Dark

VG20270115C22.5
VG Jan 15 2027 22.50 Call (VG270115C00022500)
option OPRA

EOD

Aug 6, 2026

0.6200+31.915%(+0.1500)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5000	0.6200	0.5000	0.6200	+31.915%	24	4,851	0.000%
2026-08-05	0.4700	0.4700	0.4700	0.4700	-21.667%	1	4,851	+31.915%
2026-08-03	0.6200	0.6200	0.6000	0.6000	-7.692%	12	4,851	+3.333%
2026-07-31	0.6500	0.6500	0.6000	0.6500	+8.333%	1,177	4,851	-4.615%
2026-07-30	0.6000	0.6000	0.6000	0.6000	0.000%	35	5,448	+3.333%
2026-07-29	0.6000	0.6000	0.6000	0.6000	+20.000%	39	5,448	+3.333%
2026-07-28	0.6000	0.6000	0.5000	0.5000	-25.373%	221	5,445	+24.000%
2026-07-27	0.7000	0.7000	0.6500	0.6700	-30.928%	966	5,451	-7.463%
2026-07-24	1.1400	1.1400	0.9300	0.9700	-19.167%	815	4,675	-36.082%
2026-07-23	1.2600	1.2600	1.2000	1.2000	+9.091%	4	4,085	-48.333%
2026-07-22	0.9500	1.1000	0.9300	1.1000	+7.843%	640	4,083	-43.636%
2026-07-20	0.8500	1.0200	0.8500	1.0200	+39.726%	7	3,463	-39.216%
2026-07-17	0.6500	0.7300	0.6500	0.7300	+21.667%	113	3,463	-15.068%
2026-07-16	0.6000	0.6000	0.6000	0.6000	0.000%	2	3,352	+3.333%
2026-07-15	0.6000	0.6000	0.6000	0.6000	-14.286%	83	3,354	+3.333%
2026-07-14	0.7000	0.7000	0.7000	0.7000	0.000%	1	3,324	-11.429%
2026-07-13	0.6400	0.7000	0.6000	0.7000	+75.000%	1,247	3,323	-11.429%
2026-07-07	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,418	+55.000%
2026-06-29	0.3500	0.4000	0.3500	0.4000	0.000%	18	2,417	+55.000%
2026-06-26	0.4000	0.4000	0.4000	0.4000	+14.286%	4	2,405	+55.000%
2026-06-24	0.3500	0.3500	0.3500	0.3500	-12.500%	13	2,409	+77.143%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-11.111%	3	2,399	+55.000%
2026-06-22	0.4500	0.4500	0.4500	0.4500	+12.500%	15	2,397	+37.778%
2026-06-18	0.4000	0.4000	0.4000	0.4000	-20.000%	34	2,378	+55.000%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-13.793%	6	2,378	+24.000%
2026-06-15	0.6300	0.6300	0.5800	0.5800	-34.831%	12	2,373	+6.897%
2026-06-12	0.9000	0.9000	0.8900	0.8900	-15.238%	9	2,373	-30.337%
2026-06-11	1.0000	1.0500	1.0000	1.0500	+5.000%	12	2,373	-40.952%
2026-06-10	0.9300	1.0000	0.9300	1.0000	+11.111%	12	2,363	-38.000%
2026-06-08	0.9900	0.9900	0.9000	0.9000	-1.099%	82	2,352	-31.111%
2026-06-05	0.9500	0.9500	0.8900	0.9100	+1.111%	7	2,344	-31.868%
2026-06-04	0.9000	0.9000	0.9000	0.9000	0.000%	301	2,344	-31.111%
2026-06-02	0.8900	0.9000	0.8900	0.9000	-7.216%	7	2,425	-31.111%
2026-06-01	1.0000	1.0000	0.9700	0.9700	+29.333%	6	2,423	-36.082%
2026-05-29	0.9000	0.9000	0.7500	0.7500	-16.667%	169	2,425	-17.333%
2026-05-28	0.9000	0.9000	0.9000	0.9000	+1.124%	121	2,330	-31.111%
2026-05-27	0.9300	0.9300	0.8900	0.8900	-14.423%	6	2,330	-30.337%
2026-05-26	1.1900	1.1900	1.0400	1.0400	-9.565%	8	2,330	-40.385%
2026-05-22	1.2100	1.2100	1.1500	1.1500	-8.000%	53	2,326	-46.087%
2026-05-21	1.2500	1.2500	1.2500	1.2500	-10.714%	1	2,326	-50.400%
2026-05-20	1.4200	1.4200	1.3000	1.4000	0.000%	10	2,326	-55.714%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-10.256%	1	2,319	-55.714%
2026-05-18	1.4500	1.5600	1.4500	1.5600	+3.311%	104	2,319	-60.256%
2026-05-15	1.4300	1.5400	1.4300	1.5100	+30.172%	4	2,319	-58.940%
2026-05-14	1.1000	1.1600	1.1000	1.1600	-12.121%	30	2,320	-46.552%
2026-05-13	1.3200	1.3200	1.3200	1.3200	+5.600%	1	2,304	-53.030%
2026-05-12	1.0900	1.3000	1.0900	1.2500	+38.889%	33	2,304	-50.400%
2026-05-11	0.8500	0.9000	0.8000	0.9000	+5.882%	6	2,304	-31.111%
2026-05-08	0.8500	0.8500	0.8500	0.8500	0.000%	8	2,294	-27.059%
2026-05-07	0.8600	0.8600	0.8100	0.8500	-15.000%	39	2,294	-27.059%
2026-05-06	1.0400	1.0400	1.0000	1.0000	-26.471%	767	2,314	-38.000%
2026-05-05	1.3000	1.4200	1.3000	1.3600	-6.207%	20	1,560	-54.412%
2026-05-04	1.3500	1.6000	1.3500	1.4500	+8.209%	11	1,550	-57.241%
2026-05-01	1.2800	1.3400	1.2800	1.3400	-2.190%	3	1,547	-53.731%
2026-04-30	1.2500	1.4500	1.2500	1.3700	+22.321%	13	1,547	-54.745%
2026-04-28	1.1000	1.1200	1.1000	1.1200	-2.609%	20	1,547	-44.643%
2026-04-27	1.1500	1.1700	1.1000	1.1500	+4.545%	44	1,547	-46.087%
2026-04-24	1.1500	1.1500	1.1000	1.1000	-4.348%	24	1,534	-43.636%
2026-04-23	1.1900	1.1900	1.1500	1.1500	0.000%	5	1,512	-46.087%
2026-04-22	1.1500	1.1500	1.1500	1.1500	0.000%	5	1,512	-46.087%
2026-04-21	0.9000	1.1500	0.9000	1.1500	+27.778%	24	1,510	-46.087%
2026-04-20	0.8500	0.9500	0.8500	0.9000	-5.263%	18	1,510	-31.111%
2026-04-17	1.2000	1.2000	0.8500	0.9500	-20.833%	76	1,503	-34.737%
2026-04-16	1.1500	1.2800	1.1500	1.2000	0.000%	170	1,482	-48.333%
2026-04-15	1.2300	1.2300	1.1500	1.2000	-1.639%	130	1,515	-48.333%
2026-04-14	1.2200	1.2200	1.2200	1.2200	-29.885%	1	1,490	-49.180%
2026-04-08	1.7000	1.7400	1.7000	1.7400	-41.414%	21	1,500	-64.368%
2026-04-07	2.7100	3.3300	2.7100	2.9700	+29.130%	29	1,521	-79.125%
2026-04-06	2.3000	2.3000	2.3000	2.3000	+5.023%	20	1,534	-73.043%
2026-04-02	2.3500	2.3500	2.1900	2.1900	-21.786%	68	1,528	-71.689%
2026-03-31	3.0500	3.0500	2.7000	2.8000	-24.324%	16	1,528	-77.857%
2026-03-30	3.6300	3.7000	3.6300	3.7000	+2.778%	12	1,535	-83.243%
2026-03-27	3.6500	3.6500	3.5000	3.6000	+4.348%	259	1,525	-82.778%
2026-03-26	3.5000	3.5000	3.4500	3.4500	-2.542%	2	1,498	-82.029%
2026-03-25	3.2300	3.5900	3.2300	3.5400	-1.393%	8	1,497	-82.486%
2026-03-24	3.1000	3.8000	3.1000	3.5900	+23.368%	60	1,496	-82.730%
2026-03-23	2.7000	3.0000	2.7000	2.9100	+0.345%	14	1,492	-78.694%
2026-03-20	2.7900	2.9000	2.6500	2.9000	0.000%	219	1,501	-78.621%
2026-03-19	2.8700	3.3500	2.8200	2.9000	+16.000%	75	1,343	-78.621%
2026-03-18	2.4400	2.5000	2.4400	2.5000	+48.810%	31	1,327	-75.200%
2026-03-16	1.6800	1.6800	1.6800	1.6800	-8.696%	2	1,296	-63.095%
2026-03-13	1.8400	1.8400	1.8400	1.8400	+22.667%	1	1,296	-66.304%
2026-03-12	1.5000	1.5000	1.5000	1.5000	+15.385%	5	1,296	-58.667%
2026-03-09	1.6500	1.6500	1.3000	1.3000	+47.727%	215	1,296	-52.308%
2026-03-04	1.3500	1.3500	0.8800	0.8800	-27.273%	37	1,294	-29.545%
2026-03-03	1.6200	1.6200	1.2100	1.2100	+9.009%	44	1,294	-48.760%
2026-03-02	1.5200	1.5200	1.1000	1.1100	+24.719%	215	1,255	-44.144%
2026-02-10	0.6800	0.9100	0.6800	0.8900	+27.143%	40	1,224	-30.337%
2026-01-15	0.7000	0.7000	0.7000	0.7000	+40.000%	5	1,251	-11.429%
2026-01-12	0.4500	0.5000	0.4500	0.5000	-35.065%	42	1,251	+24.000%
2025-12-30	0.7700	0.7700	0.7700	0.7700	+67.391%	10	1,211	-19.481%
2025-12-18	0.4700	0.4700	0.4600	0.4600	0.000%	10	1,211	+34.783%
2025-12-10	0.4500	0.4600	0.4500	0.4600	+2.222%	12	1,221	+34.783%
2025-12-09	0.4500	0.4500	0.4500	0.4500	+2.273%	1	1,226	+37.778%
2025-12-05	0.3900	0.4400	0.3900	0.4400	-21.429%	10	1,226	+40.909%
2025-12-04	0.5600	0.5600	0.5600	0.5600	+12.000%	9	1,226	+10.714%
2025-12-03	0.4300	0.5000	0.4300	0.5000	-1.961%	27	1,226	+24.000%
2025-12-01	0.5100	0.5100	0.5100	0.5100	-7.273%	10	1,246	+21.569%
2025-11-28	0.5500	0.5500	0.5500	0.5500	-5.172%	2	1,256	+12.727%
2025-11-26	0.5200	0.5800	0.5200	0.5800	+16.000%	12	1,260	+6.897%
2025-11-24	0.5000	0.5000	0.5000	0.5000	-16.667%	10	1,260	+24.000%
2025-11-20	0.6000	0.6000	0.6000	0.6000	-20.000%	5	1,270	+3.333%
2025-11-18	0.7500	0.7500	0.7500	0.7500	+25.000%	7	1,270	-17.333%
2025-11-17	0.6000	0.6000	0.6000	0.6000	-21.053%	13	1,277	+3.333%
2025-11-13	0.8700	0.8700	0.7600	0.7600	+8.571%	13	1,277	-18.421%
2025-11-11	0.8800	0.8800	0.7000	0.7000	-15.663%	76	1,274	-11.429%
2025-11-10	0.9600	0.9600	0.8300	0.8300	+3.750%	20	1,232	-25.301%
2025-11-06	0.8200	0.8200	0.8000	0.8000	+26.984%	10	1,221	-22.500%
2025-11-04	0.6400	0.6400	0.6300	0.6300	-16.000%	17	1,231	-1.587%
2025-11-03	0.8800	0.8800	0.7500	0.7500	-18.478%	20	1,224	-17.333%
2025-10-30	0.9200	0.9200	0.9200	0.9200	+8.235%	1	1,224	-32.609%
2025-10-29	0.8500	0.8500	0.8500	0.8500	-10.526%	6	1,224	-27.059%
2025-10-23	0.6000	0.9500	0.6000	0.9500	-5.000%	21	1,218	-34.737%
2025-10-20	0.8000	1.0000	0.8000	1.0000	+9.890%	8	1,239	-38.000%
2025-10-17	0.8700	0.9100	0.8700	0.9100	-9.000%	19	1,235	-31.868%
2025-10-16	1.0000	1.0000	1.0000	1.0000	0.000%	2	1,231	-38.000%
2025-10-15	1.0000	1.0000	1.0000	1.0000	+11.111%	2	1,233	-38.000%
2025-10-13	1.0000	1.0000	0.9000	0.9000	-2.174%	6	1,235	-31.111%
2025-10-10	1.1800	1.1800	0.7800	0.9200	-31.852%	399	1,234	-32.609%
2025-10-09	1.3500	1.3500	1.3500	1.3500	+0.746%	2	1,386	-54.074%
2025-10-07	1.5500	1.5900	1.3400	1.3400	-25.556%	306	1,084	-53.731%
2025-10-02	1.8000	1.8000	1.8000	1.8000	-6.736%	1	1,084	-65.556%
2025-10-01	1.9000	1.9300	1.9000	1.9300	+4.891%	6	1,084	-67.876%
2025-09-30	1.8200	1.8400	1.8200	1.8400	-5.641%	9	1,088	-66.304%
2025-09-29	1.9500	1.9500	1.9500	1.9500	-13.333%	3	1,091	-68.205%
2025-09-26	2.2000	2.2500	2.2000	2.2500	+1.351%	39	1,091	-72.444%
2025-09-24	2.2200	2.2200	2.2200	2.2200	+8.293%	2	1,052	-72.072%
2025-09-23	2.1000	2.1000	2.0500	2.0500	+10.811%	3	1,050	-69.756%
2025-09-22	1.8500	1.8500	1.8500	1.8500	+12.121%	12	1,053	-66.486%
2025-09-19	1.7500	1.7500	1.6500	1.6500	-19.118%	4	1,053	-62.424%
2025-09-18	1.9900	2.0400	1.9900	2.0400	+1.493%	2	1,053	-69.608%
2025-09-16	1.8500	2.0100	1.8000	2.0100	+14.857%	332	1,051	-69.154%
2025-09-12	1.8300	1.8300	1.7500	1.7500	+0.575%	21	1,294	-64.571%
2025-09-11	1.7400	1.7400	1.7400	1.7400	+1.754%	2	1,274	-64.368%
2025-09-10	1.7100	1.7100	1.7100	1.7100	+3.636%	1	1,274	-63.743%
2025-08-29	1.6500	1.6500	1.6500	1.6500	+0.610%	2	1,272	-62.424%
2025-08-21	1.5500	1.6400	1.5000	1.6400	+2.500%	30	1,272	-62.195%
2025-08-18	1.6700	1.7000	1.6000	1.6000	-12.088%	158	1,284	-61.250%
2025-08-15	1.8200	1.8200	1.8200	1.8200	+13.750%	1	1,149	-65.934%
2025-08-12	1.6000	1.6000	1.6000	1.6000	+14.286%	1	1,148	-61.250%
2025-08-11	1.4200	1.7000	1.3900	1.4000	-16.168%	42	1,148	-55.714%
2025-08-08	1.8700	2.0000	1.6700	1.6700	-19.324%	3	1,136	-62.874%
2025-08-07	2.1500	2.1500	2.0700	2.0700	-34.286%	10	1,137	-70.048%
2025-07-31	3.1000	3.1500	3.1000	3.1500	-1.563%	2	1,147	-80.317%
2025-07-30	3.2000	3.2000	3.2000	3.2000	+28.000%	10	1,147	-80.625%
2025-07-24	2.5000	2.5000	2.5000	2.5000	-42.130%	1	1,137	-75.200%
2025-07-22	4.3700	4.3700	4.3200	4.3200	+27.059%	5	1,138	-85.648%
2025-07-21	3.6000	3.6000	3.4000	3.4000	-6.849%	14	1,138	-81.765%
2025-07-18	3.6500	3.6500	3.6500	3.6500	-6.410%	13	1,146	-83.014%
2025-07-17	3.9000	3.9000	3.9000	3.9000	-3.465%	4	1,159	-84.103%
2025-07-15	4.0400	4.0400	4.0400	4.0400	-12.174%	3	1,163	-84.653%
2025-07-14	4.6000	4.6000	4.6000	4.6000	0.000%	6	1,163	-86.522%
2025-07-11	4.6000	4.6000	4.6000	4.6000	+24.324%	10	1,163	-86.522%
2025-07-09	3.9300	3.9300	3.7000	3.7000	+22.517%	71	1,153	-83.243%
2025-07-08	3.0000	3.0200	2.9500	3.0200	-2.581%	9	1,223	-79.470%
2025-07-07	3.1000	3.1000	3.1000	3.1000	-5.199%	1	1,223	-80.000%
2025-06-30	3.2700	3.2700	3.2700	3.2700	-9.167%	5	1,224	-81.040%
2025-06-26	3.6000	3.6000	3.6000	3.6000	-12.195%	2	1,224	-82.778%
2025-06-24	3.7500	4.1000	3.0900	4.1000	-6.818%	25	1,226	-84.878%
2025-06-23	4.5900	4.5900	4.4000	4.4000	-16.190%	10	1,220	-85.909%
2025-06-20	5.2500	5.2500	5.2500	5.2500	+22.664%	6	1,220	-88.190%
2025-06-18	4.5000	4.6600	4.2400	4.2800	+4.390%	36	1,255	-85.514%
2025-06-16	4.2000	4.2000	4.1000	4.1000	-4.651%	5	1,255	-84.878%
2025-06-13	3.9900	4.3000	3.9900	4.3000	+7.500%	22	1,257	-85.581%
2025-06-12	4.0000	4.0000	4.0000	4.0000	+6.101%	2	1,248	-84.500%
2025-06-11	3.7700	3.7700	3.7700	3.7700	+8.646%	4	1,246	-83.554%
2025-06-10	3.9000	3.9000	2.9100	3.4700	+6.769%	19	1,250	-82.133%
2025-06-09	3.0000	3.3000	3.0000	3.2500	+22.642%	15	1,246	-80.923%
2025-06-06	2.6500	2.6500	2.6500	2.6500	+9.504%	2	1,252	-76.604%
2025-06-05	2.6000	2.6000	2.4200	2.4200	-21.935%	2	1,251	-74.380%
2025-06-04	2.7000	3.5000	2.7000	3.1000	+16.105%	38	1,247	-80.000%
2025-06-03	2.8000	2.8500	2.5400	2.6700	+56.140%	518	1,247	-76.779%
2025-05-30	1.7100	1.7100	1.7100	1.7100	-7.568%	2	1,231	-63.743%
2025-05-29	1.8500	1.8500	1.8500	1.8500	-2.632%	50	1,231	-66.486%
2025-05-28	1.9000	1.9000	1.9000	1.9000	-19.149%	1	1,231	-67.368%
2025-05-27	2.2500	2.3500	2.2500	2.3500	+25.668%	13	1,231	-73.617%
2025-05-23	1.9000	2.0000	1.8500	1.8700	+24.667%	62	1,232	-66.845%
2025-05-21	1.5000	1.5000	1.5000	1.5000	-9.091%	5	1,232	-58.667%
2025-05-20	1.6500	1.6500	1.6500	1.6500	+4.430%	5	1,235	-62.424%
2025-05-19	1.5100	1.5800	1.4500	1.5800	+10.490%	5	1,235	-60.759%
2025-05-16	1.4300	1.4300	1.4300	1.4300	-4.667%	20	1,233	-56.643%
2025-05-15	1.5100	1.5100	1.5000	1.5000	-5.063%	59	1,223	-58.667%
2025-05-14	1.7400	1.7400	1.4900	1.5800	-24.762%	184	1,213	-60.759%
2025-05-13	2.0500	2.1000	1.9000	2.1000	+11.111%	6	1,140	-70.476%
2025-05-12	1.4500	1.8900	1.4500	1.8900	+16.667%	22	1,139	-67.196%
2025-05-09	1.6200	1.8500	1.4000	1.6200	-4.706%	682	1,130	-61.728%
2025-05-08	1.7000	1.7000	1.7000	1.7000	+14.865%	1	960	-63.529%
2025-05-07	1.4800	1.4800	1.4800	1.4800	+20.325%	7	960	-58.108%
2025-05-06	1.2300	1.2300	1.2300	1.2300	-23.125%	1	967	-49.593%
2025-05-02	1.6300	1.8000	1.6000	1.6000	+28.000%	1,062	967	-61.250%
2025-04-30	1.2500	1.2500	1.2500	1.2500	+15.741%	1	514	-50.400%
2025-04-25	1.0800	1.0800	1.0800	1.0800	-12.903%	8	513	-42.593%
2025-04-24	1.3300	1.3300	1.2200	1.2400	-11.429%	30	509	-50.000%
2025-04-22	1.4000	1.4000	1.4000	1.4000	+5.263%	3	479	-55.714%
2025-04-21	1.3500	1.3500	1.3000	1.3300	-16.875%	76	476	-53.383%
2025-04-17	1.3700	1.6000	1.3500	1.6000	+14.286%	58	370	-61.250%
2025-04-16	1.4000	1.4000	1.4000	1.4000	+12.903%	7	370	-55.714%
2025-04-11	1.4500	1.4500	1.2400	1.2400	+3.333%	30	370	-50.000%
2025-04-10	1.4500	1.4500	1.2000	1.2000	-29.412%	159	377	-48.333%
2025-04-08	1.7000	1.7000	1.7000	1.7000	+9.677%	1	277	-63.529%
2025-04-07	2.9500	2.9500	1.1000	1.5500	-25.121%	104	276	-60.000%
2025-04-03	2.0700	2.0700	2.0700	2.0700	+15.000%	5	231	-70.048%
2025-04-01	2.3000	2.3000	1.7800	1.8000	-35.484%	126	226	-65.556%
2025-03-27	2.1400	2.7900	2.0800	2.7900	-2.105%	75	101	-77.778%
2025-03-25	2.9700	2.9700	2.8500	2.8500	0.000%	26	26	-78.246%