Dark

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

EOD

Aug 6, 2026

0.6300+16.667%(+0.0900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.6300	0.6300	0.6300	0.6300	+16.667%	5	5,093	0.000%
2026-08-05	0.6000	0.6000	0.5400	0.5400	-19.403%	230	5,088	+16.667%
2026-08-04	0.6700	0.6700	0.6700	0.6700	-4.286%	1	5,290	-5.970%
2026-08-03	0.7000	0.7000	0.7000	0.7000	-12.500%	59	5,290	-10.000%
2026-07-31	0.8000	0.8000	0.8000	0.8000	+6.667%	1	5,233	-21.250%
2026-07-30	0.7500	0.7500	0.7000	0.7500	0.000%	32	5,233	-16.000%
2026-07-29	0.7000	0.7500	0.7000	0.7500	+38.889%	21	5,234	-16.000%
2026-07-28	0.7500	0.7500	0.5400	0.5400	-28.000%	70	5,217	+16.667%
2026-07-27	0.9900	0.9900	0.7500	0.7500	-37.500%	170	5,275	-16.000%
2026-07-24	1.5000	1.5000	1.1000	1.2000	-20.000%	176	5,335	-47.500%
2026-07-23	1.3000	1.5300	1.2900	1.5000	+15.385%	578	5,394	-58.000%
2026-07-22	1.1500	1.3000	1.1500	1.3000	+23.810%	131	4,972	-51.538%
2026-07-21	1.1000	1.1000	1.0500	1.0500	-9.483%	10	5,006	-40.000%
2026-07-20	1.0200	1.2500	1.0200	1.1600	+22.105%	18	5,001	-45.690%
2026-07-17	0.8500	0.9500	0.7500	0.9500	+31.944%	22	5,004	-33.684%
2026-07-16	0.7300	0.7500	0.7200	0.7200	-4.000%	13	4,999	-12.500%
2026-07-15	0.7000	0.7500	0.7000	0.7500	-6.250%	61	4,999	-16.000%
2026-07-14	0.8500	0.8500	0.8000	0.8000	-15.789%	2	5,058	-21.250%
2026-07-13	0.7000	0.9500	0.6900	0.9500	+72.727%	576	5,058	-33.684%
2026-07-10	0.5500	0.5500	0.5500	0.5500	-21.429%	169	5,205	+14.545%
2026-07-09	0.6500	0.7000	0.6500	0.7000	-6.667%	6	5,036	-10.000%
2026-07-08	0.6800	0.7500	0.6800	0.7500	+53.061%	161	5,040	-16.000%
2026-07-07	0.4500	0.4900	0.4500	0.4900	+40.000%	4	5,134	+28.571%
2026-07-06	0.3500	0.3500	0.3500	0.3500	-22.222%	2	5,132	+80.000%
2026-07-01	0.4300	0.4500	0.4300	0.4500	+12.500%	12	5,132	+40.000%
2026-06-29	0.4000	0.4000	0.4000	0.4000	-2.439%	37	5,132	+57.500%
2026-06-26	0.4200	0.4200	0.4000	0.4100	+2.500%	11	5,132	+53.659%
2026-06-25	0.3400	0.4000	0.3100	0.4000	+2.564%	29	5,132	+57.500%
2026-06-24	0.4300	0.4500	0.3900	0.3900	-22.000%	13	5,124	+61.538%
2026-06-22	0.5000	0.5000	0.4500	0.5000	+4.167%	354	5,132	+26.000%
2026-06-18	0.4800	0.4800	0.4800	0.4800	-5.882%	2	4,806	+31.250%
2026-06-17	0.5000	0.5100	0.5000	0.5100	+2.000%	11	4,806	+23.529%
2026-06-16	0.6500	0.6500	0.5000	0.5000	-23.077%	59	4,806	+26.000%
2026-06-15	0.8300	0.8300	0.6500	0.6500	-38.095%	59	4,776	-3.077%
2026-06-12	1.0900	1.0900	1.0500	1.0500	-16.000%	5	4,776	-40.000%
2026-06-11	1.2800	1.2800	1.2500	1.2500	+4.167%	305	4,776	-49.600%
2026-06-10	1.2000	1.2000	1.1600	1.2000	+33.333%	41	4,588	-47.500%
2026-06-09	1.0200	1.0200	0.9000	0.9000	-10.000%	211	4,623	-30.000%
2026-06-08	1.0000	1.0000	1.0000	1.0000	-4.762%	1	4,633	-37.000%
2026-06-05	1.0900	1.0900	1.0500	1.0500	-12.500%	13	4,633	-40.000%
2026-06-04	1.2000	1.2000	1.1400	1.2000	+9.091%	222	4,633	-47.500%
2026-06-03	1.1000	1.1000	1.1000	1.1000	0.000%	7	4,533	-42.727%
2026-06-02	1.1000	1.1000	1.1000	1.1000	0.000%	3	4,533	-42.727%
2026-06-01	1.1000	1.1000	1.1000	1.1000	+22.222%	20	4,530	-42.727%
2026-05-29	0.9500	0.9500	0.9000	0.9000	-18.182%	35	4,519	-30.000%
2026-05-28	1.1100	1.1100	1.0600	1.1000	+8.911%	23	4,484	-42.727%
2026-05-27	1.1500	1.1500	1.0100	1.0100	-32.667%	54	4,469	-37.624%
2026-05-26	1.5000	1.5000	1.5000	1.5000	0.000%	20	4,450	-58.000%
2026-05-22	1.4000	1.5000	1.4000	1.5000	-10.180%	11	4,450	-58.000%
2026-05-20	1.5000	1.6700	1.5000	1.6700	-16.500%	9	4,440	-62.275%
2026-05-19	1.7500	2.0000	1.7500	2.0000	+8.108%	609	4,447	-68.500%
2026-05-18	1.7000	1.8500	1.7000	1.8500	0.000%	48	4,447	-65.946%
2026-05-15	1.8000	1.8500	1.6500	1.8500	+32.143%	181	4,447	-65.946%
2026-05-14	1.3500	1.4300	1.3500	1.4000	+3.704%	120	4,232	-55.000%
2026-05-13	1.6500	1.6500	1.3500	1.3500	-6.897%	44	4,155	-53.333%
2026-05-12	1.3500	1.4500	1.3000	1.4500	+26.087%	152	4,155	-56.552%
2026-05-11	1.0000	1.1500	1.0000	1.1500	+15.000%	52	4,155	-45.217%
2026-05-08	1.0000	1.0500	1.0000	1.0000	0.000%	323	4,090	-37.000%
2026-05-07	1.0000	1.0000	0.9000	1.0000	-11.504%	36	3,959	-37.000%
2026-05-06	1.2500	1.2500	1.1000	1.1300	-27.097%	32	3,952	-44.248%
2026-05-05	1.7600	1.7600	1.5400	1.5500	-16.216%	65	3,951	-59.355%
2026-05-04	1.7500	1.8500	1.7000	1.8500	+24.161%	7	3,945	-65.946%
2026-05-01	1.5000	1.5500	1.4800	1.4900	-9.146%	18	3,924	-57.718%
2026-04-30	1.7000	1.7000	1.6400	1.6400	-6.286%	6	3,924	-61.585%
2026-04-29	1.5700	1.7500	1.5700	1.7500	+29.630%	10	3,919	-64.000%
2026-04-28	1.3500	1.3500	1.3500	1.3500	+8.000%	25	3,922	-53.333%
2026-04-27	1.2500	1.2500	1.2500	1.2500	-7.407%	2	3,947	-49.600%
2026-04-24	1.4000	1.4000	1.3500	1.3500	-12.903%	20	3,945	-53.333%
2026-04-23	1.4000	1.5500	1.4000	1.5500	+10.714%	17	3,955	-59.355%
2026-04-22	1.4000	1.4000	1.4000	1.4000	+12.000%	300	3,954	-55.000%
2026-04-21	1.1000	1.2500	1.1000	1.2500	+19.048%	61	3,788	-49.600%
2026-04-20	1.0500	1.1000	1.0000	1.0500	+5.000%	238	3,788	-40.000%
2026-04-17	1.0000	1.0500	0.9000	1.0000	-28.571%	298	3,824	-37.000%
2026-04-16	1.5000	1.5000	1.4000	1.4000	+3.704%	67	3,605	-55.000%
2026-04-15	1.4000	1.4000	1.3500	1.3500	0.000%	5	3,620	-53.333%
2026-04-14	1.3500	1.3500	1.3500	1.3500	-18.182%	81	3,619	-53.333%
2026-04-13	1.8600	1.8600	1.6500	1.6500	+3.125%	25	3,679	-61.818%
2026-04-10	1.9500	1.9500	1.6000	1.6000	-3.030%	47	3,657	-60.625%
2026-04-09	1.6600	1.7500	1.5500	1.6500	-30.380%	120	3,659	-61.818%
2026-04-08	2.1100	2.3700	2.0100	2.3700	-28.182%	424	3,610	-73.418%
2026-04-07	3.6500	3.6500	3.3000	3.3000	+8.197%	3	3,446	-80.909%
2026-04-06	2.7000	3.0500	2.7000	3.0500	+19.608%	119	3,445	-79.344%
2026-04-02	2.5500	2.5500	2.5500	2.5500	0.000%	3	3,330	-75.294%
2026-04-01	3.0000	3.1200	2.5500	2.5500	-17.742%	79	3,330	-75.294%
2026-03-31	3.6000	3.6000	3.1000	3.1000	-23.457%	140	3,312	-79.677%
2026-03-30	3.9000	4.2000	3.9000	4.0500	-5.814%	13	3,224	-84.444%
2026-03-27	4.1300	4.3000	4.0000	4.3000	+4.878%	48	3,230	-85.349%
2026-03-26	4.0000	4.1000	3.8000	4.1000	+5.128%	19	3,251	-84.634%
2026-03-25	3.9000	4.0200	3.8000	3.9000	+0.775%	385	3,255	-83.846%
2026-03-24	3.7000	4.3000	3.7000	3.8700	+12.828%	48	2,900	-83.721%
2026-03-23	3.5000	3.5000	3.0000	3.4300	+0.882%	116	2,895	-81.633%
2026-03-20	2.4000	3.4000	2.4000	3.4000	+25.926%	143	2,895	-81.471%
2026-03-19	3.1000	4.0000	2.6100	2.7000	-6.250%	619	2,833	-76.667%
2026-03-18	1.9200	2.8800	1.9200	2.8800	+64.571%	313	2,883	-78.125%
2026-03-17	1.8500	1.9000	1.7500	1.7500	+6.061%	476	2,690	-64.000%
2026-03-16	1.7000	1.8000	1.6000	1.6500	-21.429%	207	2,414	-61.818%
2026-03-13	2.1000	2.1500	2.1000	2.1000	+9.375%	13	2,371	-70.000%
2026-03-12	1.8700	2.1000	1.8500	1.9200	+12.941%	51	2,361	-67.188%
2026-03-11	1.6000	1.7000	1.6000	1.7000	+30.769%	324	2,336	-62.941%
2026-03-10	1.1800	1.3000	1.1800	1.3000	-20.245%	14	2,036	-51.538%
2026-03-09	1.8000	2.0000	1.6300	1.6300	0.000%	44	2,035	-61.350%
2026-03-06	1.6200	1.6700	1.5500	1.6300	+5.161%	40	2,009	-61.350%
2026-03-05	1.4500	1.6500	1.3500	1.5500	+24.000%	734	1,973	-59.355%
2026-03-04	1.1500	2.0200	1.0700	1.2500	-2.344%	449	1,302	-49.600%
2026-03-03	1.7500	1.7500	1.2800	1.2800	+2.400%	438	946	-50.781%
2026-03-02	1.1500	1.4500	1.0500	1.2500	+56.250%	328	541	-49.600%
2026-02-20	0.8000	0.8000	0.8000	0.8000	-11.111%	1	216	-21.250%
2026-02-13	0.9000	0.9000	0.9000	0.9000	+12.500%	2	216	-30.000%
2026-02-03	0.8200	0.8200	0.8000	0.8000	-15.789%	11	216	-21.250%
2026-01-30	0.9500	0.9500	0.9500	0.9500	+11.765%	1	214	-33.684%
2026-01-28	0.8500	0.8500	0.8500	0.8500	-37.500%	29	214	-25.882%
2026-01-27	1.3600	1.3600	1.3600	1.3600	+43.158%	1	187	-53.676%
2026-01-23	1.0000	1.0000	0.9500	0.9500	-3.061%	31	186	-33.684%
2026-01-22	0.9400	0.9800	0.9400	0.9800	+28.947%	2	171	-35.714%
2026-01-21	0.9000	0.9000	0.6200	0.7600	-5.000%	6	172	-17.105%
2026-01-16	0.7300	0.8200	0.7000	0.8000	+33.333%	51	159	-21.250%
2026-01-14	1.0000	1.0000	0.6000	0.6000	-20.000%	15	159	+5.000%
2026-01-13	0.7500	0.7500	0.7500	0.7500	+7.143%	1	145	-16.000%
2026-01-12	0.7000	0.7000	0.7000	0.7000	+40.000%	1	145	-10.000%
2026-01-09	0.5000	0.5000	0.5000	0.5000	-16.667%	10	145	+26.000%
2026-01-08	0.5500	0.6000	0.5000	0.6000	+9.091%	112	136	+5.000%
2025-12-19	0.5000	0.5500	0.5000	0.5500	+22.222%	4	24	+14.545%
2025-11-26	0.4500	0.4500	0.4500	0.4500	-18.182%	1	20	+40.000%
2025-11-24	0.5500	0.5500	0.5500	0.5500	-21.429%	1	20	+14.545%
2025-11-21	0.7000	0.7000	0.7000	0.7000	-30.000%	3	19	-10.000%
2025-11-19	1.0000	1.0000	1.0000	1.0000	-9.091%	10	16	-37.000%
2025-10-16	1.1000	1.1000	1.1000	1.1000	-6.780%	1	6	-42.727%
2025-10-15	1.1200	1.1800	1.1200	1.1800	+2.609%	4	5	-46.610%
2025-10-14	1.1500	1.1500	1.1500	1.1500	0.000%	1	1	-45.217%