Dark

VG20270319C15
VG Mar 19 2027 15.00 Call (VG270319C00015000)
option OPRA

EOD

Sep 28, 2026

1.60+14.286%(+0.20)515

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.5500	1.6000	1.5500	1.6000	+14.286%	515	1,368	0.000%
2026-09-25	1.5000	1.5000	1.4000	1.4000	-24.324%	18	1,251	+14.286%
2026-09-24	1.8000	1.8500	1.8000	1.8500	+8.824%	7	1,268	-13.514%
2026-09-23	1.7000	1.7000	1.7000	1.7000	+9.677%	3	1,266	-5.882%
2026-09-22	1.7000	1.7000	1.5500	1.5500	-18.421%	26	1,269	+3.226%
2026-09-21	1.7800	1.9000	1.7800	1.9000	-15.179%	34	1,253	-15.789%
2026-09-18	2.2400	2.2400	2.2400	2.2400	+0.448%	5	1,224	-28.571%
2026-09-17	2.2900	2.2900	2.1000	2.2300	-8.980%	43	1,221	-28.251%
2026-09-16	2.5000	2.6000	2.3800	2.4500	-25.305%	65	1,194	-34.694%
2026-09-14	3.3000	3.3000	3.2800	3.2800	-6.286%	4	1,154	-51.220%
2026-09-10	3.1100	3.5000	3.1000	3.5000	+20.690%	9	1,156	-54.286%
2026-09-09	3.0200	3.1000	2.9000	2.9000	+16.000%	31	1,154	-44.828%
2026-09-04	2.5000	2.5000	2.5000	2.5000	-5.660%	1	1,166	-36.000%
2026-09-03	2.6500	2.6500	2.6500	2.6500	-4.332%	11	1,166	-39.623%
2026-09-02	2.8000	2.8100	2.4500	2.7700	-6.102%	38	1,170	-42.238%
2026-09-01	2.8200	2.9500	2.7400	2.9500	+10.487%	34	1,147	-45.763%
2026-08-31	2.6900	2.7500	2.6500	2.6700	+4.706%	75	1,128	-40.075%
2026-08-28	2.5500	2.5500	2.5500	2.5500	-5.556%	50	1,105	-37.255%
2026-08-27	2.5000	2.7300	2.5000	2.7000	+5.882%	17	1,055	-40.741%
2026-08-26	2.5000	2.5500	2.5000	2.5500	0.000%	3	1,059	-37.255%
2026-08-24	2.5500	2.5500	2.5500	2.5500	-5.556%	3	1,058	-37.255%
2026-08-21	2.7000	2.7000	2.7000	2.7000	+1.887%	1	1,058	-40.741%
2026-08-20	2.7000	2.7000	2.6500	2.6500	+6.000%	14	1,058	-39.623%
2026-08-18	2.5500	2.6000	2.5000	2.5000	+12.108%	4	1,058	-36.000%
2026-08-17	2.2300	2.2300	2.2300	2.2300	-12.549%	2	1,058	-28.251%
2026-08-14	2.5500	2.5500	2.5500	2.5500	+2.000%	6	1,058	-37.255%
2026-08-12	2.3500	2.5000	2.3500	2.5000	+4.167%	18	1,052	-36.000%
2026-08-11	2.5000	2.5000	2.4000	2.4000	-15.789%	3	1,052	-33.333%
2026-08-10	2.8500	2.8500	2.8500	2.8500	+16.327%	9	1,052	-43.860%
2026-08-07	2.4500	2.4500	2.4500	2.4500	-3.922%	15	1,052	-34.694%
2026-08-06	2.3800	2.5500	2.3800	2.5500	+34.211%	5	1,052	-37.255%
2026-08-05	1.9000	1.9000	1.9000	1.9000	-17.391%	2	1,057	-15.789%
2026-08-04	2.3000	2.3000	2.3000	2.3000	-2.954%	30	1,057	-30.435%
2026-07-29	2.3500	2.3700	2.3500	2.3700	+15.610%	7	1,057	-32.489%
2026-07-28	2.0700	2.0700	2.0500	2.0500	-6.818%	3	1,056	-21.951%
2026-07-27	2.7600	2.7600	2.2000	2.2000	-29.712%	8	1,055	-27.273%
2026-07-24	3.2000	3.2000	3.1000	3.1300	-17.196%	9	1,054	-48.882%
2026-07-23	3.7800	3.7800	3.7800	3.7800	+9.565%	1	1,053	-57.672%
2026-07-22	3.1800	3.4500	3.1800	3.4500	+16.554%	12	1,053	-53.623%
2026-07-20	2.8700	2.9600	2.8700	2.9600	+3.860%	6	1,055	-45.946%
2026-07-17	2.3500	2.8500	2.3500	2.8500	+14.000%	6	1,055	-43.860%
2026-07-15	2.5000	2.5000	2.5000	2.5000	+0.806%	100	1,054	-36.000%
2026-07-14	2.4200	2.5000	2.4200	2.4800	+10.714%	12	1,054	-35.484%
2026-07-13	2.3000	2.3000	2.2400	2.2400	+10.345%	13	1,056	-28.571%
2026-07-10	2.0300	2.0300	2.0300	2.0300	-7.727%	2	1,063	-21.182%
2026-07-09	2.2500	2.3500	2.1800	2.2000	+4.762%	16	1,063	-27.273%
2026-07-08	2.0200	2.3500	2.0000	2.1000	+16.667%	28	1,055	-23.810%
2026-07-07	1.6500	1.8200	1.6500	1.8000	+12.500%	11	1,061	-11.111%
2026-06-29	1.6000	1.6000	1.6000	1.6000	+14.286%	10	1,060	0.000%
2026-06-25	1.3700	1.4000	1.3700	1.4000	-15.152%	3	1,050	+14.286%
2026-06-22	1.6500	1.6500	1.6500	1.6500	+2.484%	7	1,052	-3.030%
2026-06-18	1.5500	1.6200	1.3500	1.6100	-5.294%	4	1,050	-0.621%
2026-06-17	1.7000	1.7000	1.7000	1.7000	+3.030%	4	1,050	-5.882%
2026-06-16	1.8300	1.8600	1.6500	1.6500	-17.500%	72	1,050	-3.030%
2026-06-15	2.2000	2.3000	2.0000	2.0000	-24.528%	12	1,007	-20.000%
2026-06-12	2.6500	2.6500	2.6500	2.6500	-15.873%	1	1,007	-39.623%
2026-06-11	2.9600	3.2000	2.9600	3.1500	+12.500%	19	1,007	-49.206%
2026-06-10	2.8000	2.8000	2.7100	2.8000	+30.233%	201	1,006	-42.857%
2026-06-09	2.1500	2.1500	2.1500	2.1500	-21.818%	4	805	-25.581%
2026-06-05	2.7500	2.7500	2.7500	2.7500	-4.844%	11	809	-41.818%
2026-06-04	2.9500	2.9500	2.8900	2.8900	+15.600%	5	808	-44.637%
2026-06-02	2.7600	2.7600	2.5000	2.5000	-8.088%	2	808	-36.000%
2026-06-01	2.8500	2.8500	2.7200	2.7200	+7.937%	457	807	-41.176%
2026-05-29	2.5200	2.5200	2.5200	2.5200	-6.667%	4	903	-36.508%
2026-05-28	2.6800	2.7000	2.6800	2.7000	+8.000%	8	899	-40.741%
2026-05-27	2.5000	2.5000	2.5000	2.5000	-12.587%	15	899	-36.000%
2026-05-26	3.5000	3.5000	2.8600	2.8600	-36.444%	16	899	-44.056%
2026-05-22	4.5000	4.5000	4.5000	4.5000	+32.353%	1	889	-64.444%
2026-05-21	3.4000	3.4000	3.4000	3.4000	+9.677%	1	888	-52.941%
2026-05-18	3.1000	3.1000	3.1000	3.1000	-8.824%	5	888	-48.387%
2026-05-14	3.0000	3.4000	3.0000	3.4000	+9.677%	27	890	-52.941%
2026-05-13	3.1000	3.1000	3.1000	3.1000	-3.427%	1	878	-48.387%
2026-05-12	3.1000	3.3100	3.1000	3.2100	+45.909%	184	878	-50.156%
2026-05-11	2.2000	2.2000	2.2000	2.2000	+4.762%	10	878	-27.273%
2026-05-08	2.1000	2.1000	2.1000	2.1000	-16.000%	40	727	-23.810%
2026-05-07	2.2000	2.5000	2.2000	2.5000	-5.660%	5	767	-36.000%
2026-05-06	2.6500	2.6500	2.6500	2.6500	-26.389%	7	764	-39.623%
2026-05-05	3.6000	3.6000	3.6000	3.6000	+16.505%	5	771	-55.556%
2026-05-01	3.0500	3.1600	2.9900	3.0900	+1.980%	8	762	-48.220%
2026-04-30	3.0300	3.0300	3.0300	3.0300	-13.429%	21	762	-47.195%
2026-04-29	3.5000	3.5000	3.5000	3.5000	+29.151%	1	762	-54.286%
2026-04-24	2.9500	2.9500	2.7100	2.7100	-11.438%	15	761	-40.959%
2026-04-23	3.0000	3.0600	3.0000	3.0600	+15.472%	7	766	-47.712%
2026-04-21	2.6100	2.7000	2.6100	2.6500	+11.345%	462	358	-39.623%
2026-04-20	2.4000	2.4000	2.3800	2.3800	+3.930%	14	358	-32.773%
2026-04-17	2.2500	2.3700	2.0500	2.2900	-20.761%	23	350	-30.131%
2026-04-15	2.8900	2.8900	2.8900	2.8900	-5.246%	1	349	-44.637%
2026-04-14	3.0000	3.0500	3.0000	3.0500	-5.573%	12	349	-47.541%
2026-04-13	3.1400	3.4000	3.1400	3.2300	0.000%	36	340	-50.464%
2026-04-09	4.2400	4.2400	3.2000	3.2300	-19.250%	35	360	-50.464%
2026-04-08	3.6000	4.1000	3.6000	4.0000	-18.534%	8	350	-60.000%
2026-04-01	5.0500	5.0500	4.6000	4.9100	-16.212%	14	344	-67.413%
2026-03-31	5.7000	5.8600	5.7000	5.8600	-10.671%	7	344	-72.696%
2026-03-27	6.7000	6.7000	6.5600	6.5600	+0.923%	7	344	-75.610%
2026-03-26	6.5000	6.5000	6.5000	6.5000	0.000%	10	344	-75.385%
2026-03-25	6.4000	6.5000	5.8000	6.5000	-2.256%	33	344	-75.385%
2026-03-24	6.5300	7.1000	6.1100	6.6500	+18.750%	25	320	-75.940%
2026-03-23	4.5000	5.7500	4.5000	5.6000	+3.704%	27	310	-71.429%
2026-03-20	5.5000	5.6000	5.4000	5.4000	+8.434%	28	303	-70.370%
2026-03-19	5.6500	6.3100	4.9800	4.9800	+4.622%	46	278	-67.871%
2026-03-18	3.6200	4.7600	3.5000	4.7600	+47.368%	302	245	-66.387%
2026-03-16	3.2300	3.2300	3.2300	3.2300	-10.278%	1	7	-50.464%
2026-03-13	3.2000	3.8000	3.2000	3.6000	+12.500%	3	6	-55.556%
2026-03-09	3.2000	3.2000	3.2000	3.2000	+10.345%	1	3	-50.000%
2026-03-05	2.2600	2.9000	2.2600	2.9000	-10.217%	2	3	-44.828%
2026-03-03	3.2300	3.2300	3.2300	3.2300	+129.078%	1	1	-50.464%
2026-02-18	1.4100	1.4100	1.4100	1.4100	-22.951%	7	7	+13.475%
2026-02-12	1.8300	1.8300	1.8300	1.8300	0.000%	7	7	-12.568%