Dark

VG20271217C5
VG Dec 17 2027 5.00 Call (VG271217C00005000)
option OPRA

Inactive

Jul 17, 2026

9.25+8.824%(+0.75)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	8.4000	9.2500	8.4000	9.2500	+8.824%	7	184	0.000%
2026-07-16	8.7000	8.7000	8.5000	8.5000	+1.190%	7	188	+8.824%
2026-07-09	8.4000	8.4700	8.4000	8.4000	+25.373%	225	182	+10.119%
2026-07-01	6.7000	6.7000	6.7000	6.7000	+7.029%	2	337	+38.060%
2026-06-24	6.7000	6.7000	6.2600	6.2600	-9.275%	18	335	+47.764%
2026-06-23	6.9000	6.9000	6.9000	6.9000	+1.471%	3	317	+34.058%
2026-06-22	6.8000	6.8000	6.8000	6.8000	+4.615%	2	314	+36.029%
2026-06-18	6.6000	6.6000	6.5000	6.5000	-5.797%	15	294	+42.308%
2026-06-17	6.9000	6.9000	6.9000	6.9000	-1.429%	3	294	+34.058%
2026-06-16	6.9000	7.0000	6.9000	7.0000	-14.634%	9	294	+32.143%
2026-06-09	8.2000	8.2000	8.2000	8.2000	-1.205%	1	285	+12.805%
2026-06-03	8.3000	8.3000	8.3000	8.3000	-2.353%	1	284	+11.446%
2026-06-01	8.5000	8.5000	8.5000	8.5000	+8.974%	1	283	+8.824%
2026-05-29	7.8000	7.8000	7.8000	7.8000	-8.235%	1	282	+18.590%
2026-05-28	8.5000	8.5000	8.5000	8.5000	0.000%	1	281	+8.824%
2026-05-27	8.5000	8.5000	8.5000	8.5000	-14.228%	1	280	+8.824%
2026-05-20	9.9100	9.9100	9.9100	9.9100	-5.619%	1	279	-6.660%
2026-05-19	10.5000	10.5000	10.5000	10.5000	+31.250%	3	281	-11.905%
2026-05-11	7.5000	8.0000	7.5000	8.0000	+8.108%	2	281	+15.625%
2026-05-08	7.5000	7.5000	7.4000	7.4000	0.000%	3	279	+25.000%
2026-05-07	7.5000	7.5000	7.1500	7.4000	-7.500%	22	276	+25.000%
2026-05-06	8.0000	8.1000	8.0000	8.0000	-3.614%	4	254	+15.625%
2026-04-27	8.5000	8.5000	8.3000	8.3000	+4.403%	4	250	+11.446%
2026-04-24	8.0000	8.0000	7.8000	7.9500	+3.247%	8	246	+16.352%
2026-04-21	7.8000	7.8000	7.7000	7.7000	+2.667%	6	232	+20.130%
2026-04-20	7.5000	8.1000	7.4500	7.5000	0.000%	16	232	+23.333%
2026-04-17	7.7000	7.7000	7.3000	7.5000	-11.765%	18	216	+23.333%
2026-04-16	8.5000	8.5000	8.5000	8.5000	+3.659%	3	198	+8.824%
2026-04-15	8.6000	9.0000	8.2000	8.2000	-8.889%	37	195	+12.805%
2026-04-10	8.5000	9.0000	8.5000	9.0000	0.000%	17	158	+2.778%
2026-04-09	9.0000	9.0000	9.0000	9.0000	-8.163%	8	161	+2.778%
2026-04-08	9.6400	10.0000	9.6400	9.8000	-14.783%	20	153	-5.612%
2026-04-06	11.5000	11.5000	11.5000	11.5000	+9.524%	10	133	-19.565%
2026-04-02	10.9000	10.9000	10.5000	10.5000	-7.080%	7	136	-11.905%
2026-03-31	11.5800	11.5800	11.3000	11.3000	-9.164%	6	136	-18.142%
2026-03-26	12.4400	12.4400	12.4400	12.4400	+10.088%	5	132	-25.643%
2026-03-19	11.6000	11.6000	11.3000	11.3000	+5.607%	2	135	-18.142%
2026-03-18	9.6800	10.7000	9.6800	10.7000	+42.098%	2	150	-13.551%
2026-03-10	7.5300	7.5300	7.5300	7.5300	-11.412%	26	152	+22.842%
2026-03-05	8.5000	8.5000	8.5000	8.5000	+13.333%	1	178	+8.824%
2026-03-02	7.3000	7.5000	7.0000	7.5000	+38.632%	15	179	+23.333%
2026-02-12	5.4100	5.4100	5.4100	5.4100	-10.726%	1	194	+70.980%
2026-02-06	6.0600	6.0600	6.0600	6.0600	+4.483%	15	195	+52.640%
2026-02-03	5.8000	5.8000	5.8000	5.8000	+8.818%	1	210	+59.483%
2026-01-27	5.5000	5.5000	4.9000	5.3300	+0.566%	25	211	+73.546%
2026-01-26	5.3000	5.3000	5.3000	5.3000	-11.371%	4	196	+74.528%
2026-01-22	5.4000	6.1200	5.4000	5.9800	+10.741%	25	200	+54.682%
2026-01-21	5.4000	5.4000	5.4000	5.4000	+8.000%	2	225	+71.296%
2026-01-20	5.0000	5.0000	5.0000	5.0000	+6.383%	1	223	+85.000%
2026-01-16	4.7000	4.7000	4.7000	4.7000	+6.818%	37	259	+96.809%
2026-01-15	4.4000	4.4000	4.4000	4.4000	+2.326%	9	259	+110.227%
2026-01-14	5.9000	5.9000	4.3000	4.3000	-2.715%	11	268	+115.116%
2026-01-13	4.5000	4.5000	4.4000	4.4200	+7.805%	23	278	+109.276%
2026-01-08	4.1000	4.1000	4.1000	4.1000	+13.889%	1	301	+125.610%
2026-01-05	3.6000	3.6000	3.6000	3.6000	-7.692%	1	302	+156.944%
2026-01-02	3.9000	3.9000	3.9000	3.9000	0.000%	1	301	+137.179%
2025-12-29	4.4000	4.4000	3.9000	3.9000	+5.405%	11	300	+137.179%
2025-12-26	3.7000	3.7000	3.7000	3.7000	-5.128%	1	289	+150.000%
2025-12-24	3.9000	3.9000	3.9000	3.9000	+5.405%	2	286	+137.179%
2025-12-23	3.7000	3.7000	3.7000	3.7000	-1.333%	5	286	+150.000%
2025-12-22	3.7500	3.7500	3.7500	3.7500	+29.310%	1	281	+146.667%
2025-12-17	2.9000	2.9000	2.9000	2.9000	+1.754%	15	280	+218.966%
2025-12-16	3.0000	3.0000	2.8000	2.8500	-25.000%	25	295	+224.561%
2025-12-15	3.8000	3.8000	3.8000	3.8000	+2.703%	3	270	+143.421%
2025-12-12	3.7000	3.7000	3.7000	3.7000	+17.460%	3	267	+150.000%
2025-12-10	3.3000	3.3500	3.1500	3.1500	-12.500%	45	264	+193.651%
2025-12-09	3.5000	3.6000	3.5000	3.6000	-12.195%	74	219	+156.944%
2025-12-08	4.1000	4.1000	4.1000	4.1000	+10.811%	10	149	+125.610%
2025-12-05	3.7000	3.7000	3.7000	3.7000	+8.824%	10	143	+150.000%
2025-12-04	3.4000	3.4000	3.4000	3.4000	-15.000%	1	143	+172.059%
2025-12-03	4.0000	4.0000	4.0000	4.0000	+8.108%	1	143	+131.250%
2025-12-02	4.4000	4.4000	3.7000	3.7000	-6.329%	14	142	+150.000%
2025-11-26	4.0000	4.0000	3.8700	3.9500	-1.250%	26	119	+134.177%
2025-11-24	4.0000	4.0000	4.0000	4.0000	+6.383%	10	119	+131.250%
2025-11-21	3.9500	3.9500	3.7600	3.7600	-24.800%	6	109	+146.011%
2025-11-12	5.0000	5.0000	5.0000	5.0000	0.000%	10	108	+85.000%
2025-11-07	4.4200	5.0000	4.4200	5.0000	+14.943%	41	98	+85.000%
2025-11-06	5.0000	5.0000	4.2200	4.3500	-20.909%	65	97	+112.644%
2025-10-31	5.5000	5.5000	5.5000	5.5000	-6.780%	1	137	+68.182%
2025-10-27	5.9000	5.9000	5.9000	5.9000	-1.667%	1	135	+56.780%
2025-10-24	6.0000	6.0000	6.0000	6.0000	+17.647%	1	135	+54.167%
2025-10-13	5.1000	5.1000	5.1000	5.1000	-12.821%	1	134	+81.373%
2025-10-10	6.3000	6.3000	5.8500	5.8500	-41.441%	21	133	+58.120%
2025-09-29	10.1500	10.1500	9.9900	9.9900	-2.059%	20	112	-7.407%
2025-09-25	10.2000	10.2000	10.2000	10.2000	-2.392%	25	92	-9.314%
2025-09-23	10.4200	10.4500	10.4200	10.4500	+3.671%	20	67	-11.483%
2025-09-17	10.2000	10.2000	10.0800	10.0800	+22.927%	20	53	-8.234%
2025-08-19	8.2000	8.2000	8.2000	8.2000	-1.442%	10	38	+12.805%
2025-08-18	8.4500	8.4500	8.3200	8.3200	-9.071%	25	38	+11.178%
2025-08-07	9.1500	9.1500	9.1500	9.1500	-18.304%	1	17	+1.093%
2025-06-12	11.2000	11.3000	11.2000	11.2000	-5.882%	3	21	-17.411%
2025-06-10	11.9800	11.9800	11.9000	11.9000	+14.976%	2	21	-22.269%
2025-06-09	10.3500	10.3500	10.3500	10.3500	+6.481%	1	21	-10.628%
2025-06-05	9.7200	9.7200	9.7200	9.7200	-8.302%	1	20	-4.835%
2025-06-04	11.0000	11.0000	10.6000	10.6000	+12.766%	12	30	-12.736%
2025-06-03	9.4000	9.4000	9.4000	9.4000	+23.684%	10	30	-1.596%
2025-05-30	7.6000	7.6000	7.6000	7.6000	+5.556%	4	31	+21.711%
2025-05-23	7.2000	7.2000	7.2000	7.2000	-3.872%	2	31	+28.472%
2025-05-22	7.3000	7.5000	7.3000	7.4900	+4.028%	20	31	+23.498%
2025-05-20	7.7000	7.7000	7.2000	7.2000	+12.500%	2	11	+28.472%
2025-05-14	6.4000	6.4000	6.4000	6.4000	-5.882%	1	10	+44.531%
2025-05-12	6.8000	6.8000	6.8000	6.8000	+21.429%	2	9	+36.029%
2025-05-01	5.3800	5.8500	5.3800	5.6000	+3.704%	4	7	+65.179%
2025-04-30	5.0800	5.4000	5.0800	5.4000	0.000%	2	3	+71.296%
2025-04-29	5.4000	5.4000	5.4000	5.4000	0.000%	1	2	+71.296%
2025-04-28	5.4000	5.4000	5.4000	5.4000	+1.887%	1	2	+71.296%
2025-04-25	5.3000	5.4500	5.3000	5.3000	0.000%	6	2	+74.528%