Dark

VG20280121C10
VG Jan 21 2028 10.00 Call (VG280121C00010000)
option OPRA

EOD

Aug 6, 2026

5.69+9.423%(+0.49)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.7000	5.7000	5.6900	5.6900	+9.423%	41	4,701	0.000%
2026-08-05	5.6000	5.6000	5.1900	5.2000	-8.772%	39	4,742	+9.423%
2026-08-04	5.6000	5.7000	5.6000	5.7000	-5.000%	28	4,714	-0.175%
2026-08-03	6.5000	6.5000	5.5400	6.0000	0.000%	115	4,686	-5.167%
2026-07-31	6.0000	6.0000	6.0000	6.0000	+3.448%	7	4,764	-5.167%
2026-07-30	5.9200	5.9200	5.8000	5.8000	-0.515%	3	4,771	-1.897%
2026-07-29	5.7000	5.9000	5.7000	5.8300	+14.314%	70	4,770	-2.401%
2026-07-28	5.5000	5.5000	5.1000	5.1000	-9.735%	144	4,831	+11.569%
2026-07-27	5.7000	5.8000	5.6500	5.6500	-18.470%	44	4,717	+0.708%
2026-07-24	7.3000	7.3000	6.6000	6.9300	-8.816%	56	4,683	-17.893%
2026-07-23	7.6000	7.7900	7.6000	7.6000	+5.556%	21	4,717	-25.132%
2026-07-22	6.9000	7.3000	6.9000	7.2000	+10.769%	39	4,704	-20.972%
2026-07-21	6.5000	6.5000	6.4000	6.5000	-4.412%	98	4,701	-12.462%
2026-07-20	6.4000	6.8900	6.4000	6.8000	+6.250%	32	4,719	-16.324%
2026-07-17	5.5000	6.4000	5.5000	6.4000	+10.345%	340	4,727	-11.094%
2026-07-16	5.8800	5.8800	5.8000	5.8000	+1.754%	3	4,658	-1.897%
2026-07-15	5.6000	5.7000	5.6000	5.7000	-5.000%	8	4,661	-0.175%
2026-07-14	6.2000	6.2000	5.8000	6.0000	-1.639%	9	4,657	-5.167%
2026-07-13	5.7000	6.1000	5.7000	6.1000	+20.553%	21	4,658	-6.721%
2026-07-10	5.2100	5.5000	5.0500	5.0600	-7.156%	93	4,661	+12.451%
2026-07-09	5.5000	5.5000	5.4500	5.4500	+2.830%	13	4,682	+4.404%
2026-07-08	5.5000	5.5900	5.2000	5.3000	+27.711%	265	4,673	+7.358%
2026-07-06	4.5000	4.5000	4.1000	4.1500	-3.488%	10	4,787	+37.108%
2026-07-02	4.5200	4.5200	4.3000	4.3000	-4.444%	10	4,770	+32.326%
2026-07-01	4.4000	4.5000	4.4000	4.5000	0.000%	2	4,770	+26.444%
2026-06-30	4.5000	4.5000	4.5000	4.5000	-1.099%	14	4,768	+26.444%
2026-06-29	5.3000	5.3000	4.3000	4.5500	+5.814%	76	4,775	+25.055%
2026-06-26	4.5000	4.5000	4.3000	4.3000	+4.878%	9	4,788	+32.326%
2026-06-25	3.9800	4.1000	3.8000	4.1000	+2.500%	12	4,783	+38.780%
2026-06-24	4.2800	4.3000	3.9000	4.0000	-11.111%	59	4,776	+42.250%
2026-06-23	4.5000	4.5000	4.5000	4.5000	-1.961%	10	4,764	+26.444%
2026-06-22	4.6000	4.8000	4.2000	4.5900	+4.318%	23	4,754	+23.965%
2026-06-18	4.4000	4.4000	4.4000	4.4000	-3.297%	2	4,672	+29.318%
2026-06-17	4.5000	4.5500	4.2900	4.5500	+1.111%	85	4,672	+25.055%
2026-06-16	5.0000	5.0000	4.5000	4.5000	-8.163%	26	4,672	+26.444%
2026-06-15	5.6000	5.6000	4.9000	4.9000	-18.874%	19	4,640	+16.122%
2026-06-12	6.0000	6.0400	5.9000	6.0400	+2.896%	8	4,640	-5.795%
2026-06-11	6.3000	6.7300	5.8700	5.8700	-7.704%	22	4,640	-3.066%
2026-06-10	6.2900	6.3600	6.0000	6.3600	+13.571%	35	4,630	-10.535%
2026-06-09	5.5500	5.7000	5.5500	5.6000	-9.238%	12	4,664	+1.607%
2026-06-08	6.0000	6.1700	6.0000	6.1700	+1.148%	8	4,652	-7.780%
2026-06-05	6.1000	6.1000	6.1000	6.1000	-1.294%	5	4,653	-6.721%
2026-06-04	6.2000	6.3000	6.0500	6.1800	+3.866%	54	4,658	-7.929%
2026-06-03	5.7000	5.9500	5.7000	5.9500	+4.569%	19	4,633	-4.370%
2026-06-02	5.9000	6.0000	5.6900	5.6900	-5.167%	14	4,644	0.000%
2026-06-01	5.9000	6.3000	5.9000	6.0000	+13.208%	55	4,638	-5.167%
2026-05-29	5.7900	5.7900	5.3000	5.3000	-8.146%	165	4,630	+7.358%
2026-05-28	6.4000	6.4000	5.7300	5.7700	-0.517%	190	4,604	-1.386%
2026-05-27	5.7400	6.7000	5.6900	5.8000	-5.691%	23	4,519	-1.897%
2026-05-26	6.3000	6.3000	6.1500	6.1500	-5.385%	5	4,506	-7.480%
2026-05-22	6.5000	6.6000	6.4500	6.5000	0.000%	57	4,507	-12.462%
2026-05-21	7.5000	7.5000	6.5000	6.5000	-9.722%	8	4,503	-12.462%
2026-05-20	7.2000	7.2000	7.2000	7.2000	-7.097%	3	4,503	-20.972%
2026-05-19	7.1500	7.7500	7.1500	7.7500	+7.639%	1,311	4,500	-26.581%
2026-05-18	7.2500	7.3900	7.2000	7.2000	+2.857%	5	4,500	-20.972%
2026-05-15	6.7500	7.0000	6.7500	7.0000	+12.903%	7	4,500	-18.714%
2026-05-14	6.5000	6.5000	6.2000	6.2000	-1.743%	10	4,903	-8.226%
2026-05-13	7.0000	7.1000	6.2700	6.3100	-0.786%	18	4,895	-9.826%
2026-05-12	5.8100	6.6000	5.8100	6.3600	+15.636%	35	4,895	-10.535%
2026-05-11	5.2000	5.5000	5.0000	5.5000	+7.843%	20	4,895	+3.455%
2026-05-08	5.3000	5.3000	5.0000	5.1000	-1.923%	49	4,892	+11.569%
2026-05-07	5.1000	5.2000	4.8500	5.2000	-4.936%	12	4,869	+9.423%
2026-05-06	5.8200	6.0000	5.2700	5.4700	-14.531%	21	4,866	+4.022%
2026-05-05	6.5000	6.5000	6.3000	6.4000	0.000%	28	4,856	-11.094%
2026-05-04	6.2000	6.7500	6.2000	6.4000	+3.226%	36	4,834	-11.094%
2026-05-01	6.1000	6.2000	6.1000	6.2000	-4.615%	42	4,809	-8.226%
2026-04-30	6.7000	6.7000	6.1000	6.5000	+3.834%	56	4,809	-12.462%
2026-04-29	6.0500	6.3700	6.0500	6.2600	+7.931%	7	4,838	-9.105%
2026-04-28	5.7000	5.8000	5.6700	5.8000	+1.754%	15	4,841	-1.897%
2026-04-27	6.1000	6.1000	5.7000	5.7000	+5.556%	21	4,830	-0.175%
2026-04-24	5.7400	5.9000	5.4000	5.4000	-2.703%	153	4,809	+5.370%
2026-04-23	5.8700	6.0000	5.5500	5.5500	-4.145%	402	4,658	+2.523%
2026-04-22	5.6000	5.7900	5.6000	5.7900	+5.273%	3	4,657	-1.727%
2026-04-21	5.4200	5.5000	5.2600	5.5000	+5.769%	9	4,650	+3.455%
2026-04-20	5.4100	5.4100	5.0800	5.2000	+1.961%	434	4,650	+9.423%
2026-04-17	5.3000	5.5100	4.7000	5.1000	-16.393%	181	4,338	+11.569%
2026-04-16	5.7000	6.1000	5.7000	6.1000	+7.018%	57	4,298	-6.721%
2026-04-15	6.3000	6.3000	5.7000	5.7000	-3.390%	19	4,307	-0.175%
2026-04-14	5.8900	6.1000	5.7000	5.9000	-9.509%	1,164	4,293	-3.559%
2026-04-13	7.0000	7.0000	6.4000	6.5200	+5.161%	49	3,251	-12.730%
2026-04-10	6.2000	6.2000	6.2000	6.2000	-1.587%	1	3,205	-8.226%
2026-04-09	6.0000	6.5000	6.0000	6.3000	-7.353%	658	3,204	-9.683%
2026-04-08	6.7200	7.6000	6.7200	6.8000	-26.087%	29	3,536	-16.324%
2026-04-07	8.6600	9.9000	8.6600	9.2000	+8.235%	21	3,539	-38.152%
2026-04-06	7.6000	8.5000	7.6000	8.5000	+8.974%	22	3,540	-33.059%
2026-04-02	8.4500	8.4500	7.8000	7.8000	-1.266%	5	3,555	-27.051%
2026-04-01	8.3000	8.6000	7.2000	7.9000	-10.936%	75	3,555	-27.975%
2026-03-31	9.0000	9.3500	8.5000	8.8700	-11.300%	21	3,609	-35.851%
2026-03-30	9.8300	10.0000	9.8300	10.0000	-2.913%	22	3,623	-43.100%
2026-03-27	10.0700	10.3000	9.9000	10.3000	+6.186%	413	3,645	-44.757%
2026-03-26	10.1400	10.3000	9.5800	9.7000	-4.339%	16	3,970	-41.340%
2026-03-25	7.7000	10.1400	7.7000	10.1400	+0.396%	13	3,960	-43.886%
2026-03-24	9.9300	10.5000	9.7000	10.1000	+11.233%	97	3,973	-43.663%
2026-03-23	8.5000	9.2000	8.2000	9.0800	+3.182%	1,490	4,053	-37.335%
2026-03-20	9.0000	9.0000	8.5500	8.8000	+15.789%	31	5,228	-35.341%
2026-03-19	8.8000	9.6000	7.2000	7.6000	-6.057%	45	5,232	-25.132%
2026-03-18	7.0000	8.0900	7.0000	8.0900	+30.484%	97	5,268	-29.666%
2026-03-17	6.2000	6.2000	6.2000	6.2000	+1.974%	1	5,363	-8.226%
2026-03-16	6.5000	6.5000	5.9500	6.0800	-6.462%	33	5,364	-6.414%
2026-03-13	5.8000	7.0000	5.8000	6.5000	0.000%	41	5,331	-12.462%
2026-03-12	6.4000	6.6000	6.3000	6.5000	+8.333%	35	5,368	-12.462%
2026-03-11	5.5400	6.0000	5.2000	6.0000	+20.000%	6	5,390	-5.167%
2026-03-10	4.5000	5.1000	4.5000	5.0000	-5.660%	12	5,397	+13.800%
2026-03-09	6.1000	6.3000	5.3000	5.3000	-11.667%	29	5,407	+7.358%
2026-03-06	6.4000	6.4000	5.8000	6.0000	+7.143%	4	5,438	-5.167%
2026-03-05	5.3700	6.0000	5.3000	5.6000	+15.702%	44	5,438	+1.607%
2026-03-04	4.7000	5.0000	4.5600	4.8400	-5.469%	63	5,414	+17.562%
2026-03-03	6.5000	6.7500	5.1200	5.1200	+0.392%	680	5,441	+11.133%
2026-03-02	5.2000	5.6000	4.5000	5.1000	+29.114%	290	6,089	+11.569%
2026-02-27	3.9000	3.9500	3.7000	3.9500	+5.898%	9	6,296	+44.051%
2026-02-26	4.0000	4.0000	3.7300	3.7300	+3.611%	10	6,303	+52.547%
2026-02-25	3.6000	3.6000	3.6000	3.6000	+2.857%	15	6,278	+58.056%
2026-02-24	3.7000	3.7000	3.5000	3.5000	-7.895%	5	6,278	+62.571%
2026-02-23	3.4000	3.8000	3.4000	3.8000	-3.553%	39	6,276	+49.737%
2026-02-20	3.7000	4.0200	3.7000	3.9400	-8.372%	21	6,277	+44.416%
2026-02-19	3.8000	4.3100	3.8000	4.3000	+14.058%	19	6,258	+32.326%
2026-02-18	3.5400	3.9000	3.5400	3.7700	+10.882%	11	6,270	+50.928%
2026-02-17	3.8000	3.8000	3.2000	3.4000	-5.556%	29	6,259	+67.353%
2026-02-13	3.6500	4.1000	3.6000	3.6000	-10.000%	103	6,311	+58.056%
2026-02-12	3.9000	4.0000	3.9000	4.0000	-1.235%	30	6,311	+42.250%
2026-02-11	4.4000	4.4000	4.0500	4.0500	-7.534%	21	6,301	+40.494%
2026-02-10	4.2800	4.3800	4.0200	4.3800	+2.098%	172	6,300	+29.909%
2026-02-09	3.8500	4.3800	3.8500	4.2900	+5.926%	208	6,234	+32.634%
2026-02-06	4.1500	4.1500	3.8500	4.0500	+2.015%	30	6,046	+40.494%
2026-02-04	4.2000	4.2000	3.7100	3.9700	+4.474%	9	6,070	+43.325%
2026-02-03	3.4000	3.8000	3.4000	3.8000	-6.863%	46	6,072	+49.737%
2026-02-02	3.8400	4.2000	3.8400	4.0800	-0.488%	12	6,113	+39.461%
2026-01-30	4.0500	4.2300	3.7000	4.1000	+2.500%	98	6,121	+38.780%
2026-01-29	4.0000	4.1000	3.8000	4.0000	+2.564%	81	6,157	+42.250%
2026-01-28	3.6400	3.9000	3.6400	3.9000	+10.482%	4	6,218	+45.897%
2026-01-27	3.8000	4.1300	3.5300	3.5300	-11.307%	68	6,218	+61.190%
2026-01-26	4.5000	4.5000	3.9000	3.9800	-7.442%	45	6,216	+42.965%
2026-01-23	4.0000	4.5000	4.0000	4.3000	+4.878%	44	6,171	+32.326%
2026-01-22	3.7000	4.3600	3.7000	4.1000	+13.889%	60	6,195	+38.780%
2026-01-21	3.5000	3.7700	3.5000	3.6000	+9.091%	37	6,231	+58.056%
2026-01-20	3.5000	3.6000	3.3000	3.3000	0.000%	32	6,241	+72.424%
2026-01-16	3.2000	3.6000	3.2000	3.3000	+8.197%	210	6,059	+72.424%
2026-01-15	3.1000	3.1000	2.8700	3.0500	+3.390%	39	6,059	+86.557%
2026-01-14	3.1500	3.2000	2.9500	2.9500	-1.667%	6	6,022	+92.881%
2026-01-13	2.9500	3.1800	2.8000	3.0000	+12.782%	43	6,020	+89.667%
2026-01-12	2.5500	2.6600	2.4000	2.6600	-1.481%	106	6,009	+113.910%
2026-01-09	2.6500	2.7000	2.6500	2.7000	-1.460%	15	5,916	+110.741%
2026-01-08	2.2500	2.7400	2.2500	2.7400	+24.545%	47	5,901	+107.664%
2026-01-07	2.4000	2.4000	2.2000	2.2000	-8.333%	29	5,880	+158.636%
2026-01-06	2.3000	2.5500	2.3000	2.4000	-4.000%	91	5,861	+137.083%
2026-01-05	2.4000	2.5000	2.2500	2.5000	0.000%	207	5,785	+127.600%
2026-01-02	2.5000	2.5600	2.4000	2.5000	0.000%	223	5,867	+127.600%
2025-12-31	2.4500	2.5300	2.3200	2.5000	+0.402%	109	5,664	+127.600%
2025-12-30	2.5000	2.7000	2.3500	2.4900	-0.400%	71	5,664	+128.514%
2025-12-29	2.5000	2.6200	2.4600	2.5000	+2.041%	70	5,685	+127.600%
2025-12-26	2.8000	2.8000	2.4500	2.4500	-5.769%	2	5,652	+132.245%
2025-12-24	2.4000	2.7000	2.4000	2.6000	+7.438%	21	5,644	+118.846%
2025-12-23	2.3000	2.5000	2.1500	2.4200	+12.558%	113	5,644	+135.124%
2025-12-22	2.3800	2.3800	2.1000	2.1500	-0.463%	25	5,623	+164.651%
2025-12-19	3.6000	3.6000	2.0500	2.1600	+6.404%	45	5,614	+163.426%
2025-12-18	2.0600	2.1000	2.0300	2.0300	-5.581%	31	5,604	+180.296%
2025-12-17	2.1500	2.1500	1.9900	2.1500	+10.256%	39	5,598	+164.651%
2025-12-16	1.9700	2.0500	1.9500	1.9500	-4.878%	57	5,596	+191.795%
2025-12-15	2.0500	2.0500	1.9600	2.0500	-8.072%	2,041	5,541	+177.561%
2025-12-12	2.3500	2.5000	2.2000	2.2300	+5.687%	407	3,590	+155.157%
2025-12-11	2.1000	2.2000	2.0000	2.1100	+2.927%	520	3,188	+169.668%
2025-12-10	2.2000	2.2500	2.0000	2.0500	-6.818%	586	2,803	+177.561%
2025-12-09	2.2000	2.3900	2.2000	2.2000	-8.333%	35	2,354	+158.636%
2025-12-08	2.4000	2.4000	2.4000	2.4000	-1.235%	5	2,346	+137.083%
2025-12-05	2.4500	2.4500	2.3000	2.4300	-6.538%	32	2,341	+134.156%
2025-12-04	2.6000	2.6000	2.6000	2.6000	+6.996%	2	2,321	+118.846%
2025-12-03	2.3000	2.6000	2.2900	2.4300	+2.101%	47	2,319	+134.156%
2025-12-02	2.5000	2.5000	2.2500	2.3800	-4.800%	25	2,286	+139.076%
2025-12-01	3.0000	3.0000	2.5000	2.5000	-9.091%	269	2,280	+127.600%
2025-11-28	2.6600	2.7800	2.6600	2.7500	+10.887%	13	2,063	+106.909%
2025-11-26	2.6000	2.6000	2.3400	2.4800	-3.876%	63	2,050	+129.435%
2025-11-25	2.6000	2.6000	2.2500	2.5800	+13.158%	32	2,050	+120.543%
2025-11-24	2.5000	2.6800	2.2800	2.2800	-13.636%	59	2,023	+149.561%
2025-11-21	3.1700	3.1700	2.5000	2.6400	+5.179%	286	2,001	+115.530%
2025-11-20	3.2300	3.2500	2.5100	2.5100	-19.293%	357	1,745	+126.693%
2025-11-19	2.8000	3.8000	2.8000	3.1100	-3.416%	30	1,602	+82.958%
2025-11-18	3.0000	3.3000	3.0000	3.2200	-2.424%	30	1,598	+76.708%
2025-11-17	3.4000	3.4000	3.1800	3.3000	+3.125%	23	1,568	+72.424%
2025-11-14	3.2000	3.2000	3.2000	3.2000	+2.894%	4	1,548	+77.813%
2025-11-13	3.3100	3.3100	3.1000	3.1100	-3.715%	78	1,544	+82.958%
2025-11-12	3.0000	3.2300	3.0000	3.2300	+12.153%	68	1,512	+76.161%
2025-11-11	3.2000	3.2000	2.8500	2.8800	-20.879%	428	1,461	+97.569%
2025-11-10	3.6600	3.6600	3.1000	3.6400	+18.182%	80	1,040	+56.319%
2025-11-07	2.9500	3.1000	2.9000	3.0800	+8.070%	82	974	+84.740%
2025-11-06	3.1000	3.1000	2.7500	2.8500	-0.350%	45	927	+99.649%
2025-11-05	3.0900	3.4000	2.8600	2.8600	-4.667%	71	882	+98.951%
2025-11-04	3.6800	3.6800	3.0000	3.0000	-9.091%	37	839	+89.667%
2025-11-03	3.5600	3.6000	3.2000	3.3000	-2.941%	9	814	+72.424%
2025-10-31	4.3000	4.3000	3.4000	3.4000	0.000%	38	814	+67.353%
2025-10-30	3.5000	3.8000	3.4000	3.4000	-2.857%	33	780	+67.353%
2025-10-29	3.9500	4.0000	3.5000	3.5000	-10.256%	8	757	+62.571%
2025-10-28	4.1000	4.1000	3.9000	3.9000	-4.878%	6	751	+45.897%
2025-10-27	4.1000	4.1000	4.1000	4.1000	0.000%	10	737	+38.780%
2025-10-24	4.5700	4.5700	4.1000	4.1000	+5.128%	6	737	+38.780%
2025-10-23	4.0000	4.0000	3.8500	3.9000	-7.143%	9	731	+45.897%
2025-10-22	4.2000	4.2000	4.2000	4.2000	+5.000%	1	725	+35.476%
2025-10-21	4.0000	4.0000	4.0000	4.0000	+8.108%	8	724	+42.250%
2025-10-20	4.0000	4.0000	3.6500	3.7000	+2.778%	48	721	+53.784%
2025-10-17	3.7400	3.8000	3.6000	3.6000	-2.703%	8	706	+58.056%
2025-10-16	3.9000	4.2300	3.7000	3.7000	-5.128%	12	700	+53.784%
2025-10-15	4.3000	4.3000	3.9000	3.9000	+2.632%	22	697	+45.897%
2025-10-14	4.7000	4.7000	3.4800	3.8000	+1.333%	62	678	+49.737%
2025-10-13	4.2000	4.2000	3.7500	3.7500	-6.250%	101	619	+51.733%
2025-10-10	4.0000	4.9100	3.8100	4.0000	-34.426%	544	518	+42.250%
2025-10-07	6.5000	6.5000	6.0000	6.1000	-12.857%	6	85	-6.721%
2025-10-06	7.0000	7.0000	7.0000	7.0000	+2.941%	1	80	-18.714%
2025-10-03	6.8000	6.8000	6.8000	6.8000	0.000%	1	79	-16.324%
2025-10-02	7.0000	7.0000	6.8000	6.8000	-2.857%	11	78	-16.324%
2025-09-30	7.4000	7.4000	7.0000	7.0000	-6.667%	35	71	-18.714%
2025-09-29	7.6000	7.6000	7.5000	7.5000	-3.599%	20	70	-24.133%
2025-09-24	7.6000	7.7800	7.6000	7.7800	+8.811%	2	62	-26.864%
2025-09-23	7.2000	7.2000	7.1500	7.1500	-1.379%	55	62	-20.420%
2025-09-17	6.9000	7.2500	6.9000	7.2500	0.000%	19	11	-21.517%