Dark

VG20270115C17.5
VG Jan 15 2027 17.50 Call (VG270115C00017500)
option OPRA

EOD

Aug 6, 2026

1.35+36.364%(+0.36)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.1200	1.3500	1.1000	1.3500	+36.364%	77	11,599	0.000%
2026-08-05	1.1000	1.1000	0.9900	0.9900	-16.102%	20	11,536	+36.364%
2026-08-04	1.2500	1.2500	1.1800	1.1800	-9.231%	22	11,544	+14.407%
2026-08-03	1.3300	1.3500	1.3000	1.3000	-3.704%	68	11,535	+3.846%
2026-07-31	1.4200	1.4200	1.3000	1.3500	+3.846%	1,627	11,520	0.000%
2026-07-30	1.3000	1.3000	1.2500	1.3000	+20.370%	807	12,206	+3.846%
2026-07-28	1.2000	1.2000	1.0800	1.0800	-13.600%	101	12,667	+25.000%
2026-07-27	1.4700	1.4700	1.2500	1.2500	-33.862%	37	12,670	+8.000%
2026-07-24	2.2000	2.3000	1.8900	1.8900	-14.865%	146	12,681	-28.571%
2026-07-23	2.3000	2.4000	2.2200	2.2200	+3.256%	152	12,682	-39.189%
2026-07-22	1.8500	2.1500	1.8500	2.1500	+25.000%	86	12,576	-37.209%
2026-07-21	1.8400	1.8500	1.7200	1.7200	-4.444%	12	12,570	-21.512%
2026-07-20	1.5900	2.0000	1.5900	1.8000	+14.650%	80	12,571	-25.000%
2026-07-17	1.5000	1.6000	1.4000	1.5700	+30.833%	103	12,581	-14.013%
2026-07-16	1.3000	1.3000	1.2000	1.2000	-7.692%	11	12,666	+12.500%
2026-07-15	1.3000	1.3500	1.2400	1.3000	-7.143%	9,987	12,675	+3.846%
2026-07-14	1.4500	1.4500	1.4000	1.4000	-6.667%	27	3,536	-3.571%
2026-07-13	1.2500	1.5000	1.2500	1.5000	+44.231%	1,381	3,561	-10.000%
2026-07-10	1.0500	1.0500	1.0400	1.0400	-5.455%	2	2,656	+29.808%
2026-07-09	1.2500	1.3000	1.1000	1.1000	-4.348%	449	2,655	+22.727%
2026-07-08	1.2000	1.2500	1.0800	1.1500	+43.750%	83	2,618	+17.391%
2026-07-07	0.8000	0.8000	0.8000	0.8000	+23.077%	38	2,592	+68.750%
2026-07-06	0.6500	0.6500	0.6500	0.6500	-13.333%	5	2,629	+107.692%
2026-07-02	0.8000	0.8300	0.7500	0.7500	-6.250%	38	2,622	+80.000%
2026-07-01	0.6500	0.8000	0.6500	0.8000	-4.762%	19	2,622	+68.750%
2026-06-30	0.8000	0.8400	0.8000	0.8400	-1.176%	12	2,640	+60.714%
2026-06-29	0.8000	0.8500	0.8000	0.8500	+26.866%	97	2,650	+58.824%
2026-06-26	0.7200	0.7200	0.6700	0.6700	+3.077%	2	2,662	+101.493%
2026-06-25	0.6300	0.6500	0.6200	0.6500	+8.333%	100	2,660	+107.692%
2026-06-24	0.8000	0.8000	0.6000	0.6000	-27.711%	154	2,668	+125.000%
2026-06-23	0.8200	0.8300	0.8000	0.8300	-7.778%	367	2,678	+62.651%
2026-06-22	0.9000	0.9000	0.8000	0.9000	+9.756%	9	2,973	+50.000%
2026-06-18	0.8500	0.8500	0.7900	0.8200	-4.651%	273	3,011	+64.634%
2026-06-17	0.8700	0.9000	0.8300	0.8600	-4.444%	145	3,011	+56.977%
2026-06-16	0.8000	1.0600	0.8000	0.9000	-18.182%	201	3,011	+50.000%
2026-06-15	1.3100	1.3100	1.1000	1.1000	-31.250%	143	2,930	+22.727%
2026-06-11	2.0000	2.0000	1.5800	1.6000	-13.043%	18	2,930	-15.625%
2026-06-10	1.6000	1.8500	1.6000	1.8400	+18.710%	133	2,947	-26.630%
2026-06-09	1.6000	1.7500	1.4200	1.5500	-11.429%	48	2,982	-12.903%
2026-06-08	1.8200	1.8200	1.7000	1.7500	0.000%	19	2,984	-22.857%
2026-06-04	1.7900	1.7900	1.7500	1.7500	+5.422%	38	2,974	-22.857%
2026-06-03	1.6500	1.7900	1.6000	1.6600	+3.750%	85	2,987	-18.675%
2026-06-02	1.8200	1.8200	1.6000	1.6000	-8.571%	233	2,964	-15.625%
2026-06-01	1.7000	1.8200	1.7000	1.7500	+25.899%	116	3,065	-22.857%
2026-05-29	1.5300	1.5300	1.3500	1.3900	-16.265%	130	2,998	-2.878%
2026-05-28	1.6900	1.7000	1.6500	1.6600	+3.750%	24	2,930	-18.675%
2026-05-27	1.6800	1.6900	1.6000	1.6000	-13.514%	112	2,924	-15.625%
2026-05-26	1.9800	2.0000	1.8500	1.8500	-17.778%	41	2,934	-27.027%
2026-05-22	2.0400	2.2500	2.0000	2.2500	+7.143%	91	2,931	-40.000%
2026-05-21	2.4000	2.4000	2.0000	2.1000	-8.696%	108	2,925	-35.714%
2026-05-20	2.7000	2.7000	2.3000	2.3000	-17.857%	134	2,925	-41.304%
2026-05-19	2.4700	2.8000	2.4500	2.8000	+14.286%	478	2,828	-51.786%
2026-05-18	2.4000	2.6900	2.4000	2.4500	-5.769%	21	2,828	-44.898%
2026-05-15	2.3100	2.6000	2.3100	2.6000	+29.353%	40	2,828	-48.077%
2026-05-14	1.9000	2.0300	1.9000	2.0100	+3.077%	79	2,490	-32.836%
2026-05-13	2.3000	2.3000	1.9500	1.9500	-7.143%	285	2,473	-30.769%
2026-05-12	1.7000	2.2300	1.7000	2.1000	+28.834%	368	2,473	-35.714%
2026-05-11	1.6500	1.6500	1.6300	1.6300	+15.603%	12	2,473	-17.178%
2026-05-07	1.5500	1.5500	1.3500	1.4100	-17.059%	31	2,032	-4.255%
2026-05-06	1.6500	1.7000	1.6500	1.7000	-23.767%	39	2,029	-20.588%
2026-05-05	2.2300	2.2300	2.2300	2.2300	-10.800%	2	2,023	-39.462%
2026-05-04	2.1700	2.5000	2.1700	2.5000	+16.279%	17	2,021	-46.000%
2026-05-01	2.3500	2.3500	2.1500	2.1500	-8.511%	14	2,012	-37.209%
2026-04-30	2.2000	2.3500	2.2000	2.3500	0.000%	27	2,012	-42.553%
2026-04-29	2.0500	2.3500	2.0500	2.3500	+23.684%	38	2,012	-42.553%
2026-04-28	1.8500	1.9500	1.8500	1.9000	+2.151%	325	1,974	-28.947%
2026-04-27	1.9500	2.0700	1.8600	1.8600	+3.911%	710	1,997	-27.419%
2026-04-24	1.9500	1.9500	1.7800	1.7900	-18.636%	19	1,537	-24.581%
2026-04-23	2.0000	2.2000	1.9500	2.2000	+15.789%	63	1,519	-38.636%
2026-04-22	1.9000	1.9000	1.9000	1.9000	+13.772%	3	1,470	-28.947%
2026-04-21	1.6700	1.6700	1.6700	1.6700	+7.742%	1	1,470	-19.162%
2026-04-20	1.5700	1.7500	1.5500	1.5500	0.000%	50	1,470	-12.903%
2026-04-17	1.5000	1.5500	1.3500	1.5500	-26.190%	57	1,430	-12.903%
2026-04-16	1.9100	2.1000	1.9100	2.1000	+11.702%	13	1,450	-35.714%
2026-04-15	2.0600	2.0600	1.8800	1.8800	-4.082%	46	1,439	-28.191%
2026-04-14	1.9900	1.9900	1.9600	1.9600	-14.783%	3	1,459	-31.122%
2026-04-13	3.0800	3.0800	2.3000	2.3000	0.000%	215	1,457	-41.304%
2026-04-10	2.2200	2.3000	2.2000	2.3000	+4.545%	41	1,482	-41.304%
2026-04-09	2.7500	2.7500	2.2000	2.2000	-29.032%	19	1,474	-38.636%
2026-04-08	2.6000	3.1000	2.6000	3.1000	-31.111%	318	1,470	-56.452%
2026-04-07	4.5000	4.5000	4.5000	4.5000	+21.622%	10	1,357	-70.000%
2026-04-06	3.7000	3.7000	3.7000	3.7000	+11.782%	8	1,347	-63.514%
2026-04-02	3.8900	3.8900	3.3100	3.3100	+3.438%	13	1,332	-59.215%
2026-04-01	3.5500	3.5500	3.2000	3.2000	-20.000%	18	1,332	-57.813%
2026-03-31	4.4000	4.7000	4.0000	4.0000	-20.000%	234	1,329	-66.250%
2026-03-30	5.3000	5.3000	4.3600	5.0000	-0.990%	50	1,372	-73.000%
2026-03-27	5.1000	5.2500	5.0400	5.0500	+1.000%	57	1,338	-73.267%
2026-03-26	5.0100	5.0500	5.0000	5.0000	+4.167%	60	1,326	-73.000%
2026-03-25	5.0000	5.1300	4.1500	4.8000	-2.439%	30	1,266	-71.875%
2026-03-24	5.0000	5.3400	4.9000	4.9200	+21.182%	67	1,266	-72.561%
2026-03-23	4.0700	4.4900	3.7300	4.0600	-0.976%	197	1,241	-66.749%
2026-03-20	4.0000	4.1500	4.0000	4.1000	0.000%	185	1,228	-67.073%
2026-03-19	4.0800	4.7000	3.6000	4.1000	+17.479%	347	1,151	-67.073%
2026-03-18	2.5000	3.4900	2.5000	3.4900	+60.092%	263	1,001	-61.318%
2026-03-17	2.3000	2.3000	2.1800	2.1800	-20.727%	35	793	-38.073%
2026-03-13	2.7500	2.7500	2.7500	2.7500	+7.843%	1	803	-50.909%
2026-03-12	2.3000	2.6000	2.3000	2.5500	+15.909%	7	804	-47.059%
2026-03-11	2.2000	2.2000	2.2000	2.2000	+2.326%	1	807	-38.636%
2026-03-09	2.0000	2.1500	2.0000	2.1500	-0.463%	25	806	-37.209%
2026-03-06	2.1600	2.1600	2.1600	2.1600	+8.000%	5	808	-37.500%
2026-03-05	2.0000	2.0000	2.0000	2.0000	+14.286%	1	808	-32.500%
2026-03-03	2.1300	2.1300	1.7500	1.7500	+6.061%	30	808	-22.857%
2026-03-02	1.8000	1.8000	1.6500	1.6500	+58.654%	71	838	-18.182%
2026-02-25	0.8200	1.0400	0.8200	1.0400	-1.887%	6	825	+29.808%
2026-02-24	1.1000	1.1000	1.0600	1.0600	-11.667%	15	825	+27.358%
2026-02-20	1.2000	1.2000	1.2000	1.2000	+14.286%	1	825	+12.500%
2026-02-10	1.0600	1.0600	1.0500	1.0500	-19.231%	6	825	+28.571%
2026-02-09	1.1200	1.3000	1.1200	1.3000	+18.182%	18	825	+3.846%
2026-02-03	1.2100	1.2100	1.0300	1.1000	-10.569%	46	829	+22.727%
2026-02-02	1.2300	1.2300	1.2300	1.2300	-10.870%	15	857	+9.756%
2026-01-23	3.2000	3.2000	1.3800	1.3800	+13.115%	12	872	-2.174%
2026-01-22	1.2700	1.3000	1.2000	1.2200	+8.929%	62	882	+10.656%
2026-01-21	1.1700	1.1700	1.1200	1.1200	+15.464%	10	882	+20.536%
2026-01-20	0.9700	0.9700	0.9700	0.9700	+16.867%	10	882	+39.175%
2026-01-16	0.9100	0.9100	0.8300	0.8300	+15.278%	101	883	+62.651%
2026-01-15	0.7200	0.7200	0.7200	0.7200	-12.195%	50	883	+87.500%
2026-01-14	0.8200	0.8200	0.8200	0.8200	-9.890%	1	883	+64.634%
2026-01-13	0.9100	0.9100	0.9100	0.9100	+42.188%	10	883	+48.352%
2026-01-09	0.6400	0.6400	0.6400	0.6400	-1.538%	10	873	+110.938%
2026-01-05	0.6500	0.6500	0.6500	0.6500	-27.778%	1	863	+107.692%
2025-12-30	0.9000	0.9000	0.9000	0.9000	+50.000%	2	864	+50.000%
2025-12-19	0.6000	0.6000	0.6000	0.6000	-11.765%	34	864	+125.000%
2025-12-12	0.7300	0.7300	0.6800	0.6800	+9.677%	101	894	+98.529%
2025-12-10	0.7500	0.7500	0.6100	0.6200	+5.085%	31	793	+117.742%
2025-12-09	0.5900	0.5900	0.5900	0.5900	+18.000%	1	792	+128.814%
2025-12-03	0.5000	0.5000	0.5000	0.5000	-9.091%	6	792	+170.000%
2025-11-26	0.5500	0.5500	0.5500	0.5500	-33.735%	40	838	+145.455%
2025-11-25	0.8300	0.8300	0.8300	0.8300	+3.750%	1	838	+62.651%
2025-11-24	0.8000	0.8000	0.8000	0.8000	0.000%	8	837	+68.750%
2025-11-21	0.9400	1.4200	0.6700	0.8000	-18.367%	85	845	+68.750%
2025-11-20	0.9800	0.9800	0.9800	0.9800	+8.889%	4	797	+37.755%
2025-11-19	0.9000	0.9000	0.9000	0.9000	-10.891%	4	793	+50.000%
2025-11-18	1.0100	1.0100	1.0100	1.0100	-15.833%	4	797	+33.663%
2025-11-14	0.9300	1.2000	0.9300	1.2000	+14.286%	13	799	+12.500%
2025-11-13	1.6500	1.6500	1.0500	1.0500	-8.696%	12	786	+28.571%
2025-11-12	1.2100	1.2100	0.9000	1.1500	-1.709%	119	783	+17.391%
2025-11-11	1.1700	1.1700	1.1700	1.1700	+1.739%	1	749	+15.385%
2025-11-10	1.1500	1.1500	1.1500	1.1500	-4.167%	9	749	+17.391%
2025-10-31	1.4700	1.4700	1.2000	1.2000	0.000%	2	749	+12.500%
2025-10-29	1.5000	1.5000	1.2000	1.2000	-15.493%	80	748	+12.500%
2025-10-28	1.4200	1.4200	1.4200	1.4200	+9.231%	1	736	-4.930%
2025-10-22	1.5000	1.5000	1.3000	1.3000	-2.985%	2	736	+3.846%
2025-10-21	1.3500	1.3500	1.3400	1.3400	-4.286%	3	735	+0.746%
2025-10-17	1.3500	1.4000	1.3500	1.4000	+6.061%	6	732	-3.571%
2025-10-16	1.3500	1.3500	1.2500	1.3200	-10.811%	36	729	+2.273%
2025-10-15	1.4800	1.4800	1.4800	1.4800	-26.000%	1	700	-8.784%
2025-10-13	2.0000	2.0000	2.0000	2.0000	+53.846%	1	699	-32.500%
2025-10-10	1.5000	1.5000	1.3000	1.3000	-40.639%	79	699	+3.846%
2025-10-09	2.1900	2.1900	2.1900	2.1900	-10.612%	5	684	-38.356%
2025-10-07	2.5500	2.5500	2.4500	2.4500	-15.517%	405	685	-44.898%
2025-10-06	2.9000	2.9000	2.9000	2.9000	-9.375%	10	685	-53.448%
2025-10-02	3.1800	3.2000	3.1700	3.2000	+1.587%	10	675	-57.813%
2025-10-01	3.1000	3.1800	3.0000	3.1500	-5.120%	22	675	-57.143%
2025-09-26	3.3200	3.3200	3.3200	3.3200	-0.896%	1	675	-59.337%
2025-09-24	3.3500	3.3500	3.3500	3.3500	+29.845%	2	675	-59.701%
2025-09-19	2.7500	2.7500	2.5700	2.5800	-20.615%	3	676	-47.674%
2025-09-18	2.8900	3.2500	2.8900	3.2500	+18.182%	5	676	-58.462%
2025-09-12	2.7500	2.7500	2.7500	2.7500	-7.718%	400	679	-50.909%
2025-09-10	2.9800	2.9800	2.9800	2.9800	+19.200%	1	279	-54.698%
2025-09-04	2.5000	2.5000	2.5000	2.5000	0.000%	2	278	-46.000%
2025-09-03	2.5000	2.5200	2.5000	2.5000	-5.660%	4	280	-46.000%
2025-08-27	2.4500	2.6500	2.4500	2.6500	-11.667%	4	280	-49.057%
2025-08-25	3.0000	3.0000	3.0000	3.0000	+15.830%	1	277	-55.000%
2025-08-22	2.5900	2.5900	2.5900	2.5900	+8.824%	1	276	-47.876%
2025-08-21	2.3600	2.4400	2.3600	2.3800	+3.478%	11	276	-43.277%
2025-08-20	2.3000	2.3000	2.3000	2.3000	-13.208%	11	272	-41.304%
2025-08-15	3.1000	3.1000	2.6500	2.6500	+12.766%	13	268	-49.057%
2025-08-12	2.5000	2.5100	2.3500	2.3500	-4.082%	8	257	-42.553%
2025-08-08	2.5000	2.5000	2.4000	2.4500	-33.962%	51	259	-44.898%
2025-08-01	2.2500	3.7100	2.2500	3.7100	-11.667%	5	247	-63.612%
2025-07-29	4.2000	4.2000	4.2000	4.2000	-9.287%	1	252	-67.857%
2025-07-23	4.6300	4.6300	4.6300	4.6300	-26.508%	5	251	-70.842%
2025-07-11	6.3000	6.3000	6.3000	6.3000	+28.571%	5	246	-78.571%
2025-07-07	4.9000	4.9000	4.9000	4.9000	+22.500%	20	251	-72.449%
2025-07-02	4.5000	4.5000	4.0000	4.0000	-9.091%	10	231	-66.250%
2025-06-27	4.4000	4.4000	4.4000	4.4000	-16.981%	1	225	-69.318%
2025-06-24	5.0900	5.3000	5.0900	5.3000	0.000%	40	226	-74.528%
2025-06-23	6.0400	6.0400	5.2000	5.3000	-15.873%	26	205	-74.528%
2025-06-20	6.0900	6.3000	6.0900	6.3000	+16.667%	10	180	-78.571%
2025-06-18	6.1000	6.1000	5.4000	5.4000	+6.299%	5	180	-75.000%
2025-06-11	9.7500	9.7500	4.8100	5.0800	-3.238%	33	180	-73.425%
2025-06-10	5.2500	5.2500	5.2500	5.2500	+29.630%	7	148	-74.286%
2025-06-06	4.1300	4.1300	4.0000	4.0500	+6.579%	12	141	-66.667%
2025-06-05	3.8000	3.8000	3.8000	3.8000	-3.797%	3	140	-64.474%
2025-06-04	4.0300	4.6000	3.9000	3.9500	+51.923%	20	137	-65.823%
2025-05-30	2.6000	2.6000	2.6000	2.6000	-3.704%	8	130	-48.077%
2025-05-29	2.7000	2.7000	2.7000	2.7000	-15.361%	50	129	-50.000%
2025-05-27	2.7700	3.1900	2.7600	3.1900	+20.377%	9	79	-57.680%
2025-05-23	2.6500	2.6500	2.6500	2.6500	+13.734%	2	84	-49.057%
2025-05-21	2.3300	2.3300	2.3300	2.3300	+10.952%	3	84	-42.060%
2025-05-16	2.0600	2.3500	2.0600	2.1000	-3.670%	76	81	-35.714%
2025-05-15	2.1600	2.2200	2.1600	2.1800	-11.020%	10	43	-38.073%
2025-05-12	2.4500	2.4500	2.4500	2.4500	+17.225%	10	39	-44.898%
2025-05-09	2.1400	2.1400	2.0900	2.0900	-2.791%	20	39	-35.407%
2025-05-08	2.1600	2.1600	2.1500	2.1500	+30.303%	2	31	-37.209%
2025-05-06	1.6500	1.6500	1.6500	1.6500	-12.698%	1	30	-18.182%
2025-05-01	1.8900	1.8900	1.8900	1.8900	+15.244%	5	31	-28.571%
2025-04-30	1.6400	1.6400	1.6400	1.6400	-8.889%	1	26	-17.683%
2025-04-28	1.8000	1.8000	1.7900	1.8000	-2.703%	9	26	-25.000%
2025-04-25	1.8500	1.8500	1.8500	1.8500	-0.538%	6	22	-27.027%
2025-04-24	1.8000	1.8600	1.8000	1.8600	-6.533%	4	19	-27.419%
2025-04-17	2.1300	2.1300	1.9900	1.9900	+12.429%	7	11	-32.161%
2025-04-15	1.9000	1.9000	1.7700	1.7700	0.000%	10	11	-23.729%
2025-04-14	1.7700	1.9000	1.7700	1.7700	+4.118%	9	11	-23.729%
2025-04-11	1.7000	1.7000	1.7000	1.7000	-1.163%	2	3	-20.588%
2025-04-07	1.7200	1.7200	1.7200	1.7200	-51.412%	1	2	-21.512%
2025-03-26	3.5400	3.5400	3.5400	3.5400	0.000%	1	1	-61.864%