Dark

VG20270115C5
VG Jan 15 2027 5.00 Call (VG270115C00005000)
option OPRA

EOD

Sep 25, 2026

8.08-23.048%(-2.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	8.0800	8.0800	8.0800	8.0800	-23.048%	1	1,692	0.000%
2026-09-15	10.5000	10.5000	10.5000	10.5000	-1.869%	2	1,692	-23.048%
2026-09-14	11.1100	11.1100	10.7000	10.7000	+4.902%	11	1,690	-24.486%
2026-09-10	10.2000	10.2000	10.2000	10.2000	+10.870%	1	1,813	-20.784%
2026-08-20	9.3000	9.3000	9.2000	9.2000	+8.619%	2	1,813	-12.174%
2026-08-13	8.4800	8.5200	8.4700	8.4700	-2.644%	5	1,813	-4.604%
2026-08-12	8.7000	8.7000	8.7000	8.7000	+0.811%	1	1,815	-7.126%
2026-08-07	8.6300	8.6300	8.6300	8.6300	+7.875%	2	1,815	-6.373%
2026-08-06	8.0000	8.0000	8.0000	8.0000	-22.705%	5	1,815	+1.000%
2026-07-23	10.2000	10.3500	10.2000	10.3500	+4.020%	9	1,820	-21.932%
2026-07-22	9.9400	9.9500	9.9400	9.9500	+7.451%	6	1,823	-18.794%
2026-07-20	9.2600	9.2600	9.2600	9.2600	+5.227%	1	1,822	-12.743%
2026-07-17	8.8000	8.8000	8.8000	8.8000	+8.642%	1	1,822	-8.182%
2026-07-15	8.1000	8.1000	8.1000	8.1000	-2.174%	2	1,823	-0.247%
2026-07-14	8.5400	8.5400	8.2800	8.2800	+4.810%	208	1,823	-2.415%
2026-07-13	7.9000	7.9000	7.9000	7.9000	+29.934%	8	1,944	+2.278%
2026-07-06	6.0800	6.0800	6.0800	6.0800	-3.030%	3	1,944	+32.895%
2026-07-02	6.2700	6.2700	6.2700	6.2700	+1.129%	1	1,946	+28.868%
2026-07-01	6.2000	6.2000	6.2000	6.2000	+2.479%	2	1,946	+30.323%
2026-06-26	6.0500	6.0500	6.0500	6.0500	-2.104%	1	1,946	+33.554%
2026-06-18	5.9900	6.1800	5.9900	6.1800	-24.634%	11	1,941	+30.744%
2026-06-11	8.2000	8.2000	8.2000	8.2000	+7.753%	1	1,941	-1.463%
2026-06-09	7.6100	7.6100	7.6100	7.6100	-8.313%	1	1,942	+6.176%
2026-06-04	8.3000	8.3000	8.3000	8.3000	+6.410%	5	1,942	-2.651%
2026-06-03	7.9500	7.9500	7.8000	7.8000	-5.683%	10	1,947	+3.590%
2026-06-01	8.2800	8.2800	8.2700	8.2700	+0.242%	3	1,937	-2.297%
2026-05-26	8.2500	8.2500	8.2500	8.2500	-10.326%	1	1,937	-2.061%
2026-05-15	9.2000	9.2000	9.2000	9.2000	+1.883%	5	1,936	-12.174%
2026-05-13	9.0300	9.0300	9.0300	9.0300	+6.235%	4	1,936	-10.520%
2026-05-12	8.5000	8.5000	8.5000	8.5000	+23.188%	3	1,936	-4.941%
2026-05-08	6.9000	6.9000	6.9000	6.9000	-0.719%	2	1,936	+17.101%
2026-05-07	6.7700	6.9500	6.6000	6.9500	-5.313%	39	1,936	+16.259%
2026-05-06	7.5900	7.6500	7.3400	7.3400	-13.647%	34	1,949	+10.082%
2026-05-05	8.5000	8.5000	8.4800	8.5000	0.000%	4	1,935	-4.941%
2026-04-29	8.3000	8.5000	8.3000	8.5000	+14.094%	7	1,938	-4.941%
2026-04-24	7.4500	7.4500	7.4500	7.4500	+14.615%	2	1,938	+8.456%
2026-04-17	6.5000	6.6000	6.3000	6.5000	-20.441%	18	1,938	+24.308%
2026-04-14	8.1700	8.1700	8.1700	8.1700	-1.448%	5	1,943	-1.102%
2026-04-10	8.2900	8.2900	8.2900	8.2900	-10.378%	1	1,943	-2.533%
2026-04-09	9.2500	9.2500	9.2500	9.2500	-5.128%	1	1,943	-12.649%
2026-04-08	9.7500	9.7500	9.7500	9.7500	-14.474%	1	1,943	-17.128%
2026-04-07	11.0500	11.4000	11.0500	11.4000	+7.547%	151	1,942	-29.123%
2026-04-06	10.6000	10.6000	10.6000	10.6000	0.000%	1	1,961	-23.774%
2026-04-02	10.6000	10.6000	10.6000	10.6000	+4.743%	1	1,961	-23.774%
2026-04-01	9.8000	10.1200	9.8000	10.1200	-10.044%	47	1,961	-20.158%
2026-03-31	11.2500	11.2500	11.2500	11.2500	-7.787%	2	1,985	-28.178%
2026-03-30	12.2000	12.2000	12.2000	12.2000	0.000%	5	1,987	-33.770%
2026-03-27	12.2000	12.2000	12.2000	12.2000	+1.582%	1	1,992	-33.770%
2026-03-25	11.0000	12.0100	11.0000	12.0100	-5.507%	8	1,993	-32.723%
2026-03-24	12.0000	12.9000	11.8700	12.7100	+19.455%	8	2,001	-36.428%
2026-03-23	10.8000	11.0100	10.6400	10.6400	-3.797%	5	2,007	-24.060%
2026-03-20	10.0000	11.0600	10.0000	11.0600	-6.271%	14	2,011	-26.944%
2026-03-19	11.8100	11.8100	11.7000	11.8000	+38.824%	75	2,015	-31.525%
2026-03-18	8.5000	8.5000	8.5000	8.5000	-2.299%	1	2,045	-4.941%
2026-03-13	9.5000	9.5000	8.5000	8.7000	+1.754%	368	2,046	-7.126%
2026-03-12	8.5500	8.5500	8.5500	8.5500	+14.000%	5	2,230	-5.497%
2026-03-11	7.0000	7.5000	7.0000	7.5000	+15.385%	11	2,230	+7.733%
2026-03-10	6.9900	6.9900	6.5000	6.5000	-18.750%	3	2,231	+24.308%
2026-03-09	7.9900	8.4000	7.9900	8.0000	-1.235%	14	2,233	+1.000%
2026-03-06	7.5500	8.1000	7.5500	8.1000	+1.250%	2	2,242	-0.247%
2026-03-05	7.4400	8.0000	7.3900	8.0000	+21.212%	31	2,243	+1.000%
2026-03-04	6.6000	6.6000	6.6000	6.6000	-5.714%	1	2,257	+22.424%
2026-03-03	8.5000	8.5000	7.0000	7.0000	+2.190%	155	2,256	+15.429%
2026-03-02	6.6000	7.2500	6.6000	6.8500	+31.731%	193	2,363	+17.956%
2026-02-26	5.2000	5.2000	5.2000	5.2000	+4.628%	5	2,471	+55.385%
2026-02-25	4.9700	4.9700	4.9700	4.9700	-2.549%	4	2,462	+62.575%
2026-02-23	5.3500	5.3500	5.1000	5.1000	-3.955%	6	2,462	+58.431%
2026-02-20	5.3000	5.3100	5.3000	5.3100	-5.516%	29	2,458	+52.166%
2026-02-19	5.6200	5.6200	5.6200	5.6200	+6.641%	10	2,470	+43.772%
2026-02-18	5.0000	5.2700	5.0000	5.2700	-7.544%	11	2,480	+53.321%
2026-02-11	5.7600	5.7600	5.5000	5.7000	-0.870%	114	2,470	+41.754%
2026-02-09	5.0000	5.7500	5.0000	5.7500	+4.545%	14	2,371	+40.522%
2026-02-06	5.6000	5.6000	5.3000	5.5000	+7.843%	3	2,384	+46.909%
2026-02-05	5.0000	5.1500	5.0000	5.1000	+0.592%	14	2,386	+58.431%
2026-02-04	4.1000	5.0700	4.1000	5.0700	-2.500%	2	2,397	+59.369%
2026-02-03	4.5000	5.2000	4.5000	5.2000	-0.952%	108	2,398	+55.385%
2026-02-02	5.0000	5.2500	5.0000	5.2500	-1.316%	3	2,314	+53.905%
2026-01-30	4.3000	5.3200	4.3000	5.3200	-1.481%	6	2,314	+51.880%
2026-01-29	5.0000	5.4000	5.0000	5.4000	+8.000%	14	2,320	+49.630%
2026-01-28	4.8000	5.0000	4.5000	5.0000	+4.167%	19	2,330	+61.600%
2026-01-27	5.4000	5.4000	4.7600	4.8000	-5.882%	51	2,341	+68.333%
2026-01-26	5.2000	5.2000	5.1000	5.1000	-7.273%	2	2,304	+58.431%
2026-01-23	5.5000	5.5000	5.5000	5.5000	+2.421%	2	2,306	+46.909%
2026-01-22	5.3200	5.7000	4.8000	5.3700	+9.592%	26	2,306	+50.466%
2026-01-21	4.2700	4.9000	4.2700	4.9000	+13.953%	57	2,325	+64.898%
2026-01-20	4.6000	4.7000	4.3000	4.3000	-6.522%	23	2,360	+87.907%
2026-01-16	4.3000	4.6000	4.2500	4.6000	+18.252%	264	2,612	+75.652%
2026-01-15	3.6000	3.8900	3.6000	3.8900	-0.256%	51	2,612	+107.712%
2026-01-14	4.2000	4.2000	3.9000	3.9000	-2.500%	225	2,563	+107.179%
2026-01-13	3.7000	4.2000	3.7000	4.0000	+21.212%	336	2,378	+102.000%
2026-01-12	3.3400	3.6000	3.2000	3.3000	-5.714%	130	2,535	+144.848%
2026-01-09	3.3000	3.8000	3.2000	3.5000	-2.778%	22	2,543	+130.857%
2026-01-08	3.0000	3.7000	3.0000	3.6000	+20.000%	49	2,543	+124.444%
2026-01-07	2.9900	3.0100	2.9900	3.0000	-3.226%	4	2,568	+169.333%
2026-01-06	3.1000	3.1000	3.0700	3.1000	+2.310%	18	2,564	+160.645%
2026-01-05	3.4000	3.4000	2.9500	3.0300	-5.313%	41	2,549	+166.667%
2026-01-02	3.1700	3.2000	3.1700	3.2000	0.000%	55	2,509	+152.500%
2025-12-31	3.2000	3.2000	3.2000	3.2000	0.000%	4	2,559	+152.500%
2025-12-30	3.4000	3.4000	3.2000	3.2000	-0.312%	31	2,559	+152.500%
2025-12-29	3.8000	3.8000	3.1000	3.2100	+0.312%	109	2,583	+151.713%
2025-12-26	3.2000	3.2000	3.2000	3.2000	-5.605%	1	2,665	+152.500%
2025-12-24	3.3900	3.4700	3.1000	3.3900	+8.307%	44	2,629	+138.348%
2025-12-23	3.1000	3.7000	3.0000	3.1300	+10.601%	54	2,629	+158.147%
2025-12-22	2.8400	2.8500	2.7500	2.8300	+10.980%	412	2,624	+185.512%
2025-12-19	2.7100	2.8000	2.5500	2.5500	+2.410%	8	2,233	+216.863%
2025-12-18	2.5500	2.5500	2.4900	2.4900	+1.220%	10	2,232	+224.498%
2025-12-17	2.2500	2.4600	2.2500	2.4600	+6.957%	3	2,232	+228.455%
2025-12-16	2.4500	2.5000	2.1500	2.3000	-8.000%	74	2,233	+251.304%
2025-12-15	2.5000	3.2000	2.4000	2.5000	-4.580%	131	2,168	+223.200%
2025-12-12	2.8000	2.8000	2.6200	2.6200	+2.745%	362	2,037	+208.397%
2025-12-11	2.7000	2.7000	2.4000	2.5500	+2.410%	241	1,676	+216.863%
2025-12-10	2.8800	2.9000	2.4500	2.4900	-17.000%	77	1,442	+224.498%
2025-12-09	3.1000	3.1000	2.9300	3.0000	+3.448%	101	1,366	+169.333%
2025-12-08	3.0000	3.0000	2.9000	2.9000	-34.091%	2	1,265	+178.621%
2025-12-05	3.3300	4.4000	3.3300	4.4000	+40.127%	2	1,263	+83.636%
2025-12-03	2.9000	3.2000	2.9000	3.1400	+8.276%	417	1,261	+157.325%
2025-12-02	3.3700	3.3700	2.9000	2.9000	-9.375%	30	847	+178.621%
2025-12-01	3.2300	3.4000	3.2000	3.2000	-5.882%	51	817	+152.500%
2025-11-26	3.2100	3.4000	3.2000	3.4000	+10.390%	514	259	+137.647%
2025-11-25	3.0000	3.1000	3.0000	3.0800	-2.222%	49	259	+162.338%
2025-11-24	3.0000	3.3000	3.0000	3.1500	-21.250%	42	210	+156.508%
2025-11-21	3.5000	4.0000	3.5000	4.0000	-2.439%	8	177	+102.000%
2025-11-17	4.1000	4.1000	4.1000	4.1000	-0.485%	4	169	+97.073%
2025-11-13	4.1200	4.1200	4.1200	4.1200	+5.641%	5	173	+96.117%
2025-11-07	3.9000	3.9000	3.9000	3.9000	+4.000%	6	168	+107.179%
2025-11-06	3.8000	3.8000	3.7500	3.7500	-3.846%	6	162	+115.467%
2025-11-05	4.2000	4.2000	3.9000	3.9000	-18.750%	31	156	+107.179%
2025-11-03	4.8000	4.8000	4.8000	4.8000	+2.128%	5	122	+68.333%
2025-10-30	4.7800	4.7800	4.7000	4.7000	-12.963%	10	122	+71.915%
2025-10-28	5.4000	5.4000	5.4000	5.4000	-1.460%	1	132	+49.630%
2025-10-23	5.3000	5.4800	5.3000	5.4800	+7.031%	3	131	+47.445%
2025-10-22	5.5000	5.5000	5.1200	5.1200	-10.175%	25	128	+57.813%
2025-10-21	5.5000	5.7000	5.4500	5.7000	+18.750%	20	129	+41.754%
2025-10-17	5.0000	5.0000	4.8000	4.8000	-5.882%	15	119	+68.333%
2025-10-16	5.3000	5.5000	5.1000	5.1000	+4.082%	12	115	+58.431%
2025-10-14	4.7000	4.9000	4.6500	4.9000	-1.010%	10	113	+64.898%
2025-10-13	5.5000	5.5000	4.9500	4.9500	-20.161%	30	108	+63.232%
2025-10-10	5.9900	6.2000	5.9900	6.2000	-38.308%	17	93	+30.323%
2025-09-26	10.0500	10.0500	10.0500	10.0500	+0.601%	2	88	-19.602%
2025-09-23	9.9900	9.9900	9.9900	9.9900	+5.158%	3	90	-19.119%
2025-09-22	9.5000	9.5000	9.5000	9.5000	+4.396%	10	93	-14.947%
2025-09-15	9.1000	9.1000	9.1000	9.1000	+8.333%	1	103	-11.209%
2025-09-04	8.2500	8.4000	8.2500	8.4000	-5.618%	2	102	-3.810%
2025-08-25	8.9000	8.9000	8.9000	8.9000	+6.715%	1	100	-9.213%
2025-08-21	8.3400	8.3400	8.3400	8.3400	-9.348%	1	101	-3.118%
2025-08-07	9.2000	9.2000	9.2000	9.2000	-6.599%	3	100	-12.174%
2025-08-06	9.8500	9.8500	9.8500	9.8500	-7.944%	40	100	-17.970%
2025-07-22	10.7000	10.7000	10.7000	10.7000	-9.322%	1	100	-24.486%
2025-07-18	11.8000	11.8000	11.8000	11.8000	-9.231%	11	99	-31.525%
2025-07-11	13.0000	13.0000	13.0000	13.0000	+22.990%	10	98	-37.846%
2025-06-27	10.8500	10.8500	10.5700	10.5700	-14.344%	3	106	-23.557%
2025-06-17	12.3400	12.3400	12.3400	12.3400	+6.105%	3	107	-34.522%
2025-06-11	12.5000	12.5000	11.5000	11.6300	-4.672%	11	110	-30.525%
2025-06-10	12.2000	12.2000	12.2000	12.2000	+18.447%	5	114	-33.770%
2025-06-04	10.2000	10.3000	10.2000	10.3000	+1.980%	15	137	-21.553%
2025-06-03	10.1000	10.1000	10.1000	10.1000	+34.667%	10	137	-20.000%
2025-05-30	7.3000	7.5000	7.3000	7.5000	0.000%	4	137	+7.733%
2025-05-28	7.5000	7.6000	7.5000	7.5000	-7.407%	9	136	+7.733%
2025-05-27	7.4000	8.1000	7.4000	8.1000	+12.500%	9	137	-0.247%
2025-05-23	7.2000	7.2000	7.2000	7.2000	+4.651%	6	137	+12.222%
2025-05-22	6.9000	6.9000	6.8800	6.8800	+4.401%	4	137	+17.442%
2025-05-21	6.5900	6.5900	6.5900	6.5900	+4.272%	2	138	+22.610%
2025-05-20	6.3200	6.3200	6.3200	6.3200	+8.966%	1	136	+27.848%
2025-05-19	5.7000	5.8000	5.7000	5.8000	-2.027%	9	135	+39.310%
2025-05-14	6.1100	6.1100	5.9200	5.9200	-13.577%	3	142	+36.486%
2025-05-13	6.7000	7.0800	6.7000	6.8500	+9.076%	34	139	+17.956%
2025-05-12	6.3000	6.3000	6.2800	6.2800	+28.953%	5	107	+28.662%
2025-04-28	5.1000	5.1000	4.8700	4.8700	-9.815%	5	110	+65.914%
2025-04-24	5.4000	5.4000	5.4000	5.4000	+2.467%	1	105	+49.630%
2025-04-23	5.2000	5.2700	5.2000	5.2700	+6.897%	22	106	+53.321%
2025-04-22	5.5000	5.5000	4.9300	4.9300	-3.333%	2	126	+63.895%
2025-04-17	5.3000	5.3000	5.1000	5.1000	-1.923%	2	122	+58.431%
2025-04-16	5.2000	5.2000	5.2000	5.2000	+9.705%	2	122	+55.385%
2025-04-14	4.7400	4.7400	4.7400	4.7400	-1.455%	2	120	+70.464%
2025-04-11	4.8100	4.8100	4.8100	4.8100	+17.317%	10	118	+67.983%
2025-04-10	4.1800	4.2000	4.0900	4.1000	+4.326%	10	113	+97.073%
2025-04-09	4.0000	4.0000	3.9300	3.9300	+3.421%	2	104	+105.598%
2025-04-07	4.1000	4.1000	3.6200	3.8000	-5.000%	12	104	+112.632%
2025-04-04	4.3000	4.6000	4.0000	4.0000	-24.528%	160	92	+102.000%
2025-04-03	5.8000	5.8000	5.3000	5.3000	-12.397%	7	12	+52.453%
2025-04-01	6.0500	6.0500	6.0500	6.0500	-23.418%	1	5	+33.554%
2025-03-26	7.9000	7.9000	7.9000	7.9000	0.000%	4	4	+2.278%