Dark

VG20270617C20
VG Jun 17 2027 20.00 Call (VG270617C00020000)
option OPRA

EOD

Sep 29, 2026

0.9000-10.000%(-0.1000)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0000	1.0000	0.9000	0.9000	-10.000%	250	4,075	0.000%
2026-09-28	1.0300	1.0300	0.9500	1.0000	+5.263%	32	4,042	-10.000%
2026-09-25	1.0500	1.0500	0.9300	0.9500	-9.524%	602	4,046	-5.263%
2026-09-24	1.1000	1.1000	1.0500	1.0500	-16.000%	300	3,664	-14.286%
2026-09-23	1.0500	1.2500	1.0500	1.2500	+21.359%	204	3,380	-28.000%
2026-09-22	1.1500	1.1500	1.0300	1.0300	-14.167%	511	3,180	-12.621%
2026-09-21	1.3500	1.4000	1.2000	1.2000	-14.286%	560	2,846	-25.000%
2026-09-18	1.5500	1.5500	1.4000	1.4000	-7.895%	51	2,366	-35.714%
2026-09-17	1.4900	1.5200	1.4900	1.5200	-5.000%	8	2,331	-40.789%
2026-09-16	1.6000	1.6000	1.6000	1.6000	-12.568%	4	2,327	-43.750%
2026-09-14	2.3300	2.3300	1.8300	1.8300	-20.435%	40	2,327	-50.820%
2026-09-11	2.2500	2.3000	2.2500	2.3000	+13.861%	302	2,297	-60.870%
2026-09-09	2.0200	2.0200	2.0200	2.0200	+9.189%	2	2,295	-55.446%
2026-09-08	1.8500	1.8500	1.8500	1.8500	-1.596%	2	2,294	-51.351%
2026-09-02	1.8800	1.8800	1.8800	1.8800	-1.053%	1	2,292	-52.128%
2026-09-01	1.9000	1.9000	1.9000	1.9000	0.000%	5	2,291	-52.632%
2026-08-31	1.9000	1.9000	1.9000	1.9000	+11.765%	70	2,291	-52.632%
2026-08-26	1.6000	1.7000	1.6000	1.7000	0.000%	50	2,361	-47.059%
2026-08-25	1.6500	1.7000	1.6000	1.7000	-5.556%	40	2,311	-47.059%
2026-08-21	1.8000	1.8000	1.8000	1.8000	-2.703%	40	2,286	-50.000%
2026-08-20	1.8500	1.8500	1.8500	1.8500	0.000%	5	2,326	-51.351%
2026-08-18	1.8500	1.8500	1.8500	1.8500	+12.121%	1	2,321	-51.351%
2026-08-13	1.6500	1.6500	1.5500	1.6500	+3.125%	42	2,320	-45.455%
2026-08-11	1.7800	1.7800	1.6000	1.6000	-8.571%	10	2,297	-43.750%
2026-08-07	1.7500	1.7500	1.7500	1.7500	+3.550%	85	2,306	-48.571%
2026-08-06	1.6700	1.6900	1.6700	1.6900	+20.714%	13	2,391	-46.746%
2026-08-05	1.5500	1.5500	1.4000	1.4000	-15.152%	97	2,400	-35.714%
2026-08-04	1.6000	1.6600	1.6000	1.6500	-13.158%	822	1,974	-45.455%
2026-07-31	1.9000	1.9000	1.9000	1.9000	+31.034%	152	1,218	-52.632%
2026-07-28	1.5000	1.5500	1.4500	1.4500	-17.143%	151	1,218	-37.931%
2026-07-27	2.1000	2.1000	1.7500	1.7500	-26.778%	17	1,117	-48.571%
2026-07-24	2.6000	2.6000	2.3900	2.3900	-18.983%	72	1,115	-62.343%
2026-07-23	2.6500	2.9500	2.6500	2.9500	+31.111%	15	1,106	-69.492%
2026-07-20	2.2500	2.2500	2.2500	2.2500	+12.500%	5	1,106	-60.000%
2026-07-14	2.0000	2.0000	2.0000	2.0000	+5.263%	1	1,111	-55.000%
2026-07-13	1.7000	1.9000	1.7000	1.9000	+33.803%	205	1,111	-52.632%
2026-07-10	1.5000	1.5000	1.4200	1.4200	-11.250%	409	1,204	-36.620%
2026-07-08	1.5000	1.7300	1.5000	1.6000	+23.077%	655	1,314	-43.750%
2026-07-07	1.3100	1.3100	1.3000	1.3000	+13.043%	86	1,667	-30.769%
2026-07-06	1.1500	1.1500	1.1500	1.1500	-14.815%	101	1,741	-21.739%
2026-06-29	1.3600	1.3600	1.3500	1.3500	+12.500%	10	1,640	-33.333%
2026-06-26	1.2000	1.2000	1.2000	1.2000	+13.208%	3	1,638	-25.000%
2026-06-25	1.0600	1.0600	1.0600	1.0600	+1.923%	2	1,635	-15.094%
2026-06-24	1.2000	1.2000	1.0400	1.0400	-22.963%	150	1,635	-13.462%
2026-06-22	1.3500	1.3500	1.3500	1.3500	+8.000%	25	1,485	-33.333%
2026-06-18	1.2200	1.3500	1.2200	1.2500	-6.015%	18	1,394	-28.000%
2026-06-17	1.3000	1.3300	1.3000	1.3300	-1.481%	66	1,394	-32.331%
2026-06-16	1.6000	1.6000	1.3000	1.3500	-15.625%	570	1,394	-33.333%
2026-06-15	1.9000	1.9000	1.5500	1.6000	-20.000%	105	718	-43.750%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-9.091%	4	718	-55.000%
2026-06-08	2.2500	2.3000	2.2000	2.2000	-2.222%	11	718	-59.091%
2026-06-05	2.2000	2.2500	2.1500	2.2500	-6.250%	41	708	-60.000%
2026-06-04	2.3000	2.4000	2.3000	2.4000	+11.628%	6	668	-62.500%
2026-06-03	2.1500	2.1500	2.1500	2.1500	-6.522%	5	667	-58.140%
2026-06-01	2.1000	2.3000	2.1000	2.3000	+31.429%	60	672	-60.870%
2026-05-29	2.0500	2.0500	1.7500	1.7500	-12.500%	72	620	-48.571%
2026-05-27	2.0000	2.0000	2.0000	2.0000	-28.571%	5	582	-55.000%
2026-05-20	3.1000	3.1000	2.8000	2.8000	-15.152%	15	582	-67.857%
2026-05-19	3.2000	3.3000	3.1000	3.3000	+10.000%	25	572	-72.727%
2026-05-18	2.8500	3.2000	2.7900	3.0000	0.000%	42	572	-70.000%
2026-05-15	2.9500	3.0000	2.9500	3.0000	+9.091%	24	572	-70.000%
2026-05-14	2.5500	2.7500	2.5500	2.7500	+5.769%	50	571	-67.273%
2026-05-12	2.3500	2.6000	2.3500	2.6000	+44.444%	40	538	-65.385%
2026-05-11	1.9500	2.0000	1.8000	1.8000	-5.263%	75	538	-50.000%
2026-05-08	1.9000	1.9000	1.9000	1.9000	+8.571%	25	510	-52.632%
2026-05-07	1.7500	1.7500	1.7500	1.7500	-16.667%	25	510	-48.571%
2026-05-06	2.2000	2.2000	2.1000	2.1000	-10.638%	26	485	-57.143%
2026-04-30	2.6000	2.6000	2.3500	2.3500	-14.234%	202	485	-61.702%
2026-04-29	2.5000	2.7400	2.5000	2.7400	+19.130%	48	285	-67.153%
2026-04-28	2.3000	2.3000	2.3000	2.3000	-4.167%	5	279	-60.870%
2026-04-27	2.4000	2.4000	2.4000	2.4000	-0.826%	12	274	-62.500%
2026-04-23	2.3200	2.4200	2.3200	2.4200	+8.520%	5	264	-62.810%
2026-04-22	2.3000	2.3000	2.2300	2.2300	+6.190%	12	264	-59.641%
2026-04-21	2.1000	2.1000	2.1000	2.1000	+10.526%	5	264	-57.143%
2026-04-20	1.9000	2.0000	1.9000	1.9000	+4.396%	56	264	-52.632%
2026-04-17	2.1500	2.7500	1.7000	1.8200	-27.490%	50	263	-50.549%
2026-04-16	2.5100	2.5100	2.5100	2.5100	+9.130%	12	273	-64.143%
2026-04-14	2.6000	2.6000	2.3000	2.3000	-17.857%	14	285	-60.870%
2026-04-13	2.8000	2.8000	2.8000	2.8000	+14.286%	5	278	-67.857%
2026-04-10	2.6500	2.6500	2.4500	2.4500	-12.500%	52	273	-63.265%
2026-04-09	3.8000	3.8000	2.8000	2.8000	-15.152%	23	225	-67.857%
2026-04-08	3.5000	3.5000	3.3000	3.3000	-24.138%	14	225	-72.727%
2026-04-06	4.1000	4.3700	4.1000	4.3500	+14.474%	25	225	-79.310%
2026-04-02	3.8000	3.8000	3.8000	3.8000	-2.564%	6	223	-76.316%
2026-04-01	4.6000	4.8000	3.8000	3.9000	-15.401%	17	223	-76.923%
2026-03-31	4.6100	4.6100	4.6100	4.6100	-18.695%	80	216	-80.477%
2026-03-30	5.9000	5.9000	5.6700	5.6700	+3.846%	6	136	-84.127%
2026-03-27	5.2500	5.7700	5.2500	5.4600	+11.429%	45	131	-83.516%
2026-03-26	5.2700	6.9000	4.9000	4.9000	-12.500%	177	108	-81.633%
2026-03-24	5.6000	5.6000	5.6000	5.6000	+24.444%	1	8	-83.929%
2026-03-23	4.4500	4.5000	4.4500	4.5000	-12.621%	2	8	-80.000%
2026-03-19	5.1500	5.1500	5.1500	5.1500	+71.667%	2	6	-82.524%
2026-03-12	3.0000	3.0000	3.0000	3.0000	0.000%	4	4	-70.000%