-05-12	1.3500	1.4500	1.3000	1.4500	+26.087%	152	4,155	-87.586%
2026-05-11	1.0000	1.1500	1.0000	1.1500	+15.000%	52	4,155	-84.348%
2026-05-08	1.0000	1.0500	1.0000	1.0000	0.000%	323	4,090	-82.000%
2026-05-07	1.0000	1.0000	0.9000	1.0000	-11.504%	36	3,959	-82.000%
2026-05-06	1.2500	1.2500	1.1000	1.1300	-27.097%	32	3,952	-84.071%
2026-05-05	1.7600	1.7600	1.5400	1.5500	-16.216%	65	3,951	-88.387%
2026-05-04	1.7500	1.8500	1.7000	1.8500	+24.161%	7	3,945	-90.270%
2026-05-01	1.5000	1.5500	1.4800	1.4900	-9.146%	18	3,924	-87.919%
2026-04-30	1.7000	1.7000	1.6400	1.6400	-6.286%	6	3,924	-89.024%
2026-04-29	1.5700	1.7500	1.5700	1.7500	+29.630%	10	3,919	-89.714%
2026-04-28	1.3500	1.3500	1.3500	1.3500	+8.000%	25	3,922	-86.667%
2026-04-27	1.2500	1.2500	1.2500	1.2500	-7.407%	2	3,947	-85.600%
2026-04-24	1.4000	1.4000	1.3500	1.3500	-12.903%	20	3,945	-86.667%
2026-04-23	1.4000	1.5500	1.4000	1.5500	+10.714%	17	3,955	-88.387%
2026-04-22	1.4000	1.4000	1.4000	1.4000	+12.000%	300	3,954	-87.143%
2026-04-21	1.1000	1.2500	1.1000	1.2500	+19.048%	61	3,788	-85.600%
2026-04-20	1.0500	1.1000	1.0000	1.0500	+5.000%	238	3,788	-82.857%
2026-04-17	1.0000	1.0500	0.9000	1.0000	-28.571%	298	3,824	-82.000%
2026-04-16	1.5000	1.5000	1.4000	1.4000	+3.704%	67	3,605	-87.143%
2026-04-15	1.4000	1.4000	1.3500	1.3500	0.000%	5	3,620	-86.667%
2026-04-14	1.3500	1.3500	1.3500	1.3500	-18.182%	81	3,619	-86.667%
2026-04-13	1.8600	1.8600	1.6500	1.6500	+3.125%	25	3,679	-89.091%
2026-04-10	1.9500	1.9500	1.6000	1.6000	-3.030%	47	3,657	-88.750%
2026-04-09	1.6600	1.7500	1.5500	1.6500	-30.380%	120	3,659	-89.091%
2026-04-08	2.1100	2.3700	2.0100	2.3700	-28.182%	424	3,610	-92.405%
2026-04-07	3.6500	3.6500	3.3000	3.3000	+8.197%	3	3,446	-94.545%
2026-04-06	2.7000	3.0500	2.7000	3.0500	+19.608%	119	3,445	-94.098%
2026-04-02	2.5500	2.5500	2.5500	2.5500	0.000%	3	3,330	-92.941%
2026-04-01	3.0000	3.1200	2.5500	2.5500	-17.742%	79	3,330	-92.941%
2026-03-31	3.6000	3.6000	3.1000	3.1000	-23.457%	140	3,312	-94.194%
2026-03-30	3.9000	4.2000	3.9000	4.0500	-5.814%	13	3,224	-95.556%
2026-03-27	4.1300	4.3000	4.0000	4.3000	+4.878%	48	3,230	-95.814%
2026-03-26	4.0000	4.1000	3.8000	4.1000	+5.128%	19	3,251	-95.610%
2026-03-25	3.9000	4.0200	3.8000	3.9000	+0.775%	385	3,255	-95.385%
2026-03-24	3.7000	4.3000	3.7000	3.8700	+12.828%	48	2,900	-95.349%
2026-03-23	3.5000	3.5000	3.0000	3.4300	+0.882%	116	2,895	-94.752%
2026-03-20	2.4000	3.4000	2.4000	3.4000	+25.926%	143	2,895	-94.706%
2026-03-19	3.1000	4.0000	2.6100	2.7000	-6.250%	619	2,833	-93.333%
2026-03-18	1.9200	2.8800	1.9200	2.8800	+64.571%	313	2,883	-93.750%
2026-03-17	1.8500	1.9000	1.7500	1.7500	+6.061%	476	2,690	-89.714%
2026-03-16	1.7000	1.8000	1.6000	1.6500	-21.429%	207	2,414	-89.091%
2026-03-13	2.1000	2.1500	2.1000	2.1000	+9.375%	13	2,371	-91.429%
2026-03-12	1.8700	2.1000	1.8500	1.9200	+12.941%	51	2,361	-90.625%
2026-03-11	1.6000	1.7000	1.6000	1.7000	+30.769%	324	2,336	-89.412%
2026-03-10	1.1800	1.3000	1.1800	1.3000	-20.245%	14	2,036	-86.154%
2026-03-09	1.8000	2.0000	1.6300	1.6300	0.000%	44	2,035	-88.957%
2026-03-06	1.6200	1.6700	1.5500	1.6300	+5.161%	40	2,009	-88.957%
2026-03-05	1.4500	1.6500	1.3500	1.5500	+24.000%	734	1,973	-88.387%
2026-03-04	1.1500	2.0200	1.0700	1.2500	-2.344%	449	1,302	-85.600%
2026-03-03	1.7500	1.7500	1.2800	1.2800	+2.400%	438	946	-85.938%
2026-03-02	1.1500	1.4500	1.0500	1.2500	+56.250%	328	541	-85.600%
2026-02-20	0.8000	0.8000	0.8000	0.8000	-11.111%	1	216	-77.500%
2026-02-13	0.9000	0.9000	0.9000	0.9000	+12.500%	2	216	-80.000%
2026-02-03	0.8200	0.8200	0.8000	0.8000	-15.789%	11	216	-77.500%
2026-01-30	0.9500	0.9500	0.9500	0.9500	+11.765%	1	214	-81.053%
2026-01-28	0.8500	0.8500	0.8500	0.8500	-37.500%	29	214	-78.824%
2026-01-27	1.3600	1.3600	1.3600	1.3600	+43.158%	1	187	-86.765%
2026-01-23	1.0000	1.0000	0.9500	0.9500	-3.061%	31	186	-81.053%
2026-01-22	0.9400	0.9800	0.9400	0.9800	+28.947%	2	171	-81.633%
2026-01-21	0.9000	0.9000	0.6200	0.7600	-5.000%	6	172	-76.316%
2026-01-16	0.7300	0.8200	0.7000	0.8000	+33.333%	51	159	-77.500%
2026-01-14	1.0000	1.0000	0.6000	0.6000	-20.000%	15	159	-70.000%
2026-01-13	0.7500	0.7500	0.7500	0.7500	+7.143%	1	145	-76.000%
2026-01-12	0.7000	0.7000	0.7000	0.7000	+40.000%	1	145	-74.286%
2026-01-09	0.5000	0.5000	0.5000	0.5000	-16.667%	10	145	-64.000%
2026-01-08	0.5500	0.6000	0.5000	0.6000	+9.091%	112	136	-70.000%
2025-12-19	0.5000	0.5500	0.5000	0.5500	+22.222%	4	24	-67.273%
2025-11-26	0.4500	0.4500	0.4500	0.4500	-18.182%	1	20	-60.000%
2025-11-24	0.5500	0.5500	0.5500	0.5500	-21.429%	1	20	-67.273%
2025-11-21	0.7000	0.7000	0.7000	0.7000	-30.000%	3	19	-74.286%
2025-11-19	1.0000	1.0000	1.0000	1.0000	-9.091%	10	16	-82.000%
2025-10-16	1.1000	1.1000	1.1000	1.1000	-6.780%	1	6	-83.636%
2025-10-15	1.1200	1.1800	1.1200	1.1800	+2.609%	4	5	-84.746%
2025-10-14	1.1500	1.1500	1.1500	1.1500	0.000%	1	1	-84.348%