Dark

VG20270319C10
VG Mar 19 2027 10.00 Call (VG270319C00010000)
option OPRA

EOD

Sep 29, 2026

3.60-4.000%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.6000	3.6000	3.6000	3.6000	-4.000%	1	965	0.000%
2026-09-25	3.7500	3.7500	3.7500	3.7500	-9.639%	1	966	-4.000%
2026-09-24	4.1500	4.1500	4.1500	4.1500	-2.353%	1	967	-13.253%
2026-09-23	4.2500	4.2500	4.2500	4.2500	-18.269%	1	967	-15.294%
2026-09-18	5.2000	5.2000	5.2000	5.2000	+1.961%	5	967	-30.769%
2026-09-17	4.9000	5.1000	4.9000	5.1000	-21.538%	3	962	-29.412%
2026-09-14	6.5000	6.5000	6.5000	6.5000	+3.175%	20	962	-44.615%
2026-09-11	6.3000	6.3000	6.3000	6.3000	0.000%	3	962	-42.857%
2026-09-10	6.2000	6.4500	6.2000	6.3000	+7.692%	4	959	-42.857%
2026-09-09	5.8500	5.8500	5.8500	5.8500	+4.464%	5	957	-38.462%
2026-09-02	5.6000	5.6000	5.6000	5.6000	+7.900%	1	959	-35.714%
2026-08-28	5.1900	5.1900	5.1900	5.1900	-2.075%	5	958	-30.636%
2026-08-27	5.2500	5.3000	5.2500	5.3000	+1.923%	9	963	-32.075%
2026-08-26	5.1200	5.2000	5.1000	5.2000	+4.839%	201	964	-30.769%
2026-08-25	4.9600	4.9600	4.9600	4.9600	-6.415%	1	1,088	-27.419%
2026-08-21	5.3400	5.3400	5.3000	5.3000	0.000%	3	1,088	-32.075%
2026-08-20	5.3000	5.3000	5.3000	5.3000	0.000%	1	1,090	-32.075%
2026-08-18	5.1200	5.3000	5.1200	5.3000	+13.006%	43	1,089	-32.075%
2026-08-17	4.8500	4.8500	4.6900	4.6900	+0.644%	7	1,091	-23.241%
2026-08-12	4.5500	4.6600	4.5500	4.6600	-2.917%	15	1,098	-22.747%
2026-08-11	4.8000	4.8000	4.8000	4.8000	-2.439%	1	1,098	-25.000%
2026-08-06	4.8000	4.9200	4.8000	4.9200	+23.000%	15	1,097	-26.829%
2026-08-05	4.1000	4.1000	4.0000	4.0000	-16.667%	15	1,102	-10.000%
2026-07-31	4.7500	4.8000	4.7500	4.8000	+7.865%	15	1,097	-25.000%
2026-07-29	4.4500	4.4500	4.4500	4.4500	+8.537%	1	1,110	-19.101%
2026-07-28	4.3000	4.3000	4.1000	4.1000	-8.889%	14	1,109	-12.195%
2026-07-27	5.2000	5.2000	4.5000	4.5000	-25.000%	8	1,095	-20.000%
2026-07-24	6.0000	6.0000	6.0000	6.0000	-7.692%	5	1,087	-40.000%
2026-07-23	6.4000	6.5000	6.4000	6.5000	+7.616%	728	1,082	-44.615%
2026-07-22	5.9700	6.0400	5.9700	6.0400	+12.897%	212	1,209	-40.397%
2026-07-21	5.4200	5.4200	5.3500	5.3500	-4.464%	12	1,409	-32.710%
2026-07-20	5.6000	5.6000	5.6000	5.6000	+10.454%	10	1,417	-35.714%
2026-07-17	5.0500	5.0700	5.0500	5.0700	+13.677%	10	1,407	-28.994%
2026-07-15	4.4600	4.4600	4.4600	4.4600	+11.500%	2	1,417	-19.283%
2026-07-10	4.0000	4.0000	4.0000	4.0000	-4.762%	5	1,415	-10.000%
2026-07-09	4.2000	4.2000	4.2000	4.2000	+2.439%	1	1,410	-14.286%
2026-07-08	4.1000	4.1000	4.1000	4.1000	+24.242%	3	1,409	-12.195%
2026-07-07	3.4000	3.4000	3.3000	3.3000	+22.222%	5	1,412	+9.091%
2026-06-25	2.7000	2.7000	2.7000	2.7000	-5.263%	11	1,409	+33.333%
2026-06-24	3.1400	3.1400	2.8500	2.8500	-18.571%	15	1,398	+26.316%
2026-06-23	3.5000	3.5000	3.5000	3.5000	+3.245%	2	1,409	+2.857%
2026-06-22	3.3000	3.4000	3.1200	3.3900	+2.727%	19	1,407	+6.195%
2026-06-18	3.1000	3.3000	3.1000	3.3000	-1.493%	3	911	+9.091%
2026-06-17	3.2000	3.3500	3.1400	3.3500	+1.515%	496	911	+7.463%
2026-06-16	3.2000	3.6100	3.2000	3.3000	-13.158%	662	911	+9.091%
2026-06-15	4.0000	4.0000	3.8000	3.8000	-20.833%	8	240	-5.263%
2026-06-12	4.9000	4.9000	4.8000	4.8000	0.000%	322	240	-25.000%
2026-06-04	4.8000	4.8000	4.8000	4.8000	-5.882%	4	240	-25.000%
2026-05-26	5.1000	5.1000	5.1000	5.1000	-8.929%	2	240	-29.412%
2026-05-22	5.6000	5.6000	5.6000	5.6000	-6.667%	2	238	-35.714%
2026-05-20	6.0000	6.0000	6.0000	6.0000	+16.505%	1	236	-40.000%
2026-05-14	5.2700	5.4500	5.0000	5.1500	-11.207%	21	235	-30.097%
2026-05-13	5.8000	5.8000	5.8000	5.8000	+11.538%	15	215	-37.931%
2026-05-12	5.0000	5.2000	4.8000	5.2000	+26.829%	41	215	-30.769%
2026-05-11	4.1000	4.1000	4.1000	4.1000	0.000%	31	215	-12.195%
2026-05-07	4.1000	4.1000	4.1000	4.1000	-7.240%	1	220	-12.195%
2026-05-06	5.2000	5.2000	4.4200	4.4200	-19.343%	2	219	-18.552%
2026-05-04	5.4800	5.4800	5.4800	5.4800	+2.430%	1	218	-34.307%
2026-04-30	5.6000	5.6000	5.3500	5.3500	-0.558%	2	218	-32.710%
2026-04-29	5.4600	5.6000	5.3800	5.3800	+7.600%	13	216	-33.086%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+23.457%	1	203	-28.000%
2026-04-17	4.0000	4.0500	3.9000	4.0500	-19.000%	16	202	-11.111%
2026-04-14	5.0000	5.0000	5.0000	5.0000	-16.667%	1	188	-28.000%
2026-04-09	6.0000	6.0000	6.0000	6.0000	-7.121%	2	188	-40.000%
2026-04-08	5.7000	6.4600	5.6000	6.4600	-11.749%	34	186	-44.272%
2026-04-02	7.0000	7.3200	7.0000	7.3200	+12.963%	8	152	-50.820%
2026-04-01	7.0000	7.0000	6.4100	6.4800	-19.202%	29	152	-44.444%
2026-03-31	8.4000	8.4500	8.0200	8.0200	-13.763%	152	123	-55.112%
2026-03-30	9.1000	9.3000	9.1000	9.3000	+3.333%	20	91	-61.290%
2026-03-26	9.0000	9.0000	9.0000	9.0000	0.000%	10	71	-60.000%
2026-03-25	8.3000	9.0000	8.3000	9.0000	-1.099%	18	61	-60.000%
2026-03-24	9.1000	9.1000	9.1000	9.1000	+16.667%	2	49	-60.440%
2026-03-23	7.8500	7.8500	7.5000	7.8000	+11.429%	5	51	-53.846%
2026-03-20	7.0000	7.0000	7.0000	7.0000	+25.000%	2	46	-48.571%
2026-03-17	5.6000	5.6000	5.6000	5.6000	+0.179%	2	48	-35.714%
2026-03-13	5.6400	5.6400	5.5900	5.5900	+39.750%	13	46	-35.599%
2026-03-10	4.3100	4.3100	4.0000	4.0000	-6.977%	10	33	-10.000%
2026-03-05	4.6000	4.6000	4.3000	4.3000	-23.894%	4	23	-16.279%
2026-03-03	5.6500	5.6500	5.6500	5.6500	+98.246%	1	19	-36.283%
2026-02-19	2.8500	2.8500	2.8500	2.8500	+11.765%	2	19	+26.316%
2026-02-17	3.0000	3.0000	2.5500	2.5500	-17.208%	2	21	+41.176%
2026-01-26	3.1000	3.1000	3.0800	3.0800	-9.412%	16	19	+16.883%
2026-01-23	3.4000	3.4000	3.4000	3.4000	0.000%	3	3	+5.882%