Dark

VG20280121C17.5
VG Jan 21 2028 17.50 Call (VG280121C00017500)
option OPRA

EOD

Aug 4, 2026

3.05-1.929%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.0500	3.0500	3.0500	3.0500	-1.929%	1	2,091	0.000%
2026-08-03	3.1100	3.1100	3.1100	3.1100	-11.648%	1	2,090	-1.929%
2026-07-31	3.5200	3.5200	3.5200	3.5200	+3.226%	1	2,090	-13.352%
2026-07-30	3.3000	3.4100	3.3000	3.4100	+3.021%	12	2,090	-10.557%
2026-07-29	3.1700	3.3100	3.1700	3.3100	+11.448%	30	2,100	-7.855%
2026-07-28	2.9700	2.9700	2.9700	2.9700	-12.903%	10	2,112	+2.694%
2026-07-27	3.4100	3.4100	3.4100	3.4100	-21.789%	2	2,102	-10.557%
2026-07-24	4.3600	4.3600	4.3600	4.3600	-7.234%	1	2,100	-30.046%
2026-07-23	4.4200	4.7000	4.4200	4.7000	+6.818%	16	2,101	-35.106%
2026-07-22	4.1500	4.4000	4.1500	4.4000	+15.183%	16	2,105	-30.682%
2026-07-21	3.8200	3.8200	3.8200	3.8200	-5.911%	10	2,115	-20.157%
2026-07-20	3.8600	4.0600	3.8600	4.0600	+23.030%	2	2,105	-24.877%
2026-07-14	3.7300	3.7300	3.3000	3.3000	-5.714%	13	2,105	-7.576%
2026-07-13	3.4300	3.5000	3.4300	3.5000	+21.528%	3	2,115	-12.857%
2026-07-10	3.0000	3.0000	2.8800	2.8800	-8.571%	101	2,115	+5.903%
2026-07-09	3.1500	3.1500	3.1500	3.1500	+5.000%	1	2,014	-3.175%
2026-07-08	3.1500	3.1500	3.0000	3.0000	+13.208%	11	2,014	+1.667%
2026-07-07	2.6200	2.6500	2.6200	2.6500	+10.417%	2	2,014	+15.094%
2026-07-06	2.4000	2.4000	2.4000	2.4000	-1.639%	10	2,013	+27.083%
2026-06-30	2.4400	2.4400	2.4400	2.4400	-0.408%	3	2,010	+25.000%
2026-06-29	2.5600	2.5600	2.4500	2.4500	+8.889%	2	2,010	+24.490%
2026-06-26	2.2500	2.2500	2.2500	2.2500	+5.140%	8	2,010	+35.556%
2026-06-25	2.2000	2.3000	2.1400	2.1400	-1.835%	39	2,003	+42.523%
2026-06-24	2.3200	2.3200	2.1500	2.1800	-7.234%	141	1,985	+39.908%
2026-06-18	2.3500	2.3500	2.3500	2.3500	-6.746%	80	1,939	+29.787%
2026-06-17	2.4000	2.5200	2.4000	2.5200	+0.800%	11	1,939	+21.032%
2026-06-16	2.7500	2.7500	2.5000	2.5000	-14.676%	2	1,939	+22.000%
2026-06-15	2.9500	2.9500	2.9300	2.9300	-22.895%	13	1,947	+4.096%
2026-06-11	3.9900	3.9900	3.8000	3.8000	+8.571%	4	1,947	-19.737%
2026-06-09	3.5000	3.5000	3.5000	3.5000	-6.166%	2	1,949	-12.857%
2026-06-05	3.7300	3.7300	3.7300	3.7300	+3.611%	1	1,949	-18.231%
2026-06-03	3.7000	4.0000	3.6000	3.6000	-16.279%	4	1,950	-15.278%
2026-06-02	4.3000	4.3000	4.3000	4.3000	+41.447%	1	1,950	-29.070%
2026-05-29	3.6100	3.6100	3.0400	3.0400	-20.627%	38	1,950	+0.329%
2026-05-26	3.8300	3.8300	3.8300	3.8300	-12.955%	2	1,987	-20.366%
2026-05-21	4.4000	4.4000	4.4000	4.4000	-4.348%	1	1,987	-30.682%
2026-05-15	4.5800	4.8000	4.5800	4.6000	+17.347%	3	1,987	-33.696%
2026-05-14	3.9100	3.9200	3.9100	3.9200	-2.000%	6	1,986	-22.194%
2026-05-13	4.2000	4.4200	4.0000	4.0000	-4.762%	12	1,985	-23.750%
2026-05-12	5.0000	5.0000	3.5400	4.2000	+30.435%	50	1,985	-27.381%
2026-05-11	3.3500	3.3500	3.2200	3.2200	+3.871%	11	1,985	-5.280%
2026-05-07	3.1000	3.1000	2.8900	3.1000	-11.429%	11	1,948	-1.613%
2026-05-06	3.6600	3.7000	3.2000	3.5000	-12.500%	18	1,947	-12.857%
2026-05-05	4.2000	4.2000	4.0000	4.0000	-4.762%	14	1,937	-23.750%
2026-05-04	4.2000	4.2000	4.2000	4.2000	+3.704%	2	1,935	-27.381%
2026-04-30	4.0500	4.0500	4.0500	4.0500	-1.220%	2	1,933	-24.691%
2026-04-29	4.1000	4.1000	4.1000	4.1000	+20.235%	1	1,931	-25.610%
2026-04-28	3.4100	3.4100	3.4100	3.4100	-6.575%	1	1,931	-10.557%
2026-04-27	3.6500	3.6500	3.6500	3.6500	+13.003%	1	1,931	-16.438%
2026-04-24	3.8000	3.8000	3.2300	3.2300	-10.278%	22	1,930	-5.573%
2026-04-22	3.6000	3.6000	3.6000	3.6000	+10.769%	5	1,930	-15.278%
2026-04-21	3.2500	3.2500	3.2500	3.2500	+0.309%	1	1,934	-6.154%
2026-04-20	3.1700	3.2400	3.1700	3.2400	+6.579%	15	1,934	-5.864%
2026-04-17	3.4000	3.4000	3.0400	3.0400	-20.000%	3	1,927	+0.329%
2026-04-16	3.8000	3.8000	3.8000	3.8000	+4.972%	160	1,926	-19.737%
2026-04-15	3.7800	3.7800	3.5000	3.6200	+0.277%	23	1,766	-15.746%
2026-04-14	3.7100	3.7300	3.6100	3.6100	-5.000%	11	1,773	-15.512%
2026-04-13	4.1600	4.1600	3.8000	3.8000	-2.813%	12	1,762	-19.737%
2026-04-10	3.9100	3.9100	3.9100	3.9100	-2.250%	20	1,753	-21.995%
2026-04-09	6.4000	6.4000	4.0000	4.0000	-11.111%	17	1,741	-23.750%
2026-04-08	4.5000	4.5000	3.3000	4.5000	-30.769%	13	1,749	-32.222%
2026-04-07	6.5000	6.5000	6.5000	6.5000	+6.036%	1	1,749	-53.077%
2026-04-06	5.5500	6.1300	5.5000	6.1300	+15.660%	28	1,749	-50.245%
2026-04-02	5.4000	5.4000	5.3000	5.3000	0.000%	4	1,729	-42.453%
2026-04-01	5.6000	5.6000	5.0000	5.3000	-11.667%	49	1,729	-42.453%
2026-03-31	6.5000	6.8000	4.0000	6.0000	-17.127%	619	1,726	-49.167%
2026-03-30	7.2500	7.6000	7.1000	7.2400	-0.822%	16	1,180	-57.873%
2026-03-27	7.3000	7.5000	7.1000	7.3000	+7.353%	41	1,177	-58.219%
2026-03-26	7.0000	7.3400	6.8000	6.8000	-2.857%	11	1,170	-55.147%
2026-03-25	7.1500	7.3000	7.0000	7.0000	-1.269%	14	1,162	-56.429%
2026-03-24	7.5000	7.8000	6.9800	7.0900	+5.663%	32	1,162	-56.982%
2026-03-23	6.7100	6.7100	6.7100	6.7100	+10.000%	25	1,157	-54.545%
2026-03-20	6.0000	6.2200	5.5000	6.1000	0.000%	82	1,182	-50.000%
2026-03-19	6.5000	7.0300	6.0000	6.1000	+11.517%	50	1,195	-50.000%
2026-03-18	4.9000	5.4700	4.9000	5.4700	+40.979%	82	1,206	-44.241%
2026-03-17	3.7800	3.8800	3.7800	3.8800	+2.105%	8	1,254	-21.392%
2026-03-16	3.8000	3.8000	3.8000	3.8000	-17.391%	1	1,246	-19.737%
2026-03-13	4.2000	4.6000	4.2000	4.6000	+9.264%	4	1,245	-33.696%
2026-03-12	4.0000	4.2100	3.7000	4.2100	+27.576%	615	1,244	-27.553%
2026-03-11	3.3000	3.3000	3.3000	3.3000	+5.431%	35	906	-7.576%
2026-03-10	3.1300	3.1300	3.1300	3.1300	-15.405%	2	916	-2.556%
2026-03-09	3.9200	3.9200	3.7000	3.7000	+0.543%	25	915	-17.568%
2026-03-06	3.7000	3.7000	3.6500	3.6800	+6.977%	60	935	-17.120%
2026-03-05	3.1000	3.4400	2.9300	3.4400	+4.878%	154	995	-11.337%
2026-03-02	2.8900	3.4000	2.8900	3.2800	+52.558%	286	1,141	-7.012%
2026-02-25	2.1500	2.1500	2.1500	2.1500	-5.702%	5	1,361	+41.860%
2026-02-19	2.2800	2.2800	2.2800	2.2800	-7.317%	10	1,361	+33.772%
2026-02-17	2.7000	2.7000	2.4600	2.4600	+23.000%	5	1,351	+23.984%
2026-02-13	2.0000	2.0000	2.0000	2.0000	-20.000%	1	1,346	+52.500%
2026-02-12	2.5000	2.5000	2.5000	2.5000	-10.714%	200	1,346	+22.000%
2026-02-11	2.8000	2.8000	2.8000	2.8000	+3.704%	2	1,146	+8.929%
2026-02-10	2.7000	2.7000	2.6000	2.7000	+24.424%	301	1,148	+12.963%
2026-02-05	2.3500	2.3500	2.1700	2.1700	-13.200%	4	847	+40.553%
2026-01-30	2.5000	2.5000	2.5000	2.5000	-5.660%	1	851	+22.000%
2026-01-29	2.6500	2.6500	2.6500	2.6500	+17.778%	1	852	+15.094%
2026-01-23	2.2500	2.2500	2.2500	2.2500	-16.357%	1	851	+35.556%
2026-01-22	2.6900	2.6900	2.6900	2.6900	+28.095%	1	852	+13.383%
2026-01-20	2.1200	2.1200	2.1000	2.1000	+82.609%	6	852	+45.238%
2026-01-08	1.1500	1.1500	1.1500	1.1500	-17.857%	10	856	+165.217%
2026-01-07	1.4500	1.4500	1.4000	1.4000	-13.580%	3	846	+117.857%
2025-12-31	1.5500	1.6200	1.5500	1.6200	+4.516%	2	842	+88.272%
2025-12-29	1.9500	1.9500	1.5500	1.5500	+6.164%	8	842	+96.774%
2025-12-23	1.3500	1.4600	1.3500	1.4600	+16.800%	2	834	+108.904%
2025-12-19	1.2500	1.2500	1.2500	1.2500	-3.846%	2	834	+144.000%
2025-12-18	1.3000	1.3000	1.3000	1.3000	-3.704%	10	832	+134.615%
2025-12-17	1.3400	1.3500	1.3400	1.3500	-6.250%	20	842	+125.926%
2025-12-16	1.4400	1.4400	1.4400	1.4400	-0.690%	2	822	+111.806%
2025-12-15	1.4500	1.4500	1.4500	1.4500	+16.000%	1	822	+110.345%
2025-12-10	1.1500	1.3900	1.1500	1.2500	-19.355%	17	821	+144.000%
2025-12-09	1.5500	1.5500	1.5500	1.5500	-1.274%	1	806	+96.774%
2025-12-05	1.5000	1.5700	1.5000	1.5700	+3.289%	20	805	+94.268%
2025-12-03	1.5200	1.5200	1.5200	1.5200	-1.935%	10	785	+100.658%
2025-12-02	1.5500	1.5500	1.5500	1.5500	-1.274%	10	775	+96.774%
2025-12-01	1.6300	1.6300	1.5700	1.5700	-3.086%	14	765	+94.268%
2025-11-28	1.6200	1.6200	1.4900	1.6200	-30.172%	30	755	+88.272%
2025-11-26	2.3200	2.3200	2.3200	2.3200	+54.667%	10	715	+31.466%
2025-11-24	1.5900	1.5900	1.5000	1.5000	-16.667%	11	715	+103.333%
2025-11-20	2.6400	2.6400	1.7000	1.8000	-10.000%	12	704	+69.444%
2025-11-19	2.6500	2.6500	1.9400	2.0000	0.000%	30	696	+52.500%
2025-11-13	2.3600	2.3600	2.0000	2.0000	-21.875%	60	666	+52.500%
2025-11-11	2.9500	2.9500	1.8000	2.5600	-0.775%	32	606	+19.141%
2025-11-10	2.5900	2.5900	2.5800	2.5800	+43.333%	19	574	+18.217%
2025-11-05	1.8800	1.8800	1.8000	1.8000	-0.552%	11	555	+69.444%
2025-11-04	1.9000	2.0000	1.8100	1.8100	+1.685%	404	544	+68.508%
2025-10-31	2.2200	2.2200	1.7800	1.7800	-28.800%	15	620	+71.348%
2025-10-29	2.5000	2.5000	2.5000	2.5000	+21.951%	1	605	+22.000%
2025-10-28	2.0300	2.0500	2.0300	2.0500	-28.070%	20	604	+48.780%
2025-10-22	2.8300	2.8500	2.8300	2.8500	+21.277%	40	594	+7.018%
2025-10-17	2.3500	2.3500	2.3500	2.3500	-8.560%	10	554	+29.787%
2025-10-15	2.5000	2.5700	2.5000	2.5700	+25.366%	100	544	+18.677%
2025-10-14	2.8700	2.8700	2.0200	2.0500	-1.442%	50	517	+48.780%
2025-10-10	2.3000	2.3100	2.0800	2.0800	-37.910%	100	513	+46.635%
2025-10-09	3.4000	3.4000	3.3500	3.3500	+3.077%	30	513	-8.955%
2025-10-08	3.5700	3.5700	3.2500	3.2500	-14.921%	20	483	-6.154%
2025-10-03	3.8200	3.8200	3.8200	3.8200	-5.679%	10	463	-20.157%
2025-10-02	4.1500	4.2200	4.0500	4.0500	+13.764%	50	453	-24.691%
2025-10-01	3.4500	3.5600	3.4400	3.5600	-20.358%	400	403	-14.326%
2025-09-25	4.4700	4.4700	4.4700	4.4700	+1.591%	50	104	-31.767%
2025-09-23	4.4000	4.4000	4.4000	4.4000	+7.317%	3	54	-30.682%
2025-09-19	4.1000	4.1000	4.1000	4.1000	0.000%	51	51	-25.610%