Dark

VG20271217C20
VG Dec 17 2027 20.00 Call (VG271217C00020000)
option OPRA

EOD

Aug 5, 2026

2.30-16.364%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.3500	2.3500	2.3000	2.3000	-16.364%	2	1,224	0.000%
2026-07-29	2.7000	2.7500	2.7000	2.7500	+19.565%	2	1,222	-16.364%
2026-07-28	2.3500	2.3500	2.3000	2.3000	-14.815%	3	1,222	0.000%
2026-07-27	3.0400	3.0400	2.7000	2.7000	-22.857%	9	1,221	-14.815%
2026-07-24	3.7000	3.7000	3.5000	3.5000	-10.941%	5	1,212	-34.286%
2026-07-23	3.9300	3.9300	3.8000	3.9300	+12.286%	18	1,208	-41.476%
2026-07-22	3.5000	3.5000	3.5000	3.5000	+11.111%	1	1,222	-34.286%
2026-07-21	3.1500	3.1500	3.1500	3.1500	-5.970%	1	1,222	-26.984%
2026-07-20	3.2000	3.3500	3.2000	3.3500	+12.416%	13	1,223	-31.343%
2026-07-17	2.7300	2.9800	2.7300	2.9800	+16.863%	26	1,226	-22.819%
2026-07-15	2.5500	2.5500	2.5500	2.5500	-11.150%	2	1,242	-9.804%
2026-07-14	2.8700	2.8700	2.8700	2.8700	+6.296%	20	1,241	-19.861%
2026-07-13	2.7000	2.7000	2.7000	2.7000	+12.500%	2	1,261	-14.815%
2026-07-10	2.4000	2.4000	2.4000	2.4000	+12.676%	1	1,261	-4.167%
2026-07-07	1.9700	2.1300	1.9700	2.1300	+20.339%	5	1,261	+7.981%
2026-07-06	1.8000	1.8000	1.7700	1.7700	-11.500%	3	1,263	+29.944%
2026-06-30	2.0000	2.0000	2.0000	2.0000	+1.523%	14	1,260	+15.000%
2026-06-29	2.0500	2.0500	1.9500	1.9700	+9.444%	4	1,274	+16.751%
2026-06-24	1.9400	1.9400	1.8000	1.8000	-14.286%	8	1,273	+27.778%
2026-06-22	2.1000	2.1000	2.1000	2.1000	+5.000%	2	1,275	+9.524%
2026-06-18	1.8500	2.0000	1.8500	2.0000	0.000%	65	1,342	+15.000%
2026-06-16	2.1000	2.1000	1.9700	2.0000	-14.894%	142	1,342	+15.000%
2026-06-15	2.5000	2.5000	2.3500	2.3500	-21.667%	3	1,425	-2.128%
2026-06-12	3.2000	3.2000	3.0000	3.0000	+1.695%	121	1,425	-23.333%
2026-06-01	2.9500	2.9500	2.9500	2.9500	+18.000%	1	1,425	-22.034%
2026-05-29	2.5000	2.5000	2.5000	2.5000	-16.667%	1	1,425	-8.000%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-7.407%	1	1,425	-23.333%
2026-05-26	3.1100	3.2400	3.1100	3.2400	-22.857%	2	1,425	-29.012%
2026-05-19	4.1700	4.2000	4.1700	4.2000	+5.263%	12	1,423	-45.238%
2026-05-18	3.9900	3.9900	3.9900	3.9900	+14.000%	1	1,423	-42.356%
2026-05-15	3.5000	3.5000	3.5000	3.5000	-0.285%	1	1,423	-34.286%
2026-05-13	3.1600	3.5100	3.1600	3.5100	+11.783%	21	1,409	-34.473%
2026-05-12	3.1200	3.1400	3.1200	3.1400	+23.137%	40	1,469	-26.752%
2026-05-08	2.4000	2.5500	2.4000	2.5500	-0.778%	20	1,469	-9.804%
2026-05-07	2.6000	2.6000	2.5500	2.5700	-8.214%	333	1,476	-10.506%
2026-05-06	2.8000	2.8000	2.8000	2.8000	-25.532%	4	1,174	-17.857%
2026-05-04	3.7600	3.7600	3.7600	3.7600	+13.253%	100	1,170	-38.830%
2026-05-01	3.3200	3.3200	3.3200	3.3200	-2.353%	20	1,100	-30.723%
2026-04-30	3.4000	3.4000	3.4000	3.4000	+23.636%	100	1,100	-32.353%
2026-04-24	2.7500	2.7500	2.7500	2.7500	-9.539%	1	1,200	-16.364%
2026-04-22	3.0400	3.0400	3.0400	3.0400	+1.333%	2	1,201	-24.342%
2026-04-21	3.0000	3.0000	3.0000	3.0000	+27.119%	100	1,101	-23.333%
2026-04-17	2.5100	2.5100	2.2800	2.3600	-20.270%	30	1,101	-2.542%
2026-04-16	2.9600	2.9600	2.9600	2.9600	-1.987%	1	1,101	-22.297%
2026-04-14	3.1500	3.1500	3.0200	3.0200	-16.111%	46	1,101	-23.841%
2026-04-10	3.6000	3.6000	3.6000	3.6000	0.000%	3	1,070	-36.111%
2026-04-09	4.1000	4.1000	3.6000	3.6000	-6.494%	155	1,070	-36.111%
2026-04-08	4.2000	4.2000	3.8500	3.8500	-31.373%	101	1,099	-40.260%
2026-04-07	5.4300	5.8800	5.4300	5.6100	-10.952%	104	1,074	-59.002%
2026-03-30	6.5000	6.5000	6.3000	6.3000	-1.563%	2	1,127	-63.492%
2026-03-27	6.3300	6.4000	6.3300	6.4000	+3.226%	3	1,128	-64.063%
2026-03-25	6.2000	6.2000	6.2000	6.2000	-4.468%	5	1,128	-62.903%
2026-03-24	5.9500	6.9800	5.9500	6.4900	+31.111%	24	1,133	-64.561%
2026-03-23	4.9500	4.9500	4.9500	4.9500	-10.000%	1	1,154	-53.535%
2026-03-20	5.3800	5.5000	5.3800	5.5000	+5.769%	32	1,154	-58.182%
2026-03-19	5.3000	5.3000	5.1200	5.2000	+10.638%	54	1,152	-55.769%
2026-03-18	3.8100	4.7000	3.6500	4.7000	+43.731%	75	1,202	-51.064%
2026-03-17	3.5000	3.5000	3.2700	3.2700	+0.926%	12	1,192	-29.664%
2026-03-16	3.4000	3.4000	3.2400	3.2400	-8.989%	52	1,192	-29.012%
2026-03-13	3.6000	3.8600	3.5600	3.5600	-6.316%	32	1,140	-35.393%
2026-03-12	3.8000	3.8000	3.8000	3.8000	+49.020%	54	1,138	-39.474%
2026-03-10	2.5500	2.5500	2.5500	2.5500	-27.143%	5	1,088	-9.804%
2026-03-09	3.5000	3.5000	3.5000	3.5000	+10.063%	2	1,083	-34.286%
2026-03-06	3.0000	3.3000	3.0000	3.1800	+6.000%	29	1,085	-27.673%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+16.279%	2	1,090	-23.333%
2026-03-02	2.4000	2.9000	2.4000	2.5800	+43.333%	21	1,092	-10.853%
2026-02-27	1.9000	1.9000	1.8000	1.8000	-5.263%	100	1,082	+27.778%
2026-02-18	1.9000	1.9000	1.9000	1.9000	+5.556%	1	982	+21.053%
2026-02-17	1.8000	1.8000	1.8000	1.8000	-10.000%	2	982	+27.778%
2026-02-10	2.0000	2.0000	2.0000	2.0000	-47.368%	2	982	+15.000%
2026-02-03	3.8000	3.8000	3.8000	3.8000	+16.923%	6	982	-39.474%
2026-01-29	3.2500	3.2500	3.2500	3.2500	+47.059%	6	976	-29.231%
2026-01-23	2.0000	2.2100	2.0000	2.2100	+13.918%	403	970	+4.072%
2026-01-22	1.9400	1.9400	1.9400	1.9400	+4.865%	230	888	+18.557%
2026-01-16	1.8500	1.8500	1.8500	1.8500	+46.825%	3	1,004	+24.324%
2026-01-15	1.2600	1.2600	1.2600	1.2600	+0.800%	1	1,004	+82.540%
2026-01-13	1.0600	1.2500	1.0600	1.2500	+15.741%	2	1,004	+84.000%
2026-01-12	1.0800	1.0800	1.0800	1.0800	-10.000%	3	1,003	+112.963%
2026-01-05	1.3800	1.3800	1.2000	1.2000	-10.448%	81	920	+91.667%
2025-12-30	1.3400	1.3400	1.3400	1.3400	+3.077%	2	920	+71.642%
2025-12-29	1.3000	1.3000	1.3000	1.3000	-3.704%	4	920	+76.923%
2025-12-26	1.3500	1.3500	1.3500	1.3500	-3.571%	20	920	+70.370%
2025-12-24	1.1400	1.4000	1.1100	1.4000	+10.236%	158	742	+64.286%
2025-12-22	1.2700	1.2700	1.2700	1.2700	+27.000%	6	742	+81.102%
2025-12-16	1.0000	1.0000	1.0000	1.0000	+2.041%	1	745	+130.000%
2025-12-12	0.9800	0.9800	0.9800	0.9800	-6.667%	200	745	+134.694%
2025-12-10	1.5000	1.5000	1.0500	1.0500	-12.500%	3	828	+119.048%
2025-12-08	1.3000	1.3000	1.2000	1.2000	+9.091%	20	826	+91.667%
2025-12-04	1.1000	1.1000	1.1000	1.1000	-8.333%	2	806	+109.091%
2025-12-03	1.2700	1.2700	1.0000	1.2000	-11.111%	92	808	+91.667%
2025-12-02	1.1000	1.3500	1.1000	1.3500	+3.846%	11	806	+70.370%
2025-12-01	1.5000	1.5000	1.3000	1.3000	-6.475%	2	796	+76.923%
2025-11-28	1.5000	1.5000	1.3900	1.3900	-0.714%	47	794	+65.468%
2025-11-26	1.4000	1.4000	1.4000	1.4000	+16.667%	2	745	+64.286%
2025-11-24	1.2500	1.3000	1.2000	1.2000	-14.286%	56	745	+91.667%
2025-11-21	1.4000	1.4000	1.4000	1.4000	-15.152%	2	740	+64.286%
2025-11-18	1.6500	1.6500	1.6500	1.6500	-4.624%	2	738	+39.394%
2025-11-06	1.7300	1.7300	1.7300	1.7300	-3.889%	1	736	+32.948%
2025-11-05	1.5000	1.8000	1.4900	1.8000	-7.216%	5	736	+27.778%
2025-11-04	1.6600	1.9400	1.5200	1.9400	-14.159%	15	737	+18.557%
2025-10-29	2.2600	2.2600	2.2600	2.2600	+2.727%	20	724	+1.770%
2025-10-23	2.2000	2.2000	2.2000	2.2000	0.000%	3	744	+4.545%
2025-10-21	2.2000	2.2000	2.2000	2.2000	+4.762%	4	741	+4.545%
2025-10-15	2.1000	2.1000	2.1000	2.1000	+5.000%	1	737	+9.524%
2025-10-14	1.8800	2.0000	1.8800	2.0000	+11.111%	7	737	+15.000%
2025-10-13	1.8800	1.8800	1.8000	1.8000	-2.703%	12	740	+27.778%
2025-10-10	1.3400	2.0000	1.0300	1.8500	-36.207%	659	748	+24.324%
2025-10-07	3.1000	3.1000	2.9000	2.9000	-21.409%	24	258	-20.690%
2025-09-29	3.6900	3.6900	3.6900	3.6900	-8.889%	1	258	-37.669%
2025-09-24	4.0000	4.0500	4.0000	4.0500	+12.500%	7	258	-43.210%
2025-09-10	3.6000	3.6000	3.6000	3.6000	+15.385%	2	253	-36.111%
2025-09-09	2.7300	3.1200	2.7300	3.1200	+0.322%	2	253	-26.282%
2025-09-08	3.1100	3.1100	3.1100	3.1100	+3.667%	1	253	-26.045%
2025-09-03	3.2000	3.2000	3.0000	3.0000	-3.226%	4	253	-23.333%
2025-08-29	3.1000	3.1000	3.1000	3.1000	-6.061%	1	252	-25.806%
2025-08-28	3.3000	3.3000	3.3000	3.3000	+5.769%	1	252	-30.303%
2025-08-27	3.1200	3.1200	3.1200	3.1200	-10.857%	1	251	-26.282%
2025-08-25	3.5000	3.5000	3.5000	3.5000	+12.903%	40	251	-34.286%
2025-08-22	3.1000	3.1000	3.1000	3.1000	+3.333%	1	211	-25.806%
2025-08-21	2.9500	3.0000	2.9500	3.0000	+10.701%	12	211	-23.333%
2025-08-19	2.9000	2.9000	2.7100	2.7100	-11.148%	4	201	-15.129%
2025-08-15	3.3300	3.3900	3.0500	3.0500	-19.737%	12	198	-24.590%
2025-08-14	3.8000	3.8000	3.8000	3.8000	+9.195%	2	194	-39.474%
2025-08-13	3.6000	3.8900	3.3000	3.4800	+33.846%	72	192	-33.908%
2025-08-12	2.9500	2.9500	2.6000	2.6000	-7.143%	8	121	-11.538%
2025-08-11	2.7700	2.8000	2.7700	2.8000	-9.677%	3	121	-17.857%
2025-08-08	3.7000	3.7000	3.1000	3.1000	-16.216%	29	119	-25.806%
2025-08-07	3.8000	3.8000	3.7000	3.7000	-6.329%	10	98	-37.838%
2025-08-05	4.1600	4.2000	3.9500	3.9500	-12.222%	27	88	-41.772%
2025-08-04	4.5000	4.5000	4.5000	4.5000	-6.250%	9	75	-48.889%
2025-08-01	4.8000	4.9000	4.5000	4.8000	-4.000%	13	75	-52.083%
2025-07-31	5.0000	5.0000	5.0000	5.0000	+25.000%	3	67	-54.000%
2025-07-25	4.0000	4.0000	4.0000	4.0000	-20.000%	1	70	-42.500%
2025-07-22	5.0000	5.0000	5.0000	5.0000	-23.313%	10	70	-54.000%
2025-07-17	7.3000	7.3000	6.5200	6.5200	+0.773%	3	70	-64.724%
2025-07-11	6.7000	6.7000	6.4700	6.4700	-1.070%	2	68	-64.451%
2025-07-10	6.3000	6.5400	6.3000	6.5400	+32.121%	18	68	-64.832%
2025-07-07	4.9500	4.9500	4.9500	4.9500	-8.333%	10	68	-53.535%
2025-07-03	5.8000	5.8000	5.4000	5.4000	-5.097%	3	66	-57.407%
2025-07-02	5.6900	5.6900	5.6900	5.6900	-10.815%	5	66	-59.578%
2025-06-26	6.3800	6.3800	6.3800	6.3800	+16.000%	2	66	-63.950%
2025-06-25	5.5000	5.5000	5.5000	5.5000	+5.769%	6	66	-58.182%
2025-06-24	5.2000	5.2000	5.2000	5.2000	-9.565%	1	72	-55.769%
2025-06-23	7.2500	7.2500	5.3400	5.7500	-17.857%	28	72	-60.000%
2025-06-20	6.9700	7.0000	6.9700	7.0000	+6.061%	16	65	-67.143%
2025-06-18	6.6000	6.6000	6.6000	6.6000	+10.000%	1	64	-65.152%
2025-06-17	7.7000	7.7000	5.3000	6.0000	-6.250%	6	64	-61.667%
2025-06-16	7.0000	7.0000	6.0300	6.4000	-8.571%	16	59	-64.063%
2025-06-13	7.0000	7.0000	7.0000	7.0000	+20.690%	2	53	-67.143%
2025-06-12	5.0000	5.8000	5.0000	5.8000	-0.172%	8	54	-60.345%
2025-06-11	5.2100	5.8100	5.1100	5.8100	+0.172%	11	51	-60.413%
2025-06-10	5.7000	7.0600	4.7800	5.8000	+5.647%	17	42	-60.345%
2025-06-09	4.8300	5.4900	4.8300	5.4900	+8.071%	10	41	-58.106%
2025-06-06	5.0800	5.0800	5.0800	5.0800	+21.823%	2	36	-54.724%
2025-06-05	4.6000	4.6000	4.1700	4.1700	-21.321%	7	35	-44.844%
2025-06-04	5.2000	5.5500	4.8000	5.3000	+10.417%	24	11	-56.604%
2025-06-03	4.3000	4.8000	4.0000	4.8000	+17.073%	6	11	-52.083%
2025-05-30	4.1000	4.1000	4.1000	4.1000	+19.534%	2	8	-43.902%
2025-05-28	3.4300	3.4300	3.4300	3.4300	-2.557%	1	7	-32.945%
2025-05-27	3.6000	3.6000	3.5200	3.5200	+46.667%	2	6	-34.659%
2025-05-23	2.4000	2.4000	2.4000	2.4000	-18.644%	6	1	-4.167%
2025-05-15	2.9500	2.9500	2.9500	2.9500	0.000%	1	1	-22.034%