Dark

VG20280121C15
VG Jan 21 2028 15.00 Call (VG280121C00015000)
option OPRA

EOD

Sep 29, 2026

2.77-4.483%(-0.13)391

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.8500	2.9000	2.7700	2.7700	-4.483%	391	3,681	0.000%
2026-09-25	3.0500	3.0500	2.9000	2.9000	-9.938%	38	3,393	-4.483%
2026-09-24	3.3000	3.3000	3.2200	3.2200	-2.424%	10	3,385	-13.975%
2026-09-23	3.6000	3.6000	3.3000	3.3000	+6.452%	11	3,395	-16.061%
2026-09-22	3.3500	3.3500	3.1000	3.1000	-11.429%	135	3,404	-10.645%
2026-09-21	3.5000	3.5000	3.2000	3.5000	-7.895%	80	3,416	-20.857%
2026-09-18	3.9000	3.9000	3.8000	3.8000	-2.564%	3	3,422	-27.105%
2026-09-17	4.2000	4.2000	3.9000	3.9000	-8.235%	2	3,424	-28.974%
2026-09-16	4.5000	4.7000	4.2000	4.2500	-8.009%	80	3,423	-34.824%
2026-09-14	5.3000	5.3000	4.6200	4.6200	-9.234%	107	3,397	-40.043%
2026-09-11	4.8000	5.0900	4.5900	5.0900	+2.621%	5	3,397	-45.580%
2026-09-10	4.9800	5.2600	4.9000	4.9600	+2.268%	34	3,395	-44.153%
2026-09-09	4.6500	4.8500	4.6500	4.8500	+8.989%	14	3,411	-42.887%
2026-09-08	4.4000	4.4500	4.4000	4.4500	+3.488%	305	3,411	-37.753%
2026-09-03	4.6000	4.6000	4.3000	4.3000	-4.444%	5	3,407	-35.581%
2026-09-02	4.4000	4.5700	4.2500	4.5000	-4.459%	100	3,403	-38.444%
2026-09-01	4.5000	4.7100	4.5000	4.7100	+6.081%	15	3,308	-41.189%
2026-08-31	4.5000	4.5000	4.4300	4.4400	+8.293%	20	3,294	-37.613%
2026-08-28	4.1000	4.1200	4.1000	4.1000	-8.277%	141	3,294	-32.439%
2026-08-27	4.0700	4.4700	4.0700	4.4700	+6.429%	32	3,176	-38.031%
2026-08-26	4.2000	4.2000	4.2000	4.2000	+5.000%	1	3,153	-34.048%
2026-08-25	4.0000	4.0000	4.0000	4.0000	-6.977%	5	3,153	-30.750%
2026-08-24	4.1700	4.3000	4.1700	4.3000	+0.703%	12	3,148	-35.581%
2026-08-21	4.3000	4.3000	4.2700	4.2700	-0.698%	4	3,144	-35.129%
2026-08-20	4.5000	4.5000	4.3000	4.3000	+7.500%	70	3,140	-35.581%
2026-08-19	4.0100	4.1900	4.0000	4.0000	-6.542%	74	3,083	-30.750%
2026-08-18	4.0000	4.4000	4.0000	4.2800	+7.000%	7	3,063	-35.280%
2026-08-17	4.2000	4.2000	3.9000	4.0000	-4.762%	72	3,058	-30.750%
2026-08-14	4.2000	4.2000	4.2000	4.2000	+7.692%	3	3,097	-34.048%
2026-08-13	4.1000	4.1000	3.7000	3.9000	-6.250%	183	3,095	-28.974%
2026-08-12	4.1500	4.1600	4.1500	4.1600	+10.053%	21	2,922	-33.413%
2026-08-11	4.2500	4.2500	3.7800	3.7800	-16.923%	154	2,922	-26.720%
2026-08-10	4.4500	4.5500	4.4000	4.5500	+9.639%	65	2,789	-39.121%
2026-08-07	4.1800	4.1800	4.0800	4.1500	+6.410%	19	2,785	-33.253%
2026-08-06	3.7000	3.9500	3.7000	3.9000	+11.429%	19	2,784	-28.974%
2026-08-05	3.5100	3.5100	3.5000	3.5000	-7.652%	8	2,783	-20.857%
2026-08-04	3.7500	3.9300	3.7500	3.7900	-7.561%	28	2,783	-26.913%
2026-08-03	4.0000	4.1000	4.0000	4.1000	-10.870%	2	2,786	-32.439%
2026-07-30	4.6000	4.6000	4.6000	4.6000	+21.053%	1	2,788	-39.783%
2026-07-29	4.0000	4.0000	3.8000	3.8000	+11.437%	303	2,789	-27.105%
2026-07-28	3.5000	3.5000	3.3000	3.4100	-12.788%	183	2,645	-18.768%
2026-07-27	4.5000	4.5000	3.9000	3.9100	-19.877%	289	2,480	-29.156%
2026-07-24	5.2000	5.2000	4.8000	4.8800	-11.273%	86	2,220	-43.238%
2026-07-23	5.2500	5.5300	5.2500	5.5000	+6.796%	51	2,143	-49.636%
2026-07-22	4.8000	5.1800	4.8000	5.1500	+9.574%	79	2,152	-46.214%
2026-07-21	4.7000	4.7000	4.7000	4.7000	-3.292%	3	2,082	-41.064%
2026-07-20	4.4000	4.8600	4.4000	4.8600	+10.455%	5	2,085	-43.004%
2026-07-17	4.0000	4.4000	4.0000	4.4000	+15.789%	35	2,083	-37.045%
2026-07-16	4.0000	4.0000	3.8000	3.8000	-2.564%	96	2,086	-27.105%
2026-07-15	3.8000	3.9000	3.8000	3.9000	-7.143%	6	2,004	-28.974%
2026-07-14	4.1200	4.2000	4.0000	4.2000	-4.545%	74	2,009	-34.048%
2026-07-13	3.7000	4.4000	3.7000	4.4000	+24.294%	138	1,961	-37.045%
2026-07-10	3.5000	3.5400	3.4500	3.5400	-2.479%	101	1,905	-21.751%
2026-07-09	3.8000	3.8000	3.6300	3.6300	+3.714%	28	1,869	-23.691%
2026-07-08	3.4800	3.7000	3.4800	3.5000	+10.759%	82	1,842	-20.857%
2026-07-07	2.8500	3.2000	2.8500	3.1600	+7.119%	28	1,905	-12.342%
2026-07-06	2.9700	2.9700	2.9500	2.9500	+1.724%	3	1,917	-6.102%
2026-07-02	2.8500	2.9000	2.8500	2.9000	0.000%	11	1,921	-4.483%
2026-07-01	2.9000	2.9000	2.9000	2.9000	-3.333%	1	1,921	-4.483%
2026-06-30	2.9500	3.0000	2.9500	3.0000	+15.385%	99	1,921	-7.667%
2026-06-29	2.9000	2.9000	2.6000	2.6000	-7.143%	5	1,897	+6.538%
2026-06-26	2.8000	2.8000	2.8000	2.8000	0.000%	30	1,897	-1.071%
2026-06-25	2.6600	2.8000	2.6300	2.8000	+6.464%	61	1,897	-1.071%
2026-06-24	2.9400	2.9400	2.5500	2.6300	-12.333%	29	1,894	+5.323%
2026-06-23	3.0000	3.0200	3.0000	3.0000	-4.153%	9	1,896	-7.667%
2026-06-22	3.0700	3.1300	3.0700	3.1300	+6.826%	4	1,900	-11.502%
2026-06-18	2.9000	2.9600	2.8500	2.9300	-2.333%	30	1,882	-5.461%
2026-06-17	2.9600	3.0500	2.9600	3.0000	0.000%	42	1,882	-7.667%
2026-06-16	3.2800	3.2800	2.9000	3.0000	-11.765%	68	1,882	-7.667%
2026-06-15	3.8000	3.8000	3.4000	3.4000	-22.727%	124	1,817	-18.529%
2026-06-12	4.4000	4.4000	4.4000	4.4000	+3.286%	3	1,817	-37.045%
2026-06-11	4.8000	5.0000	4.2600	4.2600	-6.374%	63	1,817	-34.977%
2026-06-10	4.5500	4.5500	4.5500	4.5500	+16.667%	5	1,816	-39.121%
2026-06-09	4.1000	4.1000	3.8700	3.9000	-8.235%	22	1,816	-28.974%
2026-06-08	4.3000	4.3000	4.2500	4.2500	-3.409%	3	1,811	-34.824%
2026-06-05	4.4000	4.4000	4.4000	4.4000	-0.677%	2	1,808	-37.045%
2026-06-04	4.4000	4.4500	4.4000	4.4300	+4.235%	5	1,808	-37.472%
2026-06-03	4.2500	4.2500	4.2500	4.2500	+6.250%	1	1,803	-34.824%
2026-06-02	4.2100	4.2100	4.0000	4.0000	-9.091%	8	1,803	-30.750%
2026-06-01	4.3000	4.4000	4.3000	4.4000	+17.021%	35	1,804	-37.045%
2026-05-29	4.0000	4.4000	3.7600	3.7600	-11.111%	41	1,806	-26.330%
2026-05-28	4.2500	4.3000	4.1500	4.2300	+5.750%	84	1,805	-34.515%
2026-05-27	4.2800	4.2800	4.0000	4.0000	-9.502%	18	1,868	-30.750%
2026-05-26	4.5000	4.6600	4.4200	4.4200	-7.917%	10	1,864	-37.330%
2026-05-22	4.7000	4.8000	4.7000	4.8000	+1.480%	62	1,864	-42.292%
2026-05-21	4.7300	4.7300	4.7300	4.7300	-7.255%	3	1,864	-41.438%
2026-05-20	5.7000	5.7000	4.8000	5.1000	-3.774%	129	1,864	-45.686%
2026-05-19	5.3000	5.5000	5.3000	5.3000	-1.852%	80	1,857	-47.736%
2026-05-18	5.2000	5.5500	5.1000	5.4000	-1.099%	102	1,857	-48.704%
2026-05-15	5.2000	5.7000	5.0900	5.4600	+21.333%	27	1,857	-49.267%
2026-05-14	4.5900	4.6300	4.4500	4.5000	-2.174%	70	1,824	-38.444%
2026-05-13	4.4000	5.1000	4.4000	4.6000	-1.499%	26	1,816	-39.783%
2026-05-12	4.0000	4.7600	4.0000	4.6700	+27.248%	97	1,816	-40.685%
2026-05-11	3.4800	3.7500	3.4800	3.6700	+3.380%	79	1,816	-24.523%
2026-05-07	3.5000	3.6000	3.5000	3.5500	-11.250%	86	1,768	-21.972%
2026-05-06	4.2500	4.2500	3.7500	4.0000	-13.978%	87	1,764	-30.750%
2026-05-05	4.7300	4.7300	4.6500	4.6500	-7.371%	6	1,720	-40.430%
2026-05-04	4.7000	5.0500	4.7000	5.0200	+14.091%	558	1,720	-44.821%
2026-05-01	4.6000	4.6000	4.4000	4.4000	-2.655%	16	1,299	-37.045%
2026-04-30	4.5000	5.0000	4.5000	4.5200	-5.439%	143	1,299	-38.717%
2026-04-29	4.4600	4.9000	4.4600	4.7800	+15.181%	24	1,191	-42.050%
2026-04-28	4.5000	4.5000	4.1500	4.1500	-3.488%	30	1,181	-33.253%
2026-04-27	4.3000	4.3000	4.3000	4.3000	+13.158%	1	1,174	-35.581%
2026-04-24	4.8000	4.8000	3.8000	3.8000	-9.524%	47	1,173	-27.105%
2026-04-23	4.2000	4.2000	4.2000	4.2000	+0.478%	5	1,167	-34.048%
2026-04-22	4.1800	4.1800	4.1800	4.1800	+5.025%	10	1,172	-33.732%
2026-04-21	4.0000	4.0000	3.9800	3.9800	+7.568%	3	1,172	-30.402%
2026-04-20	3.7000	3.9000	3.6000	3.7000	+1.648%	84	1,172	-25.135%
2026-04-17	3.9600	3.9600	3.3000	3.6400	-17.273%	110	1,126	-23.901%
2026-04-16	4.3900	4.4000	4.3000	4.4000	+7.317%	274	1,076	-37.045%
2026-04-15	4.2800	4.2800	4.1000	4.1000	-3.756%	21	838	-32.439%
2026-04-14	4.2000	4.4000	4.2000	4.2600	-5.333%	539	845	-34.977%
2026-04-13	5.1000	5.1000	4.5000	4.5000	-8.163%	36	1,243	-38.444%
2026-04-10	6.0000	6.0000	4.7000	4.9000	+8.889%	11	1,214	-43.469%
2026-04-09	5.3400	5.3400	4.2000	4.5000	-19.210%	73	1,220	-38.444%
2026-04-08	6.5000	6.5000	5.2000	5.5700	-20.429%	61	1,187	-50.269%
2026-04-07	7.5000	7.5000	7.0000	7.0000	+2.941%	3	1,192	-60.429%
2026-04-06	6.1900	7.0000	6.0000	6.8000	+16.041%	186	1,193	-59.265%
2026-04-02	6.1000	6.1000	5.8600	5.8600	-5.484%	22	1,313	-52.730%
2026-04-01	6.9000	6.9000	5.8000	6.2000	-9.884%	39	1,313	-55.323%
2026-03-31	6.7800	7.2000	6.7800	6.8800	-12.911%	376	1,309	-59.738%
2026-03-30	7.9500	8.1000	7.7500	7.9000	-2.469%	526	1,407	-64.937%
2026-03-27	7.9000	8.1000	7.9000	8.1000	+4.516%	232	913	-65.802%
2026-03-26	8.4000	8.4000	7.6000	7.7500	+0.649%	103	1,019	-64.258%
2026-03-25	7.4000	8.0000	7.4000	7.7000	0.000%	6	1,119	-64.026%
2026-03-24	8.0000	8.5000	7.7000	7.7000	+6.944%	252	1,120	-64.026%
2026-03-23	6.3000	7.2500	6.3000	7.2000	+5.882%	135	1,187	-61.528%
2026-03-20	6.5000	6.9000	6.5000	6.8000	+11.475%	84	1,284	-59.265%
2026-03-19	6.5700	7.9000	6.1000	6.1000	+1.161%	125	1,334	-54.590%
2026-03-18	4.6500	6.1900	4.6500	6.0300	+25.625%	632	1,333	-54.063%
2026-03-17	4.8000	4.8000	4.8000	4.8000	+6.667%	6	804	-42.292%
2026-03-16	4.6000	4.6000	4.5000	4.5000	-11.243%	4	806	-38.444%
2026-03-13	4.8000	5.3000	4.8000	5.0700	+5.625%	49	805	-45.365%
2026-03-12	4.7000	5.0000	4.7000	4.8000	+6.667%	23	843	-42.292%
2026-03-11	3.9000	4.5000	3.9000	4.5000	+28.571%	6	856	-38.444%
2026-03-10	3.5000	3.5000	3.5000	3.5000	-16.667%	5	856	-20.857%
2026-03-09	4.7000	4.8900	3.8000	4.2000	-10.638%	26	851	-34.048%
2026-03-06	4.1100	4.7000	4.1100	4.7000	+14.634%	22	834	-41.064%
2026-03-05	4.0000	4.6000	4.0000	4.1000	+17.143%	14	827	-32.439%
2026-03-04	3.3300	3.5000	3.2600	3.5000	0.000%	20	827	-20.857%
2026-03-03	4.8000	5.2000	3.5000	3.5000	-5.405%	74	828	-20.857%
2026-03-02	3.6000	4.0000	3.2100	3.7000	+41.221%	83	831	-25.135%
2026-02-27	2.6500	2.6500	2.6000	2.6200	-4.727%	16	846	+5.725%
2026-02-26	2.7500	2.7500	2.7500	2.7500	+5.769%	1	852	+0.727%
2026-02-24	2.4900	2.6000	2.4900	2.6000	-6.810%	25	852	+6.538%
2026-02-20	2.8100	2.8100	2.7800	2.7900	+7.308%	17	870	-0.717%
2026-02-18	2.4000	2.6000	2.4000	2.6000	+15.556%	7	886	+6.538%
2026-02-17	3.0000	3.0000	2.2500	2.2500	-5.462%	3	882	+23.111%
2026-02-13	2.3800	2.3800	2.3800	2.3800	-4.800%	5	885	+16.387%
2026-02-12	2.5000	2.5000	2.5000	2.5000	-14.384%	4	885	+10.800%
2026-02-10	2.9700	3.2100	2.9200	2.9200	+12.308%	29	885	-5.137%
2026-02-09	3.0000	3.0000	2.6000	2.6000	-10.345%	3	891	+6.538%
2026-02-06	2.9500	3.0000	2.9000	2.9000	+9.434%	30	891	-4.483%
2026-02-05	2.7500	2.7500	2.6500	2.6500	-7.018%	16	882	+4.528%
2026-02-04	2.5000	2.8500	2.5000	2.8500	+1.786%	8	888	-2.807%
2026-01-29	3.0200	3.0200	2.7000	2.8000	+9.804%	18	896	-1.071%
2026-01-27	2.8500	2.8500	2.5500	2.5500	-13.851%	10	889	+8.627%
2026-01-26	2.9000	3.0000	2.9000	2.9600	-4.516%	6	882	-6.419%
2026-01-23	3.2000	3.7500	3.1000	3.1000	+3.333%	33	878	-10.645%
2026-01-22	2.3000	3.1000	2.3000	3.0000	+7.143%	28	866	-7.667%
2026-01-21	2.5000	2.8000	2.5000	2.8000	+12.000%	7	873	-1.071%
2026-01-20	2.5000	2.5000	2.5000	2.5000	-0.398%	4	868	+10.800%
2026-01-16	2.0500	2.5100	2.0500	2.5100	+24.876%	14	881	+10.359%
2026-01-15	2.0100	2.0100	2.0100	2.0100	-14.468%	1	881	+37.811%
2026-01-14	2.4300	2.4300	2.2200	2.3500	-2.083%	38	881	+17.872%
2026-01-13	2.4000	2.4000	2.4000	2.4000	+37.931%	5	881	+15.417%
2026-01-12	1.7400	1.7400	1.7400	1.7400	-5.946%	2	876	+59.195%
2026-01-09	1.8500	1.8500	1.8500	1.8500	+2.778%	2	876	+49.730%
2026-01-08	1.8600	1.8600	1.8000	1.8000	+20.000%	73	874	+53.889%
2026-01-07	1.5000	1.5000	1.5000	1.5000	-16.667%	1	894	+84.667%
2026-01-06	1.5900	1.8000	1.5500	1.8000	+5.882%	22	893	+53.889%
2026-01-05	1.7000	1.7000	1.7000	1.7000	-8.108%	3	892	+62.941%
2025-12-30	1.8500	1.8500	1.8500	1.8500	-2.632%	1	892	+49.730%
2025-12-24	1.9000	1.9700	1.9000	1.9000	+8.571%	8	895	+45.789%
2025-12-23	1.4900	1.7500	1.4900	1.7500	+24.113%	47	895	+58.286%
2025-12-19	1.4100	1.4100	1.4100	1.4100	-9.615%	1	905	+96.454%
2025-12-17	1.5600	1.5600	1.5600	1.5600	-4.878%	9	904	+77.564%
2025-12-16	1.4000	1.6400	1.4000	1.6400	+9.333%	12	909	+68.902%
2025-12-12	1.6300	1.6300	1.4700	1.5000	-9.091%	400	897	+84.667%
2025-12-11	1.5200	1.6500	1.5200	1.6500	+13.793%	10	933	+67.879%
2025-12-10	1.5000	1.6000	1.4500	1.4500	-17.143%	53	936	+91.034%
2025-12-03	1.7000	1.7500	1.7000	1.7500	+6.061%	50	905	+58.286%
2025-12-02	1.8000	1.8000	1.6500	1.6500	-9.341%	8	855	+67.879%
2025-12-01	1.8000	1.8200	1.8000	1.8200	-4.211%	6	855	+52.198%
2025-11-25	1.9000	1.9000	1.9000	1.9000	-5.000%	10	851	+45.789%
2025-11-21	2.0000	2.0000	2.0000	2.0000	+2.564%	1	841	+38.500%
2025-11-20	2.0500	2.0500	1.9500	1.9500	-13.333%	17	840	+42.051%
2025-11-18	2.2500	2.2500	2.2500	2.2500	-2.174%	1	838	+23.111%
2025-11-17	2.3000	2.3000	2.3000	2.3000	+2.222%	1	837	+20.435%
2025-11-14	2.2500	2.2500	2.2500	2.2500	+1.351%	5	836	+23.111%
2025-11-13	2.5000	2.5000	2.2200	2.2200	-5.532%	42	841	+24.775%
2025-11-12	2.4000	2.4000	2.1000	2.3500	+10.849%	116	801	+17.872%
2025-11-07	2.1800	2.1800	2.1200	2.1200	+161.728%	13	695	+30.660%
2025-11-06	0.8100	0.8100	0.8100	0.8100	-59.500%	2	695	+241.975%
2025-11-05	2.0000	2.0000	2.0000	2.0000	-18.367%	10	695	+38.500%
2025-11-04	2.2000	2.4900	2.0500	2.4500	+6.522%	88	685	+13.061%
2025-11-03	2.3000	2.3000	2.3000	2.3000	-5.350%	1	629	+20.435%
2025-10-31	2.4300	2.4300	2.4300	2.4300	-8.302%	1	629	+13.992%
2025-10-30	2.5200	2.6500	2.5200	2.6500	-1.487%	5	629	+4.528%
2025-10-29	2.9500	2.9500	2.6900	2.6900	-18.485%	83	624	+2.974%
2025-10-28	3.3000	3.3000	3.3000	3.3000	+15.789%	1	544	-16.061%
2025-10-27	2.8500	2.8500	2.8500	2.8500	+5.556%	1	544	-2.807%
2025-10-24	2.7000	2.7000	2.7000	2.7000	+16.379%	3	544	+2.593%
2025-10-20	2.3200	2.3200	2.3200	2.3200	-22.667%	1	544	+19.397%
2025-10-17	2.7400	3.0000	2.7400	3.0000	+7.143%	15	544	-7.667%
2025-10-14	2.7200	2.9000	2.5000	2.8000	+1.818%	415	544	-1.071%
2025-10-13	2.5500	2.7500	2.5500	2.7500	-1.079%	30	145	+0.727%
2025-10-10	3.3000	3.3000	2.4300	2.7800	-32.195%	212	151	-0.360%
2025-10-09	4.1600	4.1600	4.1000	4.1000	-0.966%	4	78	-32.439%
2025-10-08	4.3500	4.3500	4.1400	4.1400	+0.242%	4	75	-33.092%
2025-10-07	4.7000	4.7000	4.1200	4.1300	-14.845%	29	71	-32.930%
2025-10-03	4.8500	4.8500	4.8500	4.8500	-6.731%	1	49	-42.887%
2025-10-02	5.2000	5.2000	5.2000	5.2000	-1.887%	5	49	-46.731%
2025-10-01	5.2000	5.3000	5.2000	5.3000	+8.163%	8	44	-47.736%
2025-09-30	4.9000	4.9000	4.9000	4.9000	-13.274%	2	40	-43.469%
2025-09-26	5.6500	5.6500	5.6500	5.6500	+1.802%	1	38	-50.973%
2025-09-25	5.5500	5.5500	5.5500	5.5500	+5.714%	1	37	-50.090%
2025-09-23	5.2200	5.2500	5.2200	5.2500	+5.000%	22	36	-47.238%
2025-09-22	5.0000	5.0000	5.0000	5.0000	+2.041%	4	15	-44.600%
2025-09-19	4.9000	4.9000	4.9000	4.9000	-5.769%	2	11	-43.469%
2025-09-18	5.0600	5.2000	5.0600	5.2000	+1.961%	6	10	-46.731%
2025-09-17	5.1000	5.1000	5.1000	5.1000	0.000%	5	6	-45.686%
2025-09-16	5.1000	5.1000	5.1000	5.1000	+2.000%	2	3	-45.686%
2025-09-15	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-44.600%