Dark

VG20270115C25
VG Jan 15 2027 25.00 Call (VG270115C00025000)
option OPRA

EOD

Aug 6, 2026

0.3400+21.429%(+0.0600)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4200	0.4300	0.3400	0.3400	+21.429%	8	2,666	0.000%
2026-08-05	0.4600	0.4600	0.2800	0.2800	-30.000%	20	2,666	+21.429%
2026-08-04	0.4500	0.4500	0.4000	0.4000	-9.091%	3	2,656	-15.000%
2026-08-03	0.4000	0.4400	0.4000	0.4400	-2.222%	101	2,654	-22.727%
2026-07-31	0.4500	0.4500	0.4500	0.4500	0.000%	4	2,753	-24.444%
2026-07-30	0.4600	0.4600	0.4500	0.4500	0.000%	102	2,753	-24.444%
2026-07-29	0.4500	0.4500	0.4500	0.4500	+21.622%	1	2,753	-24.444%
2026-07-28	0.4100	0.4100	0.3700	0.3700	-26.000%	30	2,753	-8.108%
2026-07-27	0.5000	0.5000	0.5000	0.5000	-28.571%	4	2,759	-32.000%
2026-07-24	0.8200	0.8200	0.7000	0.7000	-19.540%	7	2,759	-51.429%
2026-07-23	0.8700	0.8700	0.8700	0.8700	+2.353%	2	2,758	-60.920%
2026-07-22	0.7000	0.8500	0.7000	0.8500	+30.769%	68	2,758	-60.000%
2026-07-21	0.6900	0.6900	0.6500	0.6500	-2.985%	23	2,758	-47.692%
2026-07-20	0.6000	0.6700	0.6000	0.6700	+21.818%	4	2,765	-49.254%
2026-07-17	0.5000	0.5500	0.5000	0.5500	+30.952%	35	2,765	-38.182%
2026-07-16	0.4200	0.4200	0.4200	0.4200	0.000%	25	2,775	-19.048%
2026-07-15	0.4900	0.4900	0.4200	0.4200	+20.000%	17	2,775	-19.048%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,792	-2.857%
2026-07-09	0.4000	0.4000	0.4000	0.4000	+14.286%	8	2,793	-15.000%
2026-07-08	0.3500	0.5000	0.3500	0.3500	+16.667%	101	2,793	-2.857%
2026-07-07	0.3000	0.3100	0.3000	0.3000	+30.435%	89	2,714	+13.333%
2026-07-06	0.2300	0.2300	0.2300	0.2300	-8.000%	4	2,731	+47.826%
2026-06-30	0.2500	0.2500	0.2500	0.2500	0.000%	100	2,731	+36.000%
2026-06-25	0.2400	0.2500	0.2400	0.2500	0.000%	3	2,812	+36.000%
2026-06-24	0.2600	0.3000	0.2500	0.2500	-28.571%	58	2,812	+36.000%
2026-06-18	0.3000	0.3500	0.3000	0.3500	+16.667%	43	2,720	-2.857%
2026-06-17	0.3200	0.3300	0.3000	0.3000	-33.333%	23	2,720	+13.333%
2026-06-15	0.4500	0.5000	0.4500	0.4500	-25.000%	34	2,720	-24.444%
2026-06-12	0.6000	0.6000	0.6000	0.6000	-25.000%	1	2,720	-43.333%
2026-06-11	0.8000	0.8500	0.8000	0.8000	+1.266%	103	2,720	-57.500%
2026-06-10	0.7000	0.7900	0.7000	0.7900	+27.419%	103	2,619	-56.962%
2026-06-09	0.6200	0.6200	0.6200	0.6200	-4.615%	10	2,520	-45.161%
2026-06-08	0.8000	0.8000	0.6500	0.6500	-7.143%	116	2,510	-47.692%
2026-06-05	0.7000	0.7000	0.7000	0.7000	-12.500%	1	2,403	-51.429%
2026-06-04	0.7500	0.8000	0.7500	0.8000	+26.984%	12	2,403	-57.500%
2026-06-03	0.7000	0.7000	0.6300	0.6300	-3.077%	32	2,413	-46.032%
2026-06-02	0.6500	0.7000	0.6500	0.6500	-13.333%	190	2,413	-47.692%
2026-06-01	0.7500	0.7500	0.7500	0.7500	+36.364%	47	2,287	-54.667%
2026-05-29	0.6300	0.6300	0.5500	0.5500	-22.535%	360	2,261	-38.182%
2026-05-28	0.6800	0.7100	0.6800	0.7100	+4.412%	110	1,976	-52.113%
2026-05-27	0.7100	0.7100	0.6500	0.6800	-13.924%	129	1,876	-50.000%
2026-05-26	0.8000	0.8000	0.7900	0.7900	-21.000%	4	1,948	-56.962%
2026-05-22	0.9000	1.0000	0.7500	1.0000	+5.263%	184	1,950	-66.000%
2026-05-21	0.9500	0.9500	0.9000	0.9500	-13.636%	5	1,931	-64.211%
2026-05-20	1.1400	1.1400	1.1000	1.1000	-17.910%	6	1,931	-69.091%
2026-05-19	1.1500	1.3400	1.1500	1.3400	+10.744%	7	1,927	-74.627%
2026-05-18	1.1000	1.2300	1.0500	1.2100	+5.217%	51	1,927	-71.901%
2026-05-15	1.1600	1.1600	0.9500	1.1500	+27.778%	17	1,927	-70.435%
2026-05-14	0.9000	0.9500	0.9000	0.9000	0.000%	6	1,909	-62.222%
2026-05-13	1.0600	1.0600	0.9000	0.9000	-5.263%	116	1,905	-62.222%
2026-05-12	0.8500	1.0500	0.8500	0.9500	+30.137%	50	1,905	-64.211%
2026-05-11	0.7300	0.7500	0.7000	0.7300	+12.308%	114	1,905	-53.425%
2026-05-08	0.6500	0.6800	0.6500	0.6500	0.000%	130	1,721	-47.692%
2026-05-07	0.7500	0.7500	0.6500	0.6500	-18.750%	87	1,671	-47.692%
2026-05-06	0.8500	0.8500	0.7800	0.8000	-23.810%	62	1,655	-57.500%
2026-05-05	1.1000	1.1000	1.0500	1.0500	-8.696%	20	1,679	-67.619%
2026-05-04	1.0800	1.1500	1.0800	1.1500	+15.000%	5	1,679	-70.435%
2026-05-01	0.9500	1.0000	0.9500	1.0000	-13.043%	14	1,675	-66.000%
2026-04-30	0.9200	1.1700	0.9200	1.1500	0.000%	92	1,675	-70.435%
2026-04-29	1.0000	1.1500	1.0000	1.1500	+35.294%	72	1,662	-70.435%
2026-04-28	0.9000	0.9000	0.8500	0.8500	-5.556%	10	1,640	-60.000%
2026-04-27	0.9000	0.9500	0.9000	0.9000	+5.882%	34	1,640	-62.222%
2026-04-24	0.9000	0.9300	0.8500	0.8500	-19.048%	49	1,640	-60.000%
2026-04-23	1.0400	1.0500	0.9000	1.0500	+16.667%	33	1,632	-67.619%
2026-04-22	1.0000	1.0000	0.9000	0.9000	+5.882%	52	1,623	-62.222%
2026-04-21	0.7500	0.8500	0.7500	0.8500	+14.865%	117	1,541	-60.000%
2026-04-20	0.7000	0.7500	0.7000	0.7400	+1.370%	61	1,541	-54.054%
2026-04-17	0.8900	0.8900	0.6500	0.7300	-27.000%	172	1,504	-53.425%
2026-04-16	1.0000	1.0000	1.0000	1.0000	+5.263%	28	1,461	-66.000%
2026-04-15	1.0000	1.0000	0.9500	0.9500	0.000%	52	1,434	-64.211%
2026-04-14	1.0500	1.0500	0.9500	0.9500	-13.636%	93	1,409	-64.211%
2026-04-13	1.3500	1.3500	1.0700	1.1000	-12.000%	126	1,366	-69.091%
2026-04-10	1.2500	1.2500	1.1000	1.2500	+4.167%	180	1,425	-72.800%
2026-04-09	1.6000	1.6000	1.0900	1.2000	-14.286%	214	1,337	-71.667%
2026-04-08	1.3500	1.4600	1.3000	1.4000	-40.426%	79	1,288	-75.714%
2026-04-07	2.6100	2.6100	2.2500	2.3500	+14.634%	121	1,250	-85.532%
2026-04-06	1.9000	2.0500	1.9000	2.0500	+7.895%	117	1,208	-83.415%
2026-04-02	1.9000	1.9000	1.9000	1.9000	+8.571%	1	1,271	-82.105%
2026-04-01	2.2500	2.2500	1.7500	1.7500	-23.913%	75	1,271	-80.571%
2026-03-31	2.7000	2.7000	2.2500	2.3000	-25.566%	54	1,201	-85.217%
2026-03-30	3.0000	3.3000	2.8300	3.0900	-0.323%	28	1,193	-88.997%
2026-03-27	3.1000	3.1000	2.9000	3.1000	+8.772%	47	1,172	-89.032%
2026-03-26	3.0000	3.0000	2.8000	2.8500	0.000%	51	1,160	-88.070%
2026-03-25	2.6900	3.0400	2.5000	2.8500	-3.061%	110	1,109	-88.070%
2026-03-24	2.9000	3.2000	2.8400	2.9400	+30.667%	206	1,066	-88.435%
2026-03-23	2.2400	2.4500	2.1000	2.2500	-8.163%	24	935	-84.889%
2026-03-20	2.3500	2.4500	2.3000	2.4500	+11.872%	111	930	-86.122%
2026-03-19	2.2000	3.0000	2.1900	2.1900	-2.232%	297	919	-84.475%
2026-03-18	1.5000	2.2400	1.3100	2.2400	+100.000%	23	802	-84.821%
2026-03-16	1.4100	1.6500	1.1200	1.1200	-24.832%	95	811	-69.643%
2026-03-13	1.6700	1.6700	1.4900	1.4900	-8.589%	101	811	-77.181%
2026-03-12	1.2900	1.6300	1.1700	1.6300	+39.316%	86	730	-79.141%
2026-03-11	0.9900	1.1800	0.9900	1.1700	+37.647%	24	732	-70.940%
2026-03-10	0.8500	0.8500	0.8500	0.8500	-8.602%	1	710	-60.000%
2026-03-09	1.5000	1.5000	0.9300	0.9300	-28.462%	16	710	-63.441%
2026-03-06	1.2500	1.3000	1.2500	1.3000	+18.182%	2	707	-73.846%
2026-03-05	0.9500	1.1000	0.9500	1.1000	+39.241%	3	707	-69.091%
2026-03-04	0.9000	0.9000	0.7900	0.7900	-24.762%	25	707	-56.962%
2026-03-03	1.4500	1.5000	1.0500	1.0500	+10.526%	24	696	-67.619%
2026-03-02	1.0000	1.0000	0.9500	0.9500	+58.333%	8	682	-64.211%
2026-02-26	0.6000	0.6000	0.6000	0.6000	+3.448%	1	678	-43.333%
2026-02-25	0.6500	0.6500	0.5800	0.5800	+16.000%	20	682	-41.379%
2026-02-17	0.5000	0.5000	0.5000	0.5000	0.000%	10	682	-32.000%
2026-02-13	0.5000	0.5000	0.5000	0.5000	-50.000%	40	722	-32.000%
2026-01-28	0.9900	1.0000	0.9900	1.0000	+66.667%	10	722	-66.000%
2026-01-27	0.6000	0.6000	0.6000	0.6000	-14.286%	1	712	-43.333%
2026-01-26	0.7500	0.7500	0.7000	0.7000	+100.000%	2	711	-51.429%
2026-01-12	0.4500	0.4500	0.3500	0.3500	-41.667%	6	709	-2.857%
2025-12-30	0.6000	0.6000	0.6000	0.6000	+25.000%	2	705	-43.333%
2025-12-22	0.4400	0.4800	0.4400	0.4800	+4.348%	9	705	-29.167%
2025-12-05	0.4600	0.4600	0.4600	0.4600	-31.343%	10	710	-26.087%
2025-11-18	0.6700	0.6700	0.6700	0.6700	+21.818%	3	710	-49.254%
2025-11-14	0.6000	0.6000	0.5500	0.5500	-23.611%	501	710	-38.182%
2025-11-13	0.7200	0.7200	0.7200	0.7200	-4.000%	5	712	-52.778%
2025-11-11	0.7500	0.7500	0.7500	0.7500	-7.407%	10	727	-54.667%
2025-11-10	0.8500	0.8500	0.8100	0.8100	+24.615%	13	727	-58.025%
2025-11-07	0.6500	0.6500	0.6500	0.6500	+8.333%	5	716	-47.692%
2025-11-04	0.6000	0.6000	0.6000	0.6000	-29.412%	13	711	-43.333%
2025-10-23	0.8100	0.8500	0.8100	0.8500	-5.556%	2	724	-60.000%
2025-10-10	0.7500	0.9000	0.6100	0.9000	-15.888%	325	722	-62.222%
2025-10-09	1.0700	1.0700	1.0700	1.0700	-10.833%	1	713	-68.224%
2025-10-08	1.2000	1.2000	1.2000	1.2000	+20.000%	10	712	-71.667%
2025-10-07	1.2000	1.2000	1.0000	1.0000	-35.484%	206	628	-66.000%
2025-10-06	1.5700	1.5700	1.5500	1.5500	-3.125%	8	628	-78.065%
2025-10-01	1.6100	1.6100	1.5000	1.6000	+3.226%	63	626	-78.750%
2025-09-30	1.5500	1.5500	1.5500	1.5500	-1.274%	1	675	-78.065%
2025-09-29	1.5900	1.6400	1.5700	1.5700	-7.647%	8	675	-78.344%
2025-09-24	1.8000	1.8500	1.7000	1.7000	-3.409%	236	678	-80.000%
2025-09-23	1.8000	1.8000	1.6200	1.7600	-2.222%	116	579	-80.682%
2025-09-18	1.8000	1.8000	1.8000	1.8000	+11.111%	2	587	-81.111%
2025-09-17	1.6200	1.6200	1.6200	1.6200	+4.516%	50	585	-79.012%
2025-09-16	1.5500	1.5500	1.5500	1.5500	+6.897%	2	635	-78.065%
2025-09-10	1.4500	1.4500	1.4500	1.4500	+7.407%	1	635	-76.552%
2025-09-05	1.3500	1.3500	1.3500	1.3500	+3.053%	1	635	-74.815%
2025-08-29	1.3100	1.3100	1.3100	1.3100	+0.769%	1	636	-74.046%
2025-08-27	1.3000	1.3000	1.3000	1.3000	-3.704%	1	636	-73.846%
2025-08-26	1.3500	1.3500	1.3500	1.3500	+2.273%	4	636	-74.815%
2025-08-22	1.4800	1.4800	1.3000	1.3200	-2.222%	55	632	-74.242%
2025-08-21	1.3500	1.3500	1.3500	1.3500	-5.594%	3	588	-74.815%
2025-08-18	1.1000	1.5000	1.1000	1.4300	-7.742%	55	588	-76.224%
2025-08-15	1.5300	1.5500	1.3800	1.5500	-20.513%	4	549	-78.065%
2025-08-13	1.9500	1.9500	1.9500	1.9500	+39.286%	5	547	-82.564%
2025-08-12	1.4000	1.4200	1.3700	1.4000	+11.111%	28	547	-75.714%
2025-08-11	1.2000	1.2600	1.1800	1.2600	-10.000%	19	544	-73.016%
2025-08-08	1.4500	1.4500	1.4000	1.4000	-20.000%	13	551	-75.714%
2025-08-07	2.0000	2.0000	1.7500	1.7500	-12.500%	22	538	-80.571%
2025-08-06	2.0000	2.0000	2.0000	2.0000	-5.660%	5	538	-83.000%
2025-08-05	2.1200	2.1200	2.1200	2.1200	-5.778%	10	538	-83.962%
2025-08-04	2.2500	2.2500	2.2500	2.2500	-4.255%	1	528	-84.889%
2025-07-31	2.3500	2.3500	2.3500	2.3500	-6.000%	10	528	-85.532%
2025-07-29	2.8000	2.8000	2.5000	2.5000	-10.714%	6	518	-86.400%
2025-07-28	2.7500	2.8000	2.7500	2.8000	+25.561%	5	518	-87.857%
2025-07-24	2.5000	2.5000	2.2300	2.2300	-18.613%	19	518	-84.753%
2025-07-23	2.8000	2.8000	2.7400	2.7400	-2.143%	5	532	-87.591%
2025-07-21	2.8000	2.8000	2.8000	2.8000	-30.000%	5	527	-87.857%
2025-07-18	4.0000	4.0000	4.0000	4.0000	+14.286%	10	522	-91.500%
2025-07-16	3.7000	3.7000	3.5000	3.5000	-18.605%	53	522	-90.286%
2025-07-11	4.0000	4.3000	4.0000	4.3000	+30.699%	16	472	-92.093%
2025-07-10	3.2900	3.2900	3.2900	3.2900	+21.852%	1	468	-89.666%
2025-07-09	2.7000	2.7000	2.7000	2.7000	-10.000%	1	468	-87.407%
2025-07-02	3.0000	3.0000	3.0000	3.0000	-6.250%	1	467	-88.667%
2025-07-01	3.2000	3.2000	3.2000	3.2000	+18.081%	10	467	-89.375%
2025-06-30	3.6000	3.6000	2.7100	2.7100	-16.615%	12	457	-87.454%
2025-06-26	3.5100	3.5100	3.2500	3.2500	-14.474%	51	445	-89.538%
2025-06-24	3.7000	3.8000	3.7000	3.8000	+8.571%	6	399	-91.053%
2025-06-23	3.9000	3.9000	3.5000	3.5000	-2.778%	16	393	-90.286%
2025-06-17	3.6000	3.6000	3.6000	3.6000	-10.000%	1	377	-90.556%
2025-06-16	4.0000	4.0000	4.0000	4.0000	+15.942%	1	377	-91.500%
2025-06-13	3.4500	3.4500	3.4500	3.4500	+1.471%	30	377	-90.145%
2025-06-12	3.4000	3.4000	3.4000	3.4000	+16.438%	3	362	-90.000%
2025-06-11	7.2600	7.2600	2.9200	2.9200	-8.750%	357	359	-88.356%
2025-06-09	2.7300	3.2000	2.7300	3.2000	-17.949%	6	9	-89.375%
2025-06-04	3.9000	3.9000	3.9000	3.9000	0.000%	6	3	-91.282%