Dark

VG20270115C35
VG Jan 15 2027 35.00 Call (VG270115C00035000)
option OPRA

EOD

Aug 4, 2026

0.1500+50.000%(+0.0500)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1500	0.1500	0.1500	0.1500	+50.000%	400	1,271	0.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-33.333%	1	917	+50.000%
2026-07-30	0.1800	0.1800	0.1500	0.1500	-25.000%	5	918	0.000%
2026-07-28	0.2000	0.2000	0.2000	0.2000	+11.111%	1	922	-25.000%
2026-07-27	0.2500	0.2500	0.1800	0.1800	-40.000%	2	923	-16.667%
2026-07-23	0.4000	0.4000	0.3000	0.3000	+50.000%	4	922	-50.000%
2026-07-17	0.2000	0.2000	0.2000	0.2000	+100.000%	5	922	-25.000%
2026-07-07	0.1000	0.1000	0.1000	0.1000	0.000%	98	927	+50.000%
2026-07-06	0.1000	0.1000	0.1000	0.1000	0.000%	1	997	+50.000%
2026-07-01	0.1200	0.1200	0.1000	0.1000	-16.667%	105	997	+50.000%
2026-06-25	0.1200	0.1200	0.1200	0.1200	-14.286%	3	1,078	+25.000%
2026-06-23	0.1400	0.1400	0.1400	0.1400	-6.667%	10	1,075	+7.143%
2026-06-17	0.1500	0.1500	0.1500	0.1500	0.000%	10	1,085	0.000%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-40.000%	10	1,085	0.000%
2026-06-15	0.1000	0.2500	0.1000	0.2500	-16.667%	7	1,092	-40.000%
2026-06-10	0.3000	0.3000	0.3000	0.3000	+20.000%	6	1,092	-50.000%
2026-06-09	0.2500	0.2500	0.2500	0.2500	+4.167%	20	1,095	-40.000%
2026-06-04	0.3000	0.3000	0.2400	0.2400	-25.000%	18	1,095	-37.500%
2026-06-01	0.3000	0.3200	0.3000	0.3200	+28.000%	40	1,111	-53.125%
2026-05-29	0.2500	0.2500	0.2500	0.2500	-16.667%	15	1,095	-40.000%
2026-05-27	0.3000	0.3000	0.3000	0.3000	-33.333%	30	1,095	-50.000%
2026-05-20	0.4500	0.4500	0.4500	0.4500	-18.182%	10	1,065	-66.667%
2026-05-19	0.5000	0.5900	0.5000	0.5500	0.000%	6	1,065	-72.727%
2026-05-15	0.4100	0.5500	0.4100	0.5500	+37.500%	122	1,065	-72.727%
2026-05-14	0.4000	0.4500	0.3800	0.4000	0.000%	47	1,137	-62.500%
2026-05-13	0.3100	0.4800	0.3100	0.4000	0.000%	33	1,079	-62.500%
2026-05-12	0.4000	0.4000	0.4000	0.4000	+33.333%	1	1,079	-62.500%
2026-05-07	0.3000	0.3000	0.3000	0.3000	-33.333%	20	1,079	-50.000%
2026-05-06	0.4500	0.4500	0.4500	0.4500	-13.462%	1	1,059	-66.667%
2026-05-05	0.5000	0.5200	0.5000	0.5200	+4.000%	51	1,059	-71.154%
2026-04-29	0.4500	0.5000	0.4500	0.5000	+31.579%	6	1,108	-70.000%
2026-04-24	0.4200	0.4200	0.3800	0.3800	-7.317%	17	1,104	-60.526%
2026-04-22	0.4100	0.4100	0.4100	0.4100	+10.811%	2	1,119	-63.415%
2026-04-21	0.3700	0.3700	0.3700	0.3700	+23.333%	1	1,120	-59.459%
2026-04-17	0.4000	0.4000	0.3000	0.3000	-40.000%	47	1,120	-50.000%
2026-04-16	0.5000	0.5000	0.5000	0.5000	+16.279%	1	1,100	-70.000%
2026-04-15	0.4500	0.4500	0.4300	0.4300	-4.444%	75	1,100	-65.116%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-25.000%	5	1,025	-66.667%
2026-04-13	0.7500	0.7500	0.6000	0.6000	+9.091%	2	1,020	-75.000%
2026-04-10	0.5500	0.5500	0.5500	0.5500	+14.583%	6	1,021	-72.727%
2026-04-09	0.7600	0.7600	0.4800	0.4800	-31.429%	51	1,021	-68.750%
2026-04-08	0.7200	0.7200	0.6500	0.7000	-42.149%	24	1,013	-78.571%
2026-04-07	1.2100	1.2100	1.2100	1.2100	+21.000%	1	1,001	-87.603%
2026-04-06	1.3000	1.3000	1.0000	1.0000	+5.263%	4	1,001	-85.000%
2026-04-02	1.2000	1.2000	0.9500	0.9500	+5.556%	39	979	-84.211%
2026-04-01	1.1000	1.1000	0.9000	0.9000	-35.714%	23	979	-83.333%
2026-03-31	1.5000	1.5000	1.4000	1.4000	-15.152%	360	979	-89.286%
2026-03-30	1.4500	1.6500	1.4500	1.6500	-5.714%	41	425	-90.909%
2026-03-27	1.6500	1.7500	1.6000	1.7500	+12.903%	19	461	-91.429%
2026-03-26	1.6500	1.9500	1.5000	1.5500	-3.125%	44	453	-90.323%
2026-03-25	1.3900	1.6000	1.3000	1.6000	-3.030%	40	441	-90.625%
2026-03-24	1.5500	1.7500	1.5500	1.6500	+37.500%	65	457	-90.909%
2026-03-23	1.2000	1.3000	1.1500	1.2000	-4.000%	17	423	-87.500%
2026-03-20	1.3500	1.4000	1.1300	1.2500	-19.355%	244	428	-88.000%
2026-03-19	1.0000	1.5500	1.0000	1.5500	+55.000%	34	329	-90.323%
2026-03-18	0.7800	1.0000	0.7800	1.0000	+66.667%	48	317	-85.000%
2026-03-17	0.6000	0.6000	0.6000	0.6000	0.000%	1	319	-75.000%
2026-03-16	0.6500	0.6500	0.6000	0.6000	-25.000%	21	319	-75.000%
2026-03-13	0.8000	0.8000	0.8000	0.8000	+14.286%	5	304	-81.250%
2026-03-12	0.5900	0.7000	0.5000	0.7000	+45.833%	82	299	-78.571%
2026-03-09	0.5500	0.5500	0.4800	0.4800	-20.000%	16	379	-68.750%
2026-03-06	0.6000	0.6000	0.6000	0.6000	+1,100.000%	16	377	-75.000%
2026-03-04	0.4600	0.4600	0.0500	0.0500	-90.385%	8	364	+200.000%
2026-03-03	0.6000	0.6000	0.5200	0.5200	+8.333%	6	364	-71.154%
2026-03-02	0.4800	0.4800	0.4800	0.4800	+37.143%	9	358	-68.750%
2026-02-24	0.3500	0.3500	0.3500	0.3500	-12.500%	5	349	-57.143%
2026-02-05	0.4000	0.4000	0.4000	0.4000	0.000%	5	349	-62.500%
2026-02-02	0.3600	0.4000	0.3600	0.4000	+29.032%	3	346	-62.500%
2026-01-21	0.3000	0.3100	0.3000	0.3100	+106.667%	2	346	-51.613%
2026-01-12	0.1500	0.1500	0.1500	0.1500	-57.143%	1	346	0.000%
2025-12-26	0.4500	0.4500	0.2700	0.3500	-50.000%	251	346	-57.143%
2025-11-25	0.7000	0.7000	0.7000	0.7000	+70.732%	1	341	-78.571%
2025-11-18	0.4100	0.4100	0.4100	0.4100	+36.667%	1	341	-63.415%
2025-11-17	0.3000	0.3000	0.3000	0.3000	-50.000%	1	341	-50.000%
2025-11-12	0.6000	0.6000	0.6000	0.6000	+50.000%	5	341	-75.000%
2025-11-07	0.4000	0.4000	0.4000	0.4000	0.000%	2	341	-62.500%
2025-11-06	0.4000	0.4000	0.4000	0.4000	+14.286%	1	343	-62.500%
2025-11-04	0.3500	0.3500	0.3500	0.3500	0.000%	4	343	-57.143%
2025-11-03	0.3500	0.3500	0.3500	0.3500	-30.000%	1	347	-57.143%
2025-10-28	0.7000	0.7000	0.5000	0.5000	+6.383%	9	347	-70.000%
2025-10-24	0.4600	0.4800	0.3300	0.4700	-6.000%	40	342	-68.085%
2025-10-23	0.4000	0.6000	0.4000	0.5000	-33.333%	9	302	-70.000%
2025-10-21	0.5600	0.7500	0.5600	0.7500	-16.667%	2	302	-80.000%
2025-10-15	0.9000	0.9000	0.9000	0.9000	+80.000%	2	302	-83.333%
2025-10-14	0.4500	0.5000	0.4000	0.5000	0.000%	198	302	-70.000%
2025-10-13	0.3500	0.5000	0.3500	0.5000	+42.857%	9	404	-70.000%
2025-10-10	0.3500	0.6500	0.3100	0.3500	-30.000%	298	404	-57.143%
2025-10-09	0.5500	0.5500	0.5000	0.5000	-9.091%	11	162	-70.000%
2025-10-08	0.5500	0.5500	0.5500	0.5500	-21.429%	1	152	-72.727%
2025-10-03	0.6000	0.7000	0.6000	0.7000	-7.895%	3	152	-78.571%
2025-09-30	0.7600	0.7600	0.7600	0.7600	-12.644%	9	152	-80.263%
2025-09-26	0.8700	0.8700	0.8700	0.8700	-20.909%	10	161	-82.759%
2025-09-25	0.6500	1.1000	0.6500	1.1000	+22.222%	14	151	-86.364%
2025-09-24	0.9000	0.9000	0.9000	0.9000	0.000%	80	151	-83.333%
2025-09-23	0.9000	0.9000	0.9000	0.9000	0.000%	70	81	-83.333%
2025-09-22	0.7000	0.9000	0.7000	0.9000	-10.000%	14	121	-83.333%
2025-09-19	1.0000	1.0000	1.0000	1.0000	+11.111%	1	111	-85.000%
2025-09-17	0.7500	0.9000	0.7500	0.9000	+38.462%	2	111	-83.333%
2025-09-15	0.7000	2.7000	0.6500	0.6500	0.000%	11	111	-76.923%
2025-09-12	1.0000	1.0000	0.6500	0.6500	-1.515%	22	111	-76.923%
2025-08-28	0.6600	0.6600	0.6600	0.6600	-5.714%	2	111	-77.273%
2025-08-21	0.7000	0.7000	0.7000	0.7000	-26.316%	2	109	-78.571%
2025-08-15	0.9500	0.9500	0.9500	0.9500	+3.261%	6	109	-84.211%
2025-08-14	0.9200	0.9200	0.9200	0.9200	-26.400%	10	109	-83.696%
2025-08-13	0.6700	1.2500	0.6700	1.2500	+197.619%	31	99	-88.000%
2025-08-11	0.4200	0.4200	0.4200	0.4200	-70.000%	10	69	-64.286%
2025-07-28	1.4000	1.4000	1.4000	1.4000	-20.000%	10	59	-89.286%
2025-07-22	1.6500	1.7500	1.6500	1.7500	+31.579%	20	49	-91.429%
2025-07-21	1.3300	1.3300	1.3300	1.3300	-47.222%	20	29	-88.722%
2025-07-11	2.0900	2.5200	2.0900	2.5200	0.000%	9	9	-94.048%