Dark

VG20270115C30
VG Jan 15 2027 30.00 Call (VG270115C00030000)
option OPRA

EOD

Aug 6, 2026

0.1800-14.286%(-0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2300	0.2500	0.1800	0.1800	-14.286%	6	1,574	0.000%
2026-08-03	0.2100	0.2100	0.2100	0.2100	-30.000%	11	1,574	-14.286%
2026-07-27	0.3000	0.3000	0.3000	0.3000	-25.000%	54	1,576	-40.000%
2026-07-24	0.4700	0.4700	0.4000	0.4000	-11.111%	4	1,576	-55.000%
2026-07-22	0.4300	0.4500	0.4300	0.4500	+80.000%	6	1,579	-60.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	-10.714%	1	1,574	-28.000%
2026-07-17	0.2700	0.2800	0.2700	0.2800	+86.667%	53	1,574	-35.714%
2026-07-06	0.1500	0.1500	0.1500	0.1500	0.000%	6	1,569	+20.000%
2026-07-02	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,569	+20.000%
2026-07-01	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,569	+20.000%
2026-06-25	0.2000	0.2000	0.1500	0.1500	-11.765%	26	1,569	+20.000%
2026-06-24	0.1900	0.1900	0.1700	0.1700	+13.333%	10	1,593	+5.882%
2026-06-23	0.1500	0.1500	0.1500	0.1500	-16.667%	7	1,593	+20.000%
2026-06-18	0.1800	0.1800	0.1800	0.1800	-53.846%	1	1,594	0.000%
2026-06-12	0.3900	0.3900	0.3900	0.3900	-2.500%	22	1,594	-53.846%
2026-06-11	0.5000	0.5000	0.4000	0.4000	-20.000%	28	1,594	-55.000%
2026-06-10	0.5000	0.5000	0.5000	0.5000	+42.857%	1	1,592	-64.000%
2026-06-09	0.3700	0.3700	0.3500	0.3500	-12.500%	41	1,591	-48.571%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-20.000%	10	1,632	-55.000%
2026-06-05	0.5000	0.5000	0.5000	0.5000	+16.279%	1	1,632	-64.000%
2026-06-03	0.4600	0.4800	0.4300	0.4300	-4.444%	100	1,632	-58.140%
2026-05-28	0.5000	0.5000	0.4200	0.4500	+2.273%	152	1,667	-60.000%
2026-05-27	0.4500	0.4500	0.4300	0.4400	-12.000%	54	1,772	-59.091%
2026-05-26	0.5500	0.6000	0.5000	0.5000	-16.667%	4	1,765	-64.000%
2026-05-22	0.5500	0.6000	0.5500	0.6000	-7.692%	44	1,764	-70.000%
2026-05-20	0.6500	0.6500	0.6500	0.6500	-23.529%	4	1,755	-72.308%
2026-05-19	0.8100	0.8500	0.7200	0.8500	+6.250%	33	1,751	-78.824%
2026-05-18	0.7000	0.8500	0.7000	0.8000	+5.263%	30	1,751	-77.500%
2026-05-15	0.7000	0.8000	0.7000	0.7600	+38.182%	133	1,751	-76.316%
2026-05-14	0.5500	0.5500	0.5500	0.5500	-8.333%	29	1,606	-67.273%
2026-05-13	0.6200	0.6500	0.6000	0.6000	0.000%	8	1,599	-70.000%
2026-05-12	0.6000	0.6500	0.5000	0.6000	+50.000%	112	1,599	-70.000%
2026-05-11	0.4200	0.4200	0.4000	0.4000	-2.439%	11	1,599	-55.000%
2026-05-07	0.4100	0.4100	0.4100	0.4100	-21.154%	2	1,557	-56.098%
2026-05-06	0.5200	0.5300	0.5200	0.5200	-25.714%	10	1,557	-65.385%
2026-05-05	0.7300	0.7400	0.7000	0.7000	-12.500%	38	1,558	-74.286%
2026-05-04	0.7000	0.8500	0.7000	0.8000	+23.077%	658	1,548	-77.500%
2026-05-01	0.6000	0.6700	0.6000	0.6500	-13.333%	55	906	-72.308%
2026-04-30	0.7500	0.7500	0.7200	0.7500	0.000%	49	906	-76.000%
2026-04-29	0.7000	0.7500	0.6700	0.7500	+36.364%	66	909	-76.000%
2026-04-28	0.5500	0.5500	0.5500	0.5500	-8.333%	1	890	-67.273%
2026-04-27	0.6000	0.6300	0.5500	0.6000	+9.091%	21	889	-70.000%
2026-04-24	0.5500	0.6000	0.5500	0.5500	-21.429%	58	888	-67.273%
2026-04-23	0.6400	0.7000	0.6100	0.7000	+16.667%	76	830	-74.286%
2026-04-22	0.6000	0.6000	0.6000	0.6000	+9.091%	11	764	-70.000%
2026-04-21	0.6000	0.6000	0.4500	0.5500	+22.222%	128	684	-67.273%
2026-04-20	0.4500	0.4800	0.4300	0.4500	-4.255%	58	684	-60.000%
2026-04-17	0.6400	0.6400	0.3400	0.4700	-21.667%	106	659	-61.702%
2026-04-15	0.6000	0.6000	0.6000	0.6000	+33.333%	18	562	-70.000%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-43.750%	50	580	-60.000%
2026-04-13	1.6500	1.6500	0.8000	0.8000	-2.439%	25	626	-77.500%
2026-04-10	0.8200	0.8200	0.8200	0.8200	+2.500%	4	632	-78.049%
2026-04-09	1.4000	1.4000	0.8000	0.8000	-21.569%	338	631	-77.500%
2026-04-08	0.5500	1.0200	0.5500	1.0200	-37.805%	349	756	-82.353%
2026-04-07	1.9000	1.9000	1.6400	1.6400	+5.806%	12	819	-89.024%
2026-04-06	1.4000	1.5500	1.4000	1.5500	+14.815%	10	818	-88.387%
2026-04-02	1.2200	1.3500	1.2200	1.3500	+3.053%	72	748	-86.667%
2026-04-01	1.5500	1.6700	1.2200	1.3100	-22.941%	132	748	-86.260%
2026-03-31	1.8000	1.8000	1.7000	1.7000	-23.767%	3	619	-89.412%
2026-03-30	2.2000	2.3000	2.2000	2.2300	+0.905%	211	618	-91.928%
2026-03-27	2.1000	2.4500	2.1000	2.2100	-9.796%	31	543	-91.855%
2026-03-25	2.0000	2.4500	2.0000	2.4500	+8.889%	108	527	-92.653%
2026-03-24	2.3000	2.3000	2.0000	2.2500	+32.353%	45	427	-92.000%
2026-03-23	1.7000	1.7000	1.7000	1.7000	-2.857%	10	397	-89.412%
2026-03-20	1.5000	1.8000	1.5000	1.7500	+6.061%	18	407	-89.714%
2026-03-19	1.7000	2.0000	1.6500	1.6500	+13.793%	31	404	-89.091%
2026-03-18	1.2200	1.4500	1.2100	1.4500	+90.789%	81	382	-87.586%
2026-03-16	0.6500	0.7600	0.6500	0.7600	-24.000%	16	382	-76.316%
2026-03-13	1.0000	1.0000	1.0000	1.0000	+17.647%	1	383	-82.000%
2026-03-12	1.0000	1.0000	0.8500	0.8500	+6.250%	5	383	-78.824%
2026-03-11	0.8000	0.8000	0.8000	0.8000	-20.000%	25	383	-77.500%
2026-03-09	1.0000	1.0000	1.0000	1.0000	+36.986%	10	405	-82.000%
2026-03-05	0.7200	0.7300	0.6700	0.7300	+32.727%	53	409	-75.342%
2026-03-04	0.5500	0.5500	0.5500	0.5500	-45.000%	5	374	-67.273%
2026-03-03	1.0000	1.0000	1.0000	1.0000	+53.846%	1	374	-82.000%
2026-03-02	0.8500	0.8500	0.6500	0.6500	+44.444%	2	373	-72.308%
2026-02-19	0.4500	0.4500	0.4500	0.4500	0.000%	4	374	-60.000%
2026-02-04	0.4500	0.4500	0.4500	0.4500	-10.000%	1	374	-60.000%
2026-02-03	0.5000	0.5000	0.5000	0.5000	+11.111%	6	375	-64.000%
2026-02-02	0.3900	0.4500	0.3900	0.4500	-18.182%	2	375	-60.000%
2026-01-27	0.5500	0.5500	0.5500	0.5500	-5.172%	6	373	-67.273%
2026-01-23	0.5800	0.5800	0.5800	0.5800	-17.143%	1	373	-68.966%
2026-01-22	0.5500	0.7000	0.5500	0.7000	+66.667%	2	373	-74.286%
2026-01-20	0.5500	0.5500	0.4200	0.4200	+5.000%	5	372	-57.143%
2026-01-16	0.3500	0.4000	0.3500	0.4000	+11.111%	12	358	-55.000%
2026-01-07	0.3600	0.3600	0.3600	0.3600	+5.882%	1	358	-50.000%
2026-01-02	0.3400	0.3400	0.3400	0.3400	-19.048%	1	357	-47.059%
2025-12-24	0.4000	0.4500	0.4000	0.4200	+13.514%	6	357	-57.143%
2025-12-18	0.3700	0.3700	0.3700	0.3700	+23.333%	10	357	-51.351%
2025-12-12	0.3000	0.3000	0.3000	0.3000	-33.333%	1	364	-40.000%
2025-12-11	0.4500	0.4500	0.4500	0.4500	+36.364%	1	364	-60.000%
2025-12-10	0.3300	0.3300	0.3300	0.3300	+10.000%	35	363	-45.455%
2025-12-05	0.3000	0.3000	0.3000	0.3000	-3.226%	5	328	-40.000%
2025-12-04	0.5500	0.5500	0.2600	0.3100	+3.333%	22	328	-41.935%
2025-12-03	0.3000	0.3000	0.2900	0.3000	-14.286%	10	320	-40.000%
2025-11-24	0.3500	0.3500	0.3500	0.3500	-12.500%	3	311	-48.571%
2025-11-21	0.4000	0.4000	0.4000	0.4000	0.000%	8	311	-55.000%
2025-11-19	0.4000	0.4000	0.4000	0.4000	-13.043%	100	319	-55.000%
2025-11-13	0.4800	0.5000	0.4500	0.4600	+4.545%	21	219	-60.870%
2025-11-11	0.7500	0.7500	0.4400	0.4400	-32.308%	6	223	-59.091%
2025-11-10	0.6500	0.6500	0.6500	0.6500	+8.333%	11	218	-72.308%
2025-11-07	0.5000	0.6000	0.5000	0.6000	+15.385%	3	218	-70.000%
2025-10-10	0.6900	0.6900	0.5000	0.5200	-30.667%	27	217	-65.385%
2025-10-08	1.3600	1.3600	0.7500	0.7500	0.000%	6	224	-76.000%
2025-10-07	0.9500	0.9500	0.7500	0.7500	-29.907%	15	215	-76.000%
2025-10-06	1.5900	1.5900	1.0700	1.0700	+9.184%	9	215	-83.178%
2025-10-02	0.9000	0.9800	0.9000	0.9800	-1.010%	3	207	-81.633%
2025-09-30	0.9900	0.9900	0.9900	0.9900	-19.512%	8	204	-81.818%
2025-09-24	1.2300	1.2300	1.2300	1.2300	+2.500%	2	196	-85.366%
2025-09-23	1.2000	1.2000	1.2000	1.2000	+22.449%	70	196	-85.000%
2025-09-19	1.0500	1.0500	0.9800	0.9800	-10.909%	5	239	-81.633%
2025-09-12	1.0000	1.1000	1.0000	1.1000	+27.907%	4	237	-83.636%
2025-09-04	0.8600	0.8600	0.8600	0.8600	-9.474%	6	233	-79.070%
2025-08-29	0.9500	0.9500	0.9500	0.9500	-13.636%	1	226	-81.053%
2025-08-25	1.1000	1.1000	1.1000	1.1000	+30.952%	2	226	-83.636%
2025-08-21	0.8300	0.8400	0.8300	0.8400	-35.385%	3	224	-78.571%
2025-08-14	1.3000	1.3000	1.3000	1.3000	+27.451%	10	224	-86.154%
2025-08-13	1.0200	1.0200	1.0200	1.0200	+9.677%	30	214	-82.353%
2025-08-12	0.9500	1.0000	0.9300	0.9300	+20.779%	18	184	-80.645%
2025-08-11	0.7700	0.7700	0.7700	0.7700	-23.762%	10	179	-76.623%
2025-08-08	1.2500	1.2500	1.0100	1.0100	+8.602%	4	169	-82.178%
2025-08-07	0.9300	0.9300	0.9300	0.9300	-55.714%	3	167	-80.645%
2025-08-06	2.1000	2.1000	2.1000	2.1000	+40.000%	4	164	-91.429%
2025-08-05	1.5000	1.5000	1.5000	1.5000	-12.791%	1	164	-88.000%
2025-08-04	1.7000	1.7200	1.7000	1.7200	-11.795%	2	164	-89.535%
2025-07-28	1.7500	1.9500	1.7500	1.9500	+11.429%	15	165	-90.769%
2025-07-25	1.5500	1.7500	1.5500	1.7500	-9.326%	2	155	-89.714%
2025-07-24	2.1300	2.1300	1.9300	1.9300	-2.030%	5	153	-90.674%
2025-07-23	2.3300	2.3300	1.9700	1.9700	-12.444%	15	153	-90.863%
2025-07-22	2.1000	3.0200	2.1000	2.2500	+5.634%	30	150	-92.000%
2025-07-21	2.1300	2.1300	2.1300	2.1300	-19.318%	20	135	-91.549%
2025-07-18	2.7600	2.7600	2.6000	2.6400	+7.755%	18	129	-93.182%
2025-07-17	2.6500	2.6500	2.4500	2.4500	-7.197%	11	114	-92.653%
2025-07-14	2.6400	2.6400	2.6400	2.6400	-18.012%	1	114	-93.182%
2025-07-11	2.9400	3.2200	2.8900	3.2200	+43.111%	16	114	-94.410%
2025-07-07	2.1700	2.2500	2.1700	2.2500	-2.174%	7	112	-92.000%
2025-07-03	2.3000	2.3000	2.3000	2.3000	+43.750%	5	101	-92.174%
2025-07-02	1.6000	1.6000	1.6000	1.6000	-23.810%	2	101	-88.750%
2025-07-01	2.1000	2.1000	2.1000	2.1000	-13.934%	22	99	-91.429%
2025-06-24	2.4400	2.4400	2.4400	2.4400	+3.830%	1	117	-92.623%
2025-06-23	2.7900	2.7900	2.3500	2.3500	-42.683%	6	116	-92.340%
2025-06-20	4.1000	4.1000	4.1000	4.1000	+86.364%	6	110	-95.610%
2025-06-16	1.9100	2.2200	1.9100	2.2000	-16.350%	57	110	-91.818%
2025-06-13	2.9000	2.9000	2.5000	2.6300	-64.218%	52	53	-93.156%
2025-06-11	7.3500	7.3500	7.3500	7.3500	+194.000%	10	0	-97.551%
2025-06-10	1.4100	2.5000	1.4100	2.5000	0.000%	34	0	-92.800%