Dark

VG20271217C25
VG Dec 17 2027 25.00 Call (VG271217C00025000)
option OPRA

Inactive

Jul 27, 2026

1.95-17.373%(-0.41)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.0000	2.0000	1.9500	1.9500	-17.373%	20	5,746	0.000%
2026-07-21	2.4000	2.4000	2.3600	2.3600	-11.610%	5,001	4,756	-17.373%
2026-07-20	2.6700	2.6700	2.6700	2.6700	+32.836%	30	755	-26.966%
2026-07-13	2.0100	2.0100	2.0100	2.0100	+43.571%	1	755	-2.985%
2026-07-01	1.4000	1.4000	1.4000	1.4000	-4.762%	3	754	+39.286%
2026-06-30	1.4700	1.4700	1.4700	1.4700	+5.755%	20	757	+32.653%
2026-06-29	1.3900	1.3900	1.3900	1.3900	-0.714%	5	737	+40.288%
2026-06-24	1.4100	1.4100	1.4000	1.4000	+0.719%	7	732	+39.286%
2026-06-18	1.3900	1.3900	1.3900	1.3900	-20.571%	3	736	+40.288%
2026-06-15	1.7500	1.7500	1.7500	1.7500	-16.268%	4	736	+11.429%
2026-05-29	2.0900	2.0900	2.0900	2.0900	+16.111%	5	736	-6.699%
2026-05-28	1.8000	1.8000	1.8000	1.8000	-30.769%	5	731	+8.333%
2026-05-26	2.6000	2.6000	2.6000	2.6000	-7.473%	1	726	-25.000%
2026-05-22	2.8100	2.8100	2.8100	2.8100	-5.705%	5	727	-30.605%
2026-05-15	2.9800	2.9800	2.9800	2.9800	+2.405%	3	727	-34.564%
2026-05-13	2.8600	2.9200	2.8600	2.9100	+23.830%	14	730	-32.990%
2026-05-12	2.2500	2.3500	2.2300	2.3500	+11.905%	124	730	-17.021%
2026-05-11	2.1000	2.1300	2.1000	2.1000	+7.143%	20	730	-7.143%
2026-05-07	2.4200	2.4200	1.9600	1.9600	-30.496%	15	804	-0.510%
2026-05-01	2.8200	2.8200	2.8200	2.8200	+9.302%	10	814	-30.851%
2026-04-30	2.7100	2.7100	2.5800	2.5800	-9.474%	17	814	-24.419%
2026-04-24	2.8900	2.8900	2.1000	2.8500	+2.151%	71	814	-31.579%
2026-04-23	2.8100	3.2600	2.4000	2.7900	+43.814%	19	829	-30.108%
2026-04-17	2.0500	2.0500	1.7500	1.9400	-30.466%	206	829	+0.515%
2026-04-15	2.7900	2.7900	2.7900	2.7900	+17.722%	37	729	-30.108%
2026-04-14	2.4800	3.0400	2.3700	2.3700	-13.818%	52	729	-17.722%
2026-04-13	2.8400	2.8400	2.3000	2.7500	+0.365%	22	770	-29.091%
2026-04-09	3.1600	3.2400	2.7000	2.7400	-14.375%	103	770	-28.832%
2026-04-08	3.4000	3.6600	3.2000	3.2000	-25.581%	95	767	-39.063%
2026-04-06	4.0500	4.3100	4.0500	4.3000	+22.857%	7	765	-54.651%
2026-04-01	3.9000	3.9000	3.4000	3.5000	-20.455%	7	766	-44.286%
2026-03-31	4.5000	4.5000	4.4000	4.4000	-12.000%	2	769	-55.682%
2026-03-30	5.0000	5.0000	5.0000	5.0000	-4.762%	1	769	-61.000%
2026-03-27	5.2300	5.2700	4.8400	5.2500	+8.025%	32	768	-62.857%
2026-03-26	4.9000	4.9000	4.8000	4.8600	-4.706%	21	764	-59.877%
2026-03-25	5.1000	5.1000	5.1000	5.1000	+6.250%	5	759	-61.765%
2026-03-24	4.8000	4.8000	4.8000	4.8000	+14.558%	1	759	-59.375%
2026-03-23	4.1900	4.1900	4.1900	4.1900	-6.889%	3	759	-53.461%
2026-03-20	4.5000	4.5000	4.5000	4.5000	0.000%	10	759	-56.667%
2026-03-19	4.6400	4.9000	4.5000	4.5000	+28.571%	139	759	-56.667%
2026-03-18	2.9300	3.6000	2.9000	3.5000	+27.273%	51	831	-44.286%
2026-03-17	2.7500	2.7500	2.7500	2.7500	-8.333%	3	856	-29.091%
2026-03-13	3.0000	3.0000	3.0000	3.0000	+32.743%	50	856	-35.000%
2026-03-03	2.2600	2.2600	2.2600	2.2600	+7.619%	10	806	-13.717%
2026-03-02	2.1500	2.1900	2.0900	2.1000	+55.556%	7	796	-7.143%
2026-02-26	1.4000	1.4500	1.3500	1.3500	-10.000%	55	796	+44.444%
2026-02-24	1.5000	1.5000	1.5000	1.5000	+0.671%	1	771	+30.000%
2026-02-20	1.4900	1.4900	1.4900	1.4900	+18.254%	1	771	+30.872%
2026-02-17	1.2600	1.2600	1.2600	1.2600	-23.171%	470	772	+54.762%
2026-02-09	1.6400	1.6400	1.6400	1.6400	0.000%	1	838	+18.902%
2026-01-30	1.6400	1.6400	1.6400	1.6400	0.000%	1	838	+18.902%
2026-01-29	1.5000	1.6400	1.5000	1.6400	+10.067%	13	838	+18.902%
2026-01-27	1.4900	1.4900	1.4900	1.4900	-16.760%	1	838	+30.872%
2026-01-23	1.7900	1.7900	1.7900	1.7900	+19.333%	1	838	+8.939%
2026-01-22	1.4500	1.5700	1.4500	1.5000	+0.671%	271	838	+30.000%
2026-01-21	1.4900	1.4900	1.4900	1.4900	+35.455%	5	567	+30.872%
2026-01-15	1.1000	1.1000	1.1000	1.1000	-15.385%	50	567	+77.273%
2026-01-13	1.3000	1.3000	1.3000	1.3000	+36.842%	1	567	+50.000%
2026-01-07	0.9500	0.9500	0.9500	0.9500	-8.654%	9	566	+105.263%
2026-01-02	1.0400	1.0400	1.0400	1.0400	-5.455%	1	574	+87.500%
2025-12-26	1.1000	1.1000	1.1000	1.1000	+37.500%	2	574	+77.273%
2025-12-11	0.8000	0.8000	0.8000	0.8000	-20.000%	13	587	+143.750%
2025-12-02	1.0000	1.0000	1.0000	1.0000	0.000%	13	587	+95.000%
2025-12-01	1.0000	1.0000	1.0000	1.0000	+5.263%	13	600	+95.000%
2025-11-25	0.9100	0.9500	0.9100	0.9500	-11.215%	6	587	+105.263%
2025-11-24	1.0700	1.0700	1.0700	1.0700	+5.941%	1	587	+82.243%
2025-11-21	1.0100	1.0100	1.0100	1.0100	-3.810%	13	586	+93.069%
2025-11-20	1.1600	1.1600	1.0500	1.0500	-28.082%	3	573	+85.714%
2025-11-18	1.4500	1.4800	1.4500	1.4600	+16.800%	51	573	+33.562%
2025-11-17	1.2500	1.2500	1.2500	1.2500	-7.407%	140	573	+56.000%
2025-11-14	1.3500	1.3500	1.3500	1.3500	-11.184%	3	442	+44.444%
2025-11-12	1.5200	1.5200	1.5200	1.5200	+12.593%	1	443	+28.289%
2025-11-11	1.3500	1.3500	1.3500	1.3500	0.000%	1	443	+44.444%
2025-11-05	1.3500	1.3500	1.3500	1.3500	-17.178%	2	443	+44.444%
2025-11-04	1.2500	1.6300	1.2500	1.6300	+30.400%	14	443	+19.632%
2025-11-03	1.3600	1.3600	1.2500	1.2500	-12.587%	4	429	+56.000%
2025-10-20	1.7300	1.7300	1.4300	1.4300	-4.667%	7	429	+36.364%
2025-10-17	1.4500	1.5000	1.4500	1.5000	0.000%	35	432	+30.000%
2025-10-16	1.7500	1.7500	1.5000	1.5000	-6.250%	9	432	+30.000%
2025-10-15	1.6000	1.6000	1.6000	1.6000	+14.286%	1	424	+21.875%
2025-10-14	1.3800	1.4300	1.3800	1.4000	-1.408%	6	424	+39.286%
2025-10-13	1.3300	1.4200	1.3300	1.4200	+1.429%	72	420	+37.324%
2025-10-10	1.2500	1.6100	0.8200	1.4000	-29.648%	17	433	+39.286%
2025-10-09	1.9000	2.0000	1.9000	1.9900	-0.500%	33	424	-2.010%
2025-10-07	2.3100	2.3100	2.0000	2.0000	-34.426%	26	397	-2.500%
2025-10-06	3.0500	3.0500	3.0500	3.0500	+16.412%	1	397	-36.066%
2025-10-03	2.4000	2.6200	2.4000	2.6200	+2.745%	11	397	-25.573%
2025-09-29	2.5000	2.5500	2.5000	2.5500	-15.000%	20	397	-23.529%
2025-09-26	3.0000	3.0000	3.0000	3.0000	+11.111%	1	383	-35.000%
2025-09-25	2.7000	2.7000	2.7000	2.7000	-3.571%	5	384	-27.778%
2025-09-23	2.7600	2.8000	2.7600	2.8000	+12.000%	25	384	-30.357%
2025-09-22	2.5000	2.5000	2.5000	2.5000	-1.961%	15	367	-22.000%
2025-09-17	2.5500	2.5500	2.5500	2.5500	-6.250%	20	367	-23.529%
2025-09-16	2.7200	2.7200	2.7200	2.7200	+8.800%	1	347	-28.309%
2025-09-15	2.5000	2.5000	2.5000	2.5000	+5.042%	6	346	-22.000%
2025-09-11	2.4500	2.4500	2.3800	2.3800	-4.800%	11	346	-18.067%
2025-09-10	2.5000	2.5000	2.5000	2.5000	+19.048%	15	335	-22.000%
2025-09-04	2.1100	2.1100	2.1000	2.1000	-2.326%	2	320	-7.143%
2025-09-03	2.1500	2.1500	2.1500	2.1500	0.000%	10	318	-9.302%
2025-09-02	2.1500	2.1500	2.1500	2.1500	-2.273%	10	318	-9.302%
2025-08-26	2.3000	2.3000	2.2000	2.2000	-8.333%	11	326	-11.364%
2025-08-25	2.4000	2.4000	2.4000	2.4000	+11.628%	1	326	-18.750%
2025-08-21	2.1500	2.1500	2.1500	2.1500	-2.273%	1	326	-9.302%
2025-08-20	1.9500	2.2000	1.9500	2.2000	+12.821%	12	326	-11.364%
2025-08-19	1.9500	1.9500	1.9500	1.9500	0.000%	10	336	0.000%
2025-08-18	1.8600	1.9500	1.8600	1.9500	-12.162%	26	327	0.000%
2025-08-15	2.1500	2.2200	2.1500	2.2200	-11.200%	4	301	-12.162%
2025-08-13	2.3000	2.5000	2.3000	2.5000	+5.042%	81	299	-22.000%
2025-08-12	2.0800	2.3800	2.0800	2.3800	+17.241%	2	225	-18.067%
2025-08-11	2.0300	2.0300	2.0300	2.0300	-23.396%	1	223	-3.941%
2025-08-08	2.6500	2.6500	2.6500	2.6500	+9.504%	10	224	-26.415%
2025-08-07	2.5000	2.5000	2.4200	2.4200	-30.857%	2	224	-19.421%
2025-08-05	3.5000	3.5000	3.0000	3.5000	+125.806%	30	223	-44.286%
2025-08-04	1.5500	1.5500	1.5500	1.5500	-56.583%	1	223	+25.806%
2025-08-01	3.6500	3.6800	3.5700	3.5700	+15.161%	5	223	-45.378%
2025-07-31	3.1000	3.1000	3.1000	3.1000	-30.804%	1	218	-37.097%
2025-07-28	4.4800	4.4800	4.4800	4.4800	+19.467%	3	218	-56.473%
2025-07-23	3.7500	3.7500	3.7500	3.7500	-10.714%	2	215	-48.000%
2025-07-22	4.2000	4.2000	4.2000	4.2000	-22.222%	1	213	-53.571%
2025-07-10	5.4000	5.4000	5.4000	5.4000	-10.000%	20	213	-63.889%
2025-06-26	6.0000	6.0000	5.9300	6.0000	+7.143%	20	193	-67.500%
2025-06-23	6.0000	6.0000	5.6000	5.6000	-2.269%	40	177	-65.179%
2025-06-18	5.7300	5.7300	5.7300	5.7300	+13.690%	1	136	-65.969%
2025-06-16	4.0600	5.1500	4.0600	5.0400	+5.219%	27	136	-61.310%
2025-06-11	4.7600	4.7900	4.7600	4.7900	+14.048%	5	109	-59.290%
2025-06-10	4.2000	4.2000	4.2000	4.2000	+17.978%	100	104	-53.571%
2025-06-09	3.9700	3.9700	3.5600	3.5600	0.000%	4	4	-45.225%