Dark

VG20271217C17.5
VG Dec 17 2027 17.50 Call (VG271217C00017500)
option OPRA

EOD

Aug 6, 2026

3.00-11.243%(-0.38)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.0000	3.0000	3.0000	3.0000	-11.243%	118	1,009	0.000%
2026-07-31	3.3800	3.3800	3.3800	3.3800	+14.576%	32	895	-11.243%
2026-07-30	2.9500	2.9500	2.9500	2.9500	-28.571%	4	868	+1.695%
2026-07-24	4.1300	4.1300	4.1300	4.1300	-8.222%	1	864	-27.361%
2026-07-23	4.5000	4.5000	4.5000	4.5000	+11.663%	1	864	-33.333%
2026-07-20	4.0300	4.0300	4.0300	4.0300	+18.529%	1	864	-25.558%
2026-07-17	3.4000	3.4000	3.4000	3.4000	+3.030%	1	864	-11.765%
2026-07-16	3.3000	3.3000	3.3000	3.3000	+2.167%	1	863	-9.091%
2026-07-13	3.2300	3.2300	3.2300	3.2300	+4.194%	5	862	-7.121%
2026-07-08	3.1000	3.1000	3.1000	3.1000	+29.167%	200	867	-3.226%
2026-06-30	2.4000	2.4000	2.4000	2.4000	-0.826%	20	667	+25.000%
2026-06-29	2.4200	2.4200	2.4200	2.4200	-5.837%	5	647	+23.967%
2026-06-24	2.4800	2.5700	2.3700	2.5700	+2.800%	11	642	+16.732%
2026-06-22	2.3500	2.5000	2.3500	2.5000	+10.619%	4	643	+20.000%
2026-06-18	2.2500	2.2600	2.2000	2.2600	-17.818%	8	635	+32.743%
2026-06-16	2.7500	2.7500	2.7500	2.7500	+3.774%	1	635	+9.091%
2026-06-15	2.6500	2.6500	2.6500	2.6500	-33.750%	5	635	+13.208%
2026-06-11	4.0000	4.0000	4.0000	4.0000	+24.224%	69	635	-25.000%
2026-05-29	3.1300	3.2200	3.1300	3.2200	+7.333%	55	566	-6.832%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-22.879%	5	561	0.000%
2026-05-22	3.8900	3.8900	3.8900	3.8900	-17.234%	5	559	-22.879%
2026-05-19	4.7000	4.7000	4.7000	4.7000	+17.500%	2	554	-36.170%
2026-05-13	4.0000	4.0000	4.0000	4.0000	+25.000%	5	554	-25.000%
2026-05-11	3.1000	3.2000	3.1000	3.2000	-18.987%	20	554	-6.250%
2026-04-30	3.9500	3.9500	3.9500	3.9500	+11.582%	1	556	-24.051%
2026-04-22	3.5400	3.5400	3.5400	3.5400	+14.194%	12	555	-15.254%
2026-04-17	2.9500	3.1000	2.9500	3.1000	-14.127%	3	556	-3.226%
2026-04-15	3.5000	3.6100	3.5000	3.6100	-9.750%	2	559	-16.898%
2026-04-13	4.0000	4.0000	4.0000	4.0000	-38.462%	1	561	-25.000%
2026-04-07	6.5000	6.5000	6.5000	6.5000	+22.180%	10	561	-53.846%
2026-04-02	5.6500	5.6500	5.3200	5.3200	-21.185%	4	560	-43.609%
2026-03-26	6.8600	6.8600	6.7500	6.7500	-6.510%	11	560	-55.556%
2026-03-24	6.6000	7.2500	6.6000	7.2200	+22.373%	27	550	-58.449%
2026-03-23	5.9000	5.9000	5.9000	5.9000	-1.667%	3	544	-49.153%
2026-03-20	6.1200	6.1200	6.0000	6.0000	-4.913%	2	544	-50.000%
2026-03-19	6.0000	6.5800	5.9000	6.3100	+37.174%	366	545	-52.456%
2026-03-18	3.8900	4.6000	3.8900	4.6000	+17.949%	30	569	-34.783%
2026-03-16	3.9000	3.9000	3.9000	3.9000	0.000%	20	559	-23.077%
2026-03-12	3.8400	4.0400	3.8400	3.9000	+2.094%	56	559	-23.077%
2026-03-09	3.8200	3.8200	3.8200	3.8200	+3.243%	5	539	-21.466%
2026-03-06	3.7000	3.7000	3.7000	3.7000	+23.333%	12	544	-18.919%
2026-03-04	2.3500	3.0000	2.3500	3.0000	-14.286%	342	544	0.000%
2026-03-03	4.0000	4.0000	3.3600	3.5000	+16.667%	54	212	-14.286%
2026-03-02	2.9600	3.0200	2.9600	3.0000	+60.428%	56	200	0.000%
2026-02-25	1.8700	1.8700	1.8700	1.8700	-11.792%	1	199	+60.428%
2026-02-19	2.1200	2.1200	2.1200	2.1200	-2.304%	4	199	+41.509%
2026-01-22	2.1300	2.1700	2.1300	2.1700	+11.282%	40	195	+38.249%
2026-01-20	1.9500	1.9500	1.9500	1.9500	-2.500%	1	193	+53.846%
2026-01-16	2.0000	2.0000	2.0000	2.0000	+48.148%	12	199	+50.000%
2025-12-31	1.1500	1.3500	1.1500	1.3500	-6.897%	5	202	+122.222%
2025-12-30	1.4500	1.4500	1.4500	1.4500	-3.333%	1	202	+106.897%
2025-12-29	1.5000	1.5000	1.5000	1.5000	+7.143%	2	201	+100.000%
2025-11-24	1.4000	1.4000	1.4000	1.4000	-14.634%	10	199	+114.286%
2025-11-17	1.6400	1.6400	1.6400	1.6400	+14.685%	1	189	+82.927%
2025-11-07	1.4300	1.4300	1.4300	1.4300	-27.778%	50	190	+109.790%
2025-11-06	1.9800	1.9800	1.9800	1.9800	-1.000%	1	190	+51.515%
2025-11-05	2.0000	2.0000	2.0000	2.0000	-4.762%	8	189	+50.000%
2025-10-31	2.1000	2.1000	2.1000	2.1000	0.000%	11	181	+42.857%
2025-10-30	2.1000	2.1000	2.1000	2.1000	-16.000%	22	170	+42.857%
2025-10-28	2.5000	2.5000	2.5000	2.5000	-1.961%	50	148	+20.000%
2025-10-22	2.5500	2.5500	2.5500	2.5500	+4.082%	2	98	+17.647%
2025-10-14	2.4500	2.4500	2.4500	2.4500	-2.000%	1	96	+22.449%
2025-10-10	1.5000	2.7000	1.5000	2.5000	-26.471%	10	96	+20.000%
2025-10-08	3.4000	3.4000	3.4000	3.4000	-6.336%	1	87	-11.765%
2025-10-07	3.6300	3.6300	3.6300	3.6300	-21.087%	5	82	-17.355%
2025-09-29	4.6000	4.6000	4.6000	4.6000	-8.000%	1	82	-34.783%
2025-09-24	4.7900	5.0000	4.7900	5.0000	+19.332%	3	81	-40.000%
2025-09-22	4.1900	4.1900	4.1900	4.1900	+4.750%	1	78	-28.401%
2025-09-16	4.0000	4.0000	4.0000	4.0000	0.000%	1	79	-25.000%
2025-09-09	4.0000	4.0000	4.0000	4.0000	-2.439%	1	80	-25.000%
2025-09-05	4.1000	4.1000	4.1000	4.1000	+10.811%	3	81	-26.829%
2025-09-02	3.7000	3.7000	3.7000	3.7000	-2.632%	4	78	-18.919%
2025-08-29	3.8000	3.8000	3.8000	3.8000	+5.263%	5	77	-21.053%
2025-08-28	3.6000	3.7000	3.6000	3.6100	-18.694%	6	77	-16.898%
2025-08-27	4.4400	4.4400	4.4400	4.4400	+20.000%	1	72	-32.432%
2025-08-22	3.7000	3.7000	3.7000	3.7000	+8.187%	2	73	-18.919%
2025-08-21	3.4200	3.4200	3.4200	3.4200	+3.636%	1	73	-12.281%
2025-08-19	3.3000	3.3000	3.3000	3.3000	-17.500%	1	73	-9.091%
2025-08-15	4.1500	4.1500	4.0000	4.0000	-6.977%	2	72	-25.000%
2025-08-14	4.4000	4.4000	4.3000	4.3000	+24.277%	6	70	-30.233%
2025-08-12	3.5000	3.7000	3.4600	3.4600	+4.217%	8	68	-13.295%
2025-08-11	3.3300	3.3300	3.2800	3.3200	-22.791%	6	62	-9.639%
2025-08-07	4.3000	4.3000	4.3000	4.3000	-9.664%	3	57	-30.233%
2025-08-05	4.7600	4.7600	4.7600	4.7600	-20.667%	1	54	-36.975%
2025-07-30	6.0000	6.0000	6.0000	6.0000	+17.647%	10	54	-50.000%
2025-07-25	5.1000	5.1000	5.1000	5.1000	-7.273%	1	44	-41.176%
2025-07-23	5.5000	5.5000	5.5000	5.5000	-8.333%	1	43	-45.455%
2025-07-22	6.0000	6.0000	5.6000	6.0000	-29.412%	5	42	-50.000%
2025-07-18	8.5000	8.5000	8.5000	8.5000	+14.865%	1	38	-64.706%
2025-07-17	7.4000	7.4000	7.4000	7.4000	+22.314%	1	37	-59.459%
2025-07-02	6.0500	6.0500	6.0500	6.0500	-6.636%	4	36	-50.413%
2025-06-24	7.9000	7.9000	6.4800	6.4800	+1.250%	8	40	-53.704%
2025-06-23	6.4000	6.4000	6.4000	6.4000	-31.183%	20	33	-53.125%
2025-06-20	9.3000	9.3000	9.3000	9.3000	+32.857%	8	13	-67.742%
2025-06-17	7.0000	7.0000	7.0000	7.0000	+8.527%	6	9	-57.143%
2025-06-16	6.4500	6.4500	6.4500	6.4500	0.000%	3	3	-53.488%