Dark

VG20270617C15
VG Jun 17 2027 15.00 Call (VG270617C00015000)
option OPRA

EOD

Sep 29, 2026

1.85-10.628%(-0.22)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9000	1.9400	1.8500	1.8500	-10.628%	26	1,615	0.000%
2026-09-28	2.0700	2.0700	2.0700	2.0700	-5.909%	26	1,613	-10.628%
2026-09-24	2.2000	2.2000	2.2000	2.2000	-10.569%	2	1,613	-15.909%
2026-09-23	2.4500	2.4600	2.4400	2.4600	+17.143%	85	1,613	-24.797%
2026-09-22	2.1400	2.1500	2.1000	2.1000	-9.871%	1,800	1,698	-11.905%
2026-09-21	2.5000	2.5000	2.3000	2.3300	-14.652%	5	2,196	-20.601%
2026-09-18	2.7500	2.7500	2.7300	2.7300	-2.500%	2	2,193	-32.234%
2026-09-17	2.9000	2.9000	2.8000	2.8000	-13.043%	3	2,191	-33.929%
2026-09-16	3.2200	3.2200	3.2200	3.2200	-6.936%	10	2,188	-42.547%
2026-09-15	3.4600	3.4600	3.4600	3.4600	-16.627%	1	2,188	-46.532%
2026-09-14	4.1500	4.1500	4.1500	4.1500	+9.211%	7	2,188	-55.422%
2026-09-10	3.7600	3.8000	3.7600	3.8000	+15.152%	6	2,195	-51.316%
2026-09-08	3.3000	3.3000	3.3000	3.3000	+4.762%	300	2,191	-43.939%
2026-09-03	3.1500	3.1500	3.1500	3.1500	-4.545%	3	2,350	-41.270%
2026-09-02	3.3000	3.3000	3.3000	3.3000	-5.714%	7	2,353	-43.939%
2026-09-01	3.3500	3.5000	3.3100	3.5000	+10.063%	22	2,360	-47.143%
2026-08-31	3.4000	3.4000	3.1800	3.1800	-0.625%	7	2,362	-41.824%
2026-08-27	3.2000	3.2000	3.2000	3.2000	+3.226%	10	2,360	-42.188%
2026-08-26	3.1800	3.2000	3.1000	3.1000	-2.208%	15	2,350	-40.323%
2026-08-20	3.1700	3.1700	3.1700	3.1700	+2.258%	15	2,347	-41.640%
2026-08-18	3.1000	3.1000	3.1000	3.1000	0.000%	500	2,347	-40.323%
2026-08-14	3.1000	3.1000	3.1000	3.1000	+12.727%	1	1,847	-40.323%
2026-08-11	3.0000	3.0000	2.7500	2.7500	-11.290%	9	1,847	-32.727%
2026-08-07	3.0500	3.1000	3.0500	3.1000	+14.815%	2	1,854	-40.323%
2026-08-06	2.7000	2.7000	2.7000	2.7000	+10.204%	1	1,854	-31.481%
2026-08-05	2.4500	2.4500	2.4500	2.4500	-12.186%	1	1,854	-24.490%
2026-08-04	2.7900	2.7900	2.7900	2.7900	-12.813%	1	1,854	-33.692%
2026-07-31	3.2000	3.2000	3.2000	3.2000	+9.215%	3	1,854	-42.188%
2026-07-29	2.9300	2.9300	2.9300	2.9300	+19.592%	2	1,851	-36.860%
2026-07-28	2.6500	2.6500	2.4500	2.4500	-14.336%	3	1,851	-24.490%
2026-07-27	3.3000	3.3000	2.8600	2.8600	-23.733%	6	1,852	-35.315%
2026-07-24	3.9000	3.9000	3.7500	3.7500	-13.793%	17	1,852	-50.667%
2026-07-23	4.1900	4.3500	4.1900	4.3500	+14.776%	84	1,853	-57.471%
2026-07-21	3.7900	3.7900	3.7900	3.7900	+3.270%	1	1,770	-51.187%
2026-07-20	3.5000	3.6700	3.5000	3.6700	+18.387%	82	1,771	-49.591%
2026-07-17	3.2000	3.2000	3.1000	3.1000	+10.714%	6	1,771	-40.323%
2026-07-16	2.8800	2.9000	2.8000	2.8000	-6.667%	5	1,771	-33.929%
2026-07-14	3.0700	3.0700	3.0000	3.0000	-1.639%	2	1,771	-38.333%
2026-07-13	2.8500	3.0500	2.8500	3.0500	+19.608%	7	1,770	-39.344%
2026-07-10	2.5500	2.5500	2.5500	2.5500	-8.929%	1	1,766	-27.451%
2026-07-08	2.6000	2.8000	2.6000	2.8000	+24.444%	804	1,765	-33.929%
2026-07-07	2.1000	2.3000	2.1000	2.2500	+21.622%	802	1,069	-17.778%
2026-07-06	1.8500	1.8500	1.8500	1.8500	-11.483%	3	310	0.000%
2026-07-02	2.0900	2.0900	2.0900	2.0900	+7.179%	1	309	-11.483%
2026-07-01	1.9500	1.9500	1.9500	1.9500	-10.959%	1	309	-5.128%
2026-06-29	2.2100	2.2100	2.1900	2.1900	+15.263%	10	309	-15.525%
2026-06-26	1.9000	1.9000	1.9000	1.9000	+9.195%	10	304	-2.632%
2026-06-25	1.7400	1.7400	1.7400	1.7400	-5.946%	2	304	+6.322%
2026-06-24	1.8500	1.8500	1.8500	1.8500	-11.905%	2	302	0.000%
2026-06-18	2.0400	2.1000	2.0400	2.1000	+2.439%	6	297	-11.905%
2026-06-17	2.1000	2.1000	2.0500	2.0500	-16.327%	2	297	-9.756%
2026-06-16	2.4500	2.4500	2.4500	2.4500	-2.000%	10	297	-24.490%
2026-06-15	2.7000	2.7500	2.5000	2.5000	-24.242%	9	299	-26.000%
2026-06-11	3.5500	3.5500	3.3000	3.3000	+6.452%	2	299	-43.939%
2026-06-09	3.0000	3.1000	3.0000	3.1000	-7.463%	3	299	-40.323%
2026-06-08	3.3500	3.3500	3.3500	3.3500	-6.944%	2	299	-44.776%
2026-06-05	3.6000	3.6000	3.6000	3.6000	+2.857%	5	297	-48.611%
2026-06-01	3.5000	3.5000	3.5000	3.5000	+11.111%	3	292	-47.143%
2026-05-28	3.2000	3.2000	3.1500	3.1500	+0.962%	5	289	-41.270%
2026-05-27	3.1200	3.1200	3.1200	3.1200	-22.000%	1	287	-40.705%
2026-05-26	4.0000	4.0000	4.0000	4.0000	+10.803%	1	286	-53.750%
2026-05-14	3.6100	3.6100	3.6100	3.6100	-7.436%	10	286	-48.753%
2026-05-12	3.2500	4.3000	3.2000	3.9000	+39.286%	122	276	-52.564%
2026-05-11	2.8000	2.8000	2.8000	2.8000	+2.941%	20	276	-33.929%
2026-05-07	4.3000	4.3000	2.7000	2.7200	-13.099%	3	186	-31.985%
2026-05-06	3.1300	3.1300	3.1300	3.1300	-5.723%	5	183	-40.895%
2026-04-28	3.3200	3.3200	3.3200	3.3200	-1.484%	15	178	-44.277%
2026-04-27	3.3700	3.3700	3.3700	3.3700	+4.012%	1	163	-45.104%
2026-04-24	3.2400	3.2400	3.2400	3.2400	+1.250%	10	163	-42.901%
2026-04-21	3.1100	3.2000	3.1100	3.2000	+7.744%	7	155	-42.188%
2026-04-17	2.9700	2.9700	2.9700	2.9700	-15.143%	2	155	-37.710%
2026-04-16	3.5000	3.5000	3.5000	3.5000	+2.941%	1	155	-47.143%
2026-04-15	3.7000	3.7000	3.4000	3.4000	-12.821%	11	156	-45.588%
2026-04-14	3.6000	3.9000	3.6000	3.9000	+2.362%	2	145	-52.564%
2026-04-13	3.8100	3.8100	3.8100	3.8100	-2.308%	1	144	-51.444%
2026-04-10	3.5100	3.9000	3.5100	3.9000	0.000%	4	144	-52.564%
2026-04-09	4.7100	4.7100	3.9000	3.9000	-18.750%	133	143	-52.564%
2026-04-08	4.4600	4.8000	4.4600	4.8000	-24.883%	5	141	-61.458%
2026-04-07	6.3900	6.3900	6.3900	6.3900	+16.182%	5	138	-71.049%
2026-04-06	5.5000	5.5000	5.5000	5.5000	+2.804%	1	133	-66.364%
2026-04-02	5.3500	5.3500	5.3500	5.3500	-15.079%	6	127	-65.421%
2026-03-31	6.4700	6.4700	6.3000	6.3000	-14.865%	101	127	-70.635%
2026-03-24	7.0100	7.4000	7.0100	7.4000	+10.448%	27	60	-75.000%
2026-03-23	6.7000	6.7000	6.7000	6.7000	+17.544%	2	35	-72.388%
2026-03-20	5.7200	6.6000	5.7000	5.7000	+56.164%	19	35	-67.544%
2026-03-17	3.6700	3.6700	3.6400	3.6500	-6.650%	8	30	-49.315%
2026-03-13	3.9100	3.9100	3.9100	3.9100	+14.327%	1	38	-52.685%
2026-03-11	3.4200	3.4200	3.4200	3.4200	+14.381%	11	39	-45.906%
2026-03-10	2.6400	2.9900	2.6200	2.9900	-17.857%	10	28	-38.127%
2026-03-09	3.6400	3.6400	3.6400	3.6400	+151.034%	5	23	-49.176%
2026-03-04	1.4500	1.4500	1.4500	1.4500	-62.240%	2	23	+27.586%
2026-03-03	3.8400	3.8400	3.8400	3.8400	+21.905%	5	25	-51.823%
2026-03-02	2.8500	3.1500	2.8500	3.1500	+64.921%	11	23	-41.270%
2026-02-18	1.9100	1.9100	1.9100	1.9100	+0.526%	7	14	-3.141%
2026-02-17	1.9000	1.9000	1.9000	1.9000	-24.000%	1	7	-2.632%
2026-02-10	2.5000	2.5000	2.5000	2.5000	-48.980%	1	6	-26.000%
2026-01-27	4.9000	4.9000	4.9000	4.9000	0.000%	5	5	-62.245%