Dark

VG20280121C12.5
VG Jan 21 2028 12.50 Call (VG280121C00012500)
option OPRA

EOD

Aug 6, 2026

4.90+18.932%(+0.78)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.6500	4.9000	4.6500	4.9000	+18.932%	43	2,726	0.000%
2026-08-05	4.2000	4.2000	4.1200	4.1200	-17.600%	11	2,683	+18.932%
2026-07-31	5.0000	5.0000	5.0000	5.0000	+4.167%	1	2,682	-2.000%
2026-07-29	4.6100	4.8000	4.6100	4.8000	+6.667%	27	2,682	+2.083%
2026-07-28	4.5000	4.5000	4.5000	4.5000	-14.286%	10	2,656	+8.889%
2026-07-27	5.3000	5.3000	5.2500	5.2500	-15.865%	2	2,656	-6.667%
2026-07-24	6.2000	6.2400	6.1900	6.2400	-2.804%	502	2,656	-21.474%
2026-07-23	6.4000	6.4800	6.4000	6.4200	+5.246%	15	2,658	-23.676%
2026-07-22	5.7000	6.1000	5.7000	6.1000	+5.172%	73	2,660	-19.672%
2026-07-21	5.8000	5.8000	5.8000	5.8000	-1.695%	1	2,633	-15.517%
2026-07-20	5.3000	6.0000	5.3000	5.9000	+13.462%	167	2,633	-16.949%
2026-07-17	4.8600	5.3000	4.8600	5.2000	+10.638%	90	2,625	-5.769%
2026-07-15	4.7000	4.7000	4.7000	4.7000	-8.738%	1	2,642	+4.255%
2026-07-14	5.1500	5.1500	5.1500	5.1500	+0.980%	10	2,641	-4.854%
2026-07-13	5.0900	5.1000	5.0900	5.1000	+13.333%	13	2,651	-3.922%
2026-07-09	4.4500	4.6300	4.4500	4.5000	+7.143%	15	2,651	+8.889%
2026-07-08	4.2200	4.5000	4.2000	4.2000	+7.692%	19	2,652	+16.667%
2026-07-07	3.6500	3.9000	3.6500	3.9000	+18.182%	18	2,652	+25.641%
2026-07-06	3.3000	3.4000	3.2000	3.3000	-8.333%	37	2,660	+48.485%
2026-07-02	3.6000	3.6000	3.6000	3.6000	0.000%	11	2,625	+36.111%
2026-07-01	3.6000	3.6000	3.6000	3.6000	-2.703%	31	2,625	+36.111%
2026-06-30	3.7300	3.7300	3.7000	3.7000	0.000%	2	2,597	+32.432%
2026-06-29	3.7000	3.7000	3.7000	3.7000	+8.824%	51	2,596	+32.432%
2026-06-26	3.4300	3.4300	3.4000	3.4000	+3.030%	11	2,582	+44.118%
2026-06-25	3.1500	3.3000	3.1500	3.3000	+4.762%	53	2,577	+48.485%
2026-06-24	3.6000	3.6000	3.1500	3.1500	-16.000%	6	2,545	+55.556%
2026-06-22	3.6000	3.8000	3.6000	3.7500	+5.932%	11	2,541	+30.667%
2026-06-18	3.5000	3.6300	3.5000	3.5400	-3.014%	20	1,507	+38.418%
2026-06-17	3.6000	3.7000	3.6000	3.6500	-4.450%	1,021	1,507	+34.247%
2026-06-16	4.0500	4.0500	3.5000	3.8200	-11.163%	55	1,507	+28.272%
2026-06-15	4.5000	4.6000	4.1500	4.3000	-8.898%	42	1,453	+13.953%
2026-06-12	4.7200	4.7200	4.7200	4.7200	-8.527%	1	1,453	+3.814%
2026-06-11	5.6000	5.7100	5.1600	5.1600	-2.642%	10	1,453	-5.039%
2026-06-10	5.0000	5.3300	5.0000	5.3000	+12.766%	8	1,454	-7.547%
2026-06-09	4.8000	4.8000	4.5000	4.7000	-9.266%	207	1,455	+4.255%
2026-06-08	5.1800	5.1800	5.1800	5.1800	+4.858%	2	1,253	-5.405%
2026-06-05	5.0500	5.1000	4.9400	4.9400	-3.137%	136	1,251	-0.810%
2026-06-04	5.1000	5.2000	5.1000	5.1000	+3.030%	5	1,287	-3.922%
2026-06-03	5.1000	5.1300	4.9500	4.9500	+1.434%	41	1,288	-1.010%
2026-06-02	5.0000	5.0000	4.8800	4.8800	-2.400%	4	1,259	+0.410%
2026-06-01	5.4000	5.4000	5.0000	5.0000	+11.111%	9	1,258	-2.000%
2026-05-29	4.8000	4.8800	4.4000	4.5000	-8.163%	44	1,257	+8.889%
2026-05-28	5.1000	5.1000	4.6900	4.9000	+5.832%	130	1,243	0.000%
2026-05-27	4.8000	5.0000	4.6300	4.6300	-11.641%	17	1,260	+5.832%
2026-05-26	5.7500	5.7500	5.2000	5.2400	-12.667%	89	1,249	-6.489%
2026-05-22	6.0000	6.0000	6.0000	6.0000	0.000%	4	1,251	-18.333%
2026-05-20	6.8000	6.8000	6.0000	6.0000	-10.045%	44	1,247	-18.333%
2026-05-19	6.3000	6.6700	6.3000	6.6700	+5.873%	14	1,233	-26.537%
2026-05-18	6.3200	6.3900	5.6000	6.3000	+1.613%	118	1,233	-22.222%
2026-05-15	6.0000	6.2000	6.0000	6.2000	+17.202%	57	1,233	-20.968%
2026-05-14	5.3000	5.9000	5.2600	5.2900	-0.564%	81	1,224	-7.372%
2026-05-13	5.5000	5.5000	5.2000	5.3200	-2.742%	3	1,155	-7.895%
2026-05-12	4.2000	5.4700	4.2000	5.4700	+27.209%	9	1,155	-10.420%
2026-05-08	4.6000	4.6000	4.3000	4.3000	-2.273%	71	1,155	+13.953%
2026-05-07	4.4000	4.4000	4.0000	4.4000	-2.222%	9	1,085	+11.364%
2026-05-06	4.8800	4.9000	4.5000	4.5000	-16.357%	38	1,076	+8.889%
2026-05-05	5.4300	5.4300	5.3000	5.3800	-8.814%	4	1,104	-8.922%
2026-05-04	5.7500	5.9000	5.6800	5.9000	+7.861%	75	1,106	-16.949%
2026-04-30	6.4000	6.4000	5.4700	5.4700	-4.870%	6	1,128	-10.420%
2026-04-29	5.7500	5.7500	5.7500	5.7500	+16.397%	4	1,128	-14.783%
2026-04-28	5.5000	5.5000	4.9400	4.9400	+2.917%	2	1,128	-0.810%
2026-04-27	5.1000	5.1000	4.8000	4.8000	-2.041%	68	1,126	+2.083%
2026-04-24	4.9000	5.0000	4.7000	4.9000	-7.721%	17	1,066	0.000%
2026-04-23	6.2000	6.2000	4.9400	5.3100	+10.625%	9	1,051	-7.721%
2026-04-22	4.8000	4.8000	4.8000	4.8000	+2.128%	5	1,045	+2.083%
2026-04-21	4.4700	4.7000	4.4500	4.7000	+7.798%	31	1,029	+4.255%
2026-04-20	4.4000	4.4000	4.3000	4.3600	+1.395%	4	1,029	+12.385%
2026-04-17	4.4000	4.4000	4.0000	4.3000	-16.016%	103	1,030	+13.953%
2026-04-16	4.9000	5.3600	4.9000	5.1200	+4.490%	17	980	-4.297%
2026-04-15	4.8000	5.1300	4.5100	4.9000	-1.804%	98	966	0.000%
2026-04-14	4.9900	4.9900	4.9900	4.9900	-5.849%	2	1,036	-1.804%
2026-04-13	6.2000	6.2000	5.3000	5.3000	-1.852%	9	1,034	-7.547%
2026-04-10	5.2300	5.9500	5.1800	5.4000	-1.818%	36	1,036	-9.259%
2026-04-09	5.3400	5.9000	5.3400	5.5000	-14.729%	173	1,000	-10.909%
2026-04-08	6.0000	6.4500	6.0000	6.4500	-21.053%	215	832	-24.031%
2026-04-07	8.3400	8.3400	8.1700	8.1700	-6.092%	101	925	-40.024%
2026-04-06	6.2000	8.7000	6.2000	8.7000	+29.851%	15	825	-43.678%
2026-04-01	6.1000	6.8600	6.1000	6.7000	-13.660%	5	820	-26.866%
2026-03-31	7.9000	8.1700	6.9000	7.7600	-11.818%	911	819	-36.856%
2026-03-30	8.4200	8.8000	8.4200	8.8000	+11.392%	4	1,211	-44.318%
2026-03-27	8.9900	9.0000	7.9000	7.9000	-11.236%	7	1,214	-37.975%
2026-03-26	8.6200	8.9000	8.6200	8.9000	+2.653%	3	1,215	-44.944%
2026-03-25	8.7000	9.0000	8.4000	8.6700	0.000%	50	1,215	-43.483%
2026-03-24	9.3000	9.3500	8.6700	8.6700	+8.375%	233	1,181	-43.483%
2026-03-23	6.5000	8.3000	6.5000	8.0000	+5.263%	825	1,176	-38.750%
2026-03-20	7.5600	7.7000	7.5600	7.6000	+4.828%	12	1,722	-35.526%
2026-03-19	7.7500	7.7500	7.2500	7.2500	-1.361%	6	1,727	-32.414%
2026-03-18	6.4000	7.3500	6.4000	7.3500	+31.250%	7	1,733	-33.333%
2026-03-17	5.6000	5.6000	5.6000	5.6000	+5.660%	16	1,736	-12.500%
2026-03-16	5.5000	5.5000	5.3000	5.3000	-8.935%	2	1,752	-7.547%
2026-03-13	5.5700	5.8200	5.5700	5.8200	+21.250%	8	1,752	-15.808%
2026-03-11	4.8000	4.8000	4.8000	4.8000	+4.348%	1	1,752	+2.083%
2026-03-10	4.6000	4.6000	4.6000	4.6000	-6.122%	1	1,753	+6.522%
2026-03-09	5.1000	5.5000	4.9000	4.9000	-2.970%	18	1,753	0.000%
2026-03-06	5.3000	5.3000	5.0500	5.0500	+7.447%	10	1,760	-2.970%
2026-03-05	4.5000	5.1600	4.5000	4.7000	+17.207%	44	1,759	+4.255%
2026-03-04	4.0100	4.0100	4.0100	4.0100	-8.864%	1	1,761	+22.195%
2026-03-03	5.0000	5.6000	4.4000	4.4000	+1.149%	33	1,762	+11.364%
2026-03-02	3.2000	5.0000	3.2000	4.3500	+40.323%	94	1,758	+12.644%
2026-02-27	2.9000	3.1000	2.9000	3.1000	-4.025%	15	1,811	+58.065%
2026-02-25	3.1900	3.2300	3.1900	3.2300	-2.121%	10	1,823	+51.703%
2026-02-20	3.3000	3.3000	3.3000	3.3000	-8.333%	1	1,823	+48.485%
2026-02-19	3.5000	3.6500	3.5000	3.6000	+5.572%	41	1,823	+36.111%
2026-02-13	3.3800	3.4100	3.3800	3.4100	-4.749%	10	1,828	+43.695%
2026-02-11	3.5800	3.5800	3.5800	3.5800	+8.485%	24	1,828	+36.872%
2026-02-09	3.6000	3.6000	3.3000	3.3000	+3.125%	2	1,852	+48.485%
2026-02-06	3.2000	3.2000	3.2000	3.2000	-8.571%	16	1,852	+53.125%
2026-01-30	3.5000	3.5000	3.5000	3.5000	+2.639%	10	1,868	+40.000%
2026-01-29	3.4100	3.4100	3.4100	3.4100	+17.586%	4	1,858	+43.695%
2026-01-28	2.8000	2.9000	2.8000	2.9000	-14.706%	3	1,862	+68.966%
2026-01-26	3.2800	3.4000	3.2800	3.4000	-6.849%	22	1,864	+44.118%
2026-01-23	3.5500	3.6500	3.5100	3.6500	+4.585%	31	1,883	+34.247%
2026-01-22	3.3600	3.4900	3.3600	3.4900	+16.722%	2	1,893	+40.401%
2026-01-21	2.9900	2.9900	2.9900	2.9900	+3.460%	1	1,892	+63.880%
2026-01-16	2.8900	2.8900	2.8900	2.8900	+9.057%	1	1,891	+69.550%
2026-01-14	2.4500	2.6600	2.4500	2.6500	+6.000%	17	1,891	+84.906%
2026-01-13	2.5000	2.5000	2.5000	2.5000	+15.741%	12	1,880	+96.000%
2026-01-12	2.1500	2.1600	2.1500	2.1600	0.000%	51	1,880	+126.852%
2026-01-09	2.1600	2.1600	2.1600	2.1600	-6.087%	20	1,880	+126.852%
2026-01-08	2.3000	2.3000	2.3000	2.3000	+21.053%	3	1,860	+113.043%
2026-01-07	1.8500	1.9000	1.8500	1.9000	+8.571%	13	1,857	+157.895%
2026-01-06	2.1500	2.1500	1.7500	1.7500	-14.634%	2	1,867	+180.000%
2026-01-05	2.0500	2.0500	2.0500	2.0500	-7.658%	4	1,861	+139.024%
2025-12-31	2.2200	2.2200	2.2200	2.2200	+8.293%	1	1,861	+120.721%
2025-12-26	2.0500	2.0500	2.0500	2.0500	+26.543%	3	1,861	+139.024%
2025-12-22	1.8500	1.8500	1.3300	1.6200	-13.369%	30	1,869	+202.469%
2025-12-19	1.8700	1.8700	1.8700	1.8700	+3.889%	20	1,869	+162.032%
2025-12-17	1.8000	1.8000	1.8000	1.8000	+9.091%	1	1,849	+172.222%
2025-12-15	1.6500	1.6500	1.6500	1.6500	-23.256%	1	1,848	+196.970%
2025-12-08	2.1500	2.1500	2.1500	2.1500	+7.500%	1	1,848	+127.907%
2025-12-02	2.2000	2.2000	2.0000	2.0000	-1.961%	505	1,847	+145.000%
2025-11-24	2.0400	2.0400	2.0400	2.0400	-13.191%	4	1,342	+140.196%
2025-11-21	2.7200	2.7200	2.3500	2.3500	+3.982%	78	1,338	+108.511%
2025-11-20	2.7800	2.7800	2.2000	2.2600	-14.068%	225	1,335	+116.814%
2025-11-19	2.6300	2.6300	2.6300	2.6300	+1.154%	4	1,425	+86.312%
2025-11-18	2.6500	2.6500	2.5000	2.6000	-10.345%	20	1,421	+88.462%
2025-11-17	3.3000	3.3000	2.9000	2.9000	-3.333%	2	1,430	+68.966%
2025-11-14	3.0000	3.0000	3.0000	3.0000	+20.000%	1	1,428	+63.333%
2025-11-13	2.7000	2.9000	2.5000	2.5000	0.000%	232	1,427	+96.000%
2025-11-12	2.7800	2.7800	2.5000	2.5000	+2.041%	13	1,332	+96.000%
2025-11-11	2.2700	2.5000	2.2700	2.4500	-12.500%	61	1,322	+100.000%
2025-11-10	2.5900	2.9000	2.5900	2.8000	+19.149%	5	1,320	+75.000%
2025-11-06	2.4500	2.4500	2.3500	2.3500	-18.966%	9	1,315	+108.511%
2025-11-04	3.1400	3.1400	2.4000	2.9000	0.000%	942	1,314	+68.966%
2025-10-31	2.9000	2.9000	2.9000	2.9000	-12.387%	2	558	+68.966%
2025-10-28	2.9300	3.3100	2.9300	3.3100	+3.438%	12	556	+48.036%
2025-10-24	3.2000	3.2000	3.2000	3.2000	-3.030%	5	546	+53.125%
2025-10-23	3.3000	3.3000	3.3000	3.3000	+5.431%	10	541	+48.485%
2025-10-22	3.5000	3.5000	3.1300	3.1300	+0.321%	22	531	+56.550%
2025-10-20	3.1200	3.1200	3.1200	3.1200	+5.763%	2	523	+57.051%
2025-10-17	3.1000	3.1000	2.9500	2.9500	-10.606%	101	521	+66.102%
2025-10-15	3.4000	3.4000	3.3000	3.3000	+11.111%	7	520	+48.485%
2025-10-14	2.9700	2.9700	2.9700	2.9700	-4.194%	1	521	+64.983%
2025-10-13	3.5000	3.5000	3.1000	3.1000	-10.145%	105	520	+58.065%
2025-10-10	3.3000	4.5000	3.2000	3.4500	-28.125%	403	415	+42.029%
2025-10-09	4.8000	4.8000	4.8000	4.8000	-6.250%	1	13	+2.083%
2025-10-08	5.1200	5.1200	5.1200	5.1200	+4.490%	2	12	-4.297%
2025-10-07	4.9000	4.9000	4.9000	4.9000	-19.008%	20	11	0.000%
2025-10-06	6.0500	6.0500	6.0500	6.0500	+4.131%	1	30	-19.008%
2025-10-03	5.8100	5.8100	5.8100	5.8100	-14.559%	1	29	-15.663%
2025-09-26	6.8000	6.8000	6.8000	6.8000	+4.615%	10	28	-27.941%
2025-09-23	6.5000	6.5000	6.5000	6.5000	+7.438%	9	18	-24.615%
2025-09-17	6.0000	6.0500	6.0000	6.0500	+4.310%	7	9	-19.008%
2025-09-16	5.8000	5.8000	5.8000	5.8000	0.000%	2	2	-15.517%