Dark

VG20261218C25
VG Dec 18 2026 25.00 Call (VG261218C00025000)
option OPRA

EOD

Sep 24, 2026

0.10000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,543	0.000%
2026-09-21	0.1000	0.1000	0.1000	0.1000	-62.963%	6	2,542	0.000%
2026-09-11	0.2300	0.3500	0.1500	0.2700	+8.000%	48	2,542	-62.963%
2026-09-10	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,494	-60.000%
2026-09-01	0.2000	0.2500	0.2000	0.2500	0.000%	52	2,495	-60.000%
2026-08-31	0.2500	0.2500	0.2500	0.2500	+25.000%	5	2,495	-60.000%
2026-08-26	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,490	-50.000%
2026-08-25	0.2000	0.2000	0.2000	0.2000	0.000%	5	2,491	-50.000%
2026-08-24	0.2000	0.2000	0.2000	0.2000	-23.077%	4	2,496	-50.000%
2026-08-21	0.3000	0.3000	0.2600	0.2600	-13.333%	6	2,496	-61.538%
2026-08-20	0.3000	0.3000	0.3000	0.3000	+20.000%	3	2,491	-66.667%
2026-08-18	0.2500	0.2500	0.2500	0.2500	+25.000%	1	2,488	-60.000%
2026-08-17	0.2300	0.2300	0.2000	0.2000	+100.000%	3	2,487	-50.000%
2026-08-12	0.1000	0.1000	0.1000	0.1000	-80.000%	1	2,488	0.000%
2026-08-10	0.3500	0.5000	0.3500	0.5000	+66.667%	111	2,489	-80.000%
2026-08-07	0.3000	0.3000	0.3000	0.3000	-33.333%	10	2,498	-66.667%
2026-08-05	0.4500	0.4500	0.4500	0.4500	+36.364%	10	2,488	-77.778%
2026-08-03	0.3300	0.3300	0.3300	0.3300	-5.714%	1	2,488	-69.697%
2026-07-31	0.3500	0.3500	0.3500	0.3500	0.000%	10	2,487	-71.429%
2026-07-29	0.3500	0.3500	0.3500	0.3500	+40.000%	2	2,487	-71.429%
2026-07-28	0.3000	0.3000	0.2500	0.2500	-67.532%	3	2,487	-60.000%
2026-07-23	0.8000	0.8000	0.7700	0.7700	+20.313%	14	2,486	-87.013%
2026-07-22	0.6000	0.6500	0.5900	0.6400	+28.000%	138	2,473	-84.375%
2026-07-21	0.5200	0.6500	0.5000	0.5000	-9.091%	53	2,435	-80.000%
2026-07-20	0.5500	0.5500	0.5500	0.5500	+22.222%	5	2,435	-81.818%
2026-07-17	0.4500	0.4500	0.4500	0.4500	+15.385%	1	2,435	-77.778%
2026-07-15	0.3900	0.3900	0.3900	0.3900	-2.500%	12	2,435	-74.359%
2026-07-14	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,435	-75.000%
2026-07-13	0.4000	0.4000	0.4000	0.4000	+33.333%	95	2,434	-75.000%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-14.286%	7	2,434	-66.667%
2026-07-08	0.3500	0.3500	0.3500	0.3500	+94.444%	4	2,434	-71.429%
2026-07-06	0.1800	0.1800	0.1800	0.1800	-10.000%	1	2,438	-44.444%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-4.762%	4	2,438	-50.000%
2026-06-30	0.2500	0.2500	0.2100	0.2100	-40.000%	17	2,438	-52.381%
2026-06-29	0.3500	0.3500	0.3500	0.3500	+75.000%	10	2,421	-71.429%
2026-06-26	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,411	-50.000%
2026-06-24	0.2500	0.2500	0.2000	0.2000	-20.000%	27	2,411	-50.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+25.000%	10	2,384	-60.000%
2026-06-22	0.2200	0.2200	0.2000	0.2000	-20.000%	6	2,384	-50.000%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-13.793%	2	2,383	-60.000%
2026-06-16	0.3300	0.3300	0.2900	0.2900	-17.143%	13	2,383	-65.517%
2026-06-15	0.4000	0.4000	0.3500	0.3500	-38.596%	31	2,389	-71.429%
2026-06-12	0.5700	0.5700	0.5700	0.5700	+3.636%	25	2,389	-82.456%
2026-06-11	0.6500	0.7300	0.5200	0.5500	-8.333%	23	2,389	-81.818%
2026-06-10	0.5500	0.6400	0.5500	0.6000	+9.091%	5	2,392	-83.333%
2026-06-09	0.4800	0.5500	0.4800	0.5500	0.000%	1,204	2,395	-81.818%
2026-06-08	0.6000	0.6000	0.5500	0.5500	-12.698%	44	2,488	-81.818%
2026-06-05	0.6100	0.6300	0.6100	0.6300	-4.545%	2	2,488	-84.127%
2026-06-04	0.6200	0.6600	0.6200	0.6600	+10.000%	45	2,487	-84.848%
2026-06-03	0.6300	0.6300	0.5900	0.6000	+9.091%	5	2,465	-83.333%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-15.385%	25	2,467	-81.818%
2026-06-01	0.6500	0.6500	0.6000	0.6500	+44.444%	4	2,442	-84.615%
2026-05-29	0.5500	0.5600	0.4500	0.4500	-21.053%	106	2,438	-77.778%
2026-05-28	0.5000	0.5700	0.5000	0.5700	-1.724%	116	2,437	-82.456%
2026-05-27	0.5500	0.6000	0.5500	0.5800	-14.706%	96	2,437	-82.759%
2026-05-26	0.7300	0.7300	0.6800	0.6800	-24.444%	81	2,437	-85.294%
2026-05-22	0.9000	0.9000	0.9000	0.9000	-4.255%	2	2,407	-88.889%
2026-05-21	0.9000	0.9400	0.9000	0.9400	+6.818%	22	2,405	-89.362%
2026-05-20	0.8900	0.8900	0.8800	0.8800	-12.000%	3	2,405	-88.636%
2026-05-19	1.0500	1.0500	0.9500	1.0000	-4.762%	34	2,390	-90.000%
2026-05-18	1.0000	1.0500	1.0000	1.0500	+31.250%	33	2,390	-90.476%
2026-05-14	0.8000	0.8000	0.7800	0.8000	-5.882%	6	2,390	-87.500%
2026-05-13	0.9000	0.9000	0.8500	0.8500	-15.000%	15	2,367	-88.235%
2026-05-12	0.7000	1.0000	0.7000	1.0000	+72.414%	21	2,367	-90.000%
2026-05-08	0.5500	0.5800	0.5000	0.5800	+5.455%	13	2,367	-82.759%
2026-05-07	0.6000	0.6000	0.5500	0.5500	-15.385%	31	2,364	-81.818%
2026-05-06	0.7300	0.7300	0.6500	0.6500	-36.893%	10	2,361	-84.615%
2026-05-05	1.0300	1.0300	1.0300	1.0300	-6.364%	20	2,352	-90.291%
2026-05-04	1.1000	1.1000	1.1000	1.1000	+15.789%	2	2,351	-90.909%
2026-05-01	0.9500	0.9500	0.9500	0.9500	0.000%	1	2,351	-89.474%
2026-04-30	1.0200	1.0200	0.9500	0.9500	-5.000%	3	2,351	-89.474%
2026-04-29	0.8500	1.0000	0.8500	1.0000	+33.333%	5	2,349	-90.000%
2026-04-28	0.9500	0.9500	0.7500	0.7500	0.000%	510	2,350	-86.667%
2026-04-24	0.8000	0.8000	0.7500	0.7500	-6.250%	4	1,859	-86.667%
2026-04-23	1.3700	1.3700	0.8000	0.8000	-5.882%	6	1,858	-87.500%
2026-04-22	0.8500	0.8500	0.8500	0.8500	+13.333%	120	1,858	-88.235%
2026-04-21	0.7000	0.7500	0.6500	0.7500	+19.048%	65	1,858	-86.667%
2026-04-20	0.5700	0.6400	0.5700	0.6300	+10.526%	13	1,858	-84.127%
2026-04-17	0.6000	0.6000	0.5500	0.5700	-32.941%	73	1,865	-82.456%
2026-04-16	0.8500	0.9000	0.8500	0.8500	+6.250%	858	1,908	-88.235%
2026-04-15	0.8500	0.8500	0.8000	0.8000	0.000%	18	1,312	-87.500%
2026-04-14	0.8200	0.8200	0.8000	0.8000	-18.367%	22	1,302	-87.500%
2026-04-13	1.2000	1.2000	0.9500	0.9800	-6.667%	63	1,303	-89.796%
2026-04-10	0.9700	1.1000	0.9500	1.0500	+10.526%	18	1,333	-90.476%
2026-04-09	1.0600	1.0600	0.9500	0.9500	-36.667%	17	1,333	-89.474%
2026-04-08	1.2100	1.5000	1.2100	1.5000	-30.233%	304	1,339	-93.333%
2026-04-07	2.2500	2.4500	2.1500	2.1500	+4.878%	249	1,485	-95.349%
2026-04-06	1.7500	2.0500	1.7500	2.0500	+7.895%	220	1,472	-95.122%
2026-04-02	1.9000	1.9000	1.9000	1.9000	+15.152%	1	1,275	-94.737%
2026-04-01	2.0000	2.0000	1.6500	1.6500	-27.313%	3	1,275	-93.939%
2026-03-31	2.3700	2.3700	2.2700	2.2700	-18.929%	9	1,276	-95.595%
2026-03-30	2.8000	2.8000	2.8000	2.8000	-5.085%	1	1,271	-96.429%
2026-03-27	2.8700	2.9500	2.8700	2.9500	+11.321%	6	1,270	-96.610%
2026-03-26	2.9400	2.9400	2.5500	2.6500	-1.852%	191	1,270	-96.226%
2026-03-25	2.4500	2.8200	2.4500	2.7000	-6.897%	66	1,256	-96.296%
2026-03-24	2.9000	3.2000	2.8000	2.9000	+28.889%	681	1,192	-96.552%
2026-03-23	2.4000	2.5000	2.2500	2.2500	-6.250%	323	535	-95.556%
2026-03-20	2.2000	2.4000	2.2000	2.4000	+11.628%	52	218	-95.833%
2026-03-19	2.6500	2.6500	2.0000	2.1500	+30.303%	78	188	-95.349%
2026-03-18	1.3500	1.6500	1.2100	1.6500	+43.478%	27	160	-93.939%
2026-03-17	1.1500	1.1500	1.1500	1.1500	-22.297%	1	147	-91.304%
2026-03-13	1.4800	1.4800	1.4800	1.4800	+5.714%	100	147	-93.243%
2026-03-12	1.2700	1.4000	1.2500	1.4000	+64.706%	90	47	-92.857%
2026-03-10	0.8500	0.8500	0.8500	0.8500	-22.727%	7	34	-88.235%
2026-03-06	0.9500	1.1000	0.9500	1.1000	+46.667%	17	28	-90.909%
2026-03-05	0.8400	0.8700	0.7500	0.7500	0.000%	16	16	-86.667%