Dark

VG20280121C2.5
VG Jan 21 2028 2.50 Call (VG280121C00002500)
option OPRA

EOD

Aug 6, 2026

10.99+9.900%(+0.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.9900	10.9900	10.9900	10.9900	+9.900%	1	502	0.000%
2026-08-05	10.0000	10.0000	10.0000	10.0000	-8.004%	1	503	+9.900%
2026-08-03	10.8700	10.8700	10.8700	10.8700	+2.162%	1	502	+1.104%
2026-07-29	10.5500	10.6400	10.5500	10.6400	+3.301%	3	503	+3.289%
2026-07-28	10.3000	10.3000	10.3000	10.3000	-4.630%	1	505	+6.699%
2026-07-27	10.8000	10.8000	10.7600	10.8000	-10.744%	4	505	+1.759%
2026-07-24	12.5000	12.5000	12.0000	12.1000	-6.202%	12	504	-9.174%
2026-07-23	12.8300	12.9000	12.7500	12.9000	+4.032%	5	513	-14.806%
2026-07-22	12.3000	12.4000	12.1300	12.4000	+2.479%	8	515	-11.371%
2026-07-20	11.8000	12.2000	11.7000	12.1000	+6.140%	19	519	-9.174%
2026-07-17	10.9800	11.4000	10.9800	11.4000	+7.750%	22	532	-3.596%
2026-07-15	11.4000	11.4000	10.4000	10.5800	-3.818%	13	549	+3.875%
2026-07-14	10.8700	11.0000	10.8700	11.0000	0.000%	2	554	-0.091%
2026-07-13	10.4000	11.0000	10.4000	11.0000	+11.111%	12	556	-0.091%
2026-07-10	9.9000	9.9000	9.9000	9.9000	-1.000%	2	560	+11.010%
2026-07-08	10.0000	10.0000	10.0000	10.0000	+7.181%	3	562	+9.900%
2026-07-07	8.9500	9.3300	8.9500	9.3300	+8.488%	7	559	+17.792%
2026-07-06	8.5000	8.6000	8.5000	8.6000	-3.153%	11	560	+27.791%
2026-07-02	8.8500	8.8800	8.7000	8.8800	+1.602%	8	558	+23.761%
2026-07-01	8.6800	8.7400	8.6800	8.7400	-1.466%	4	558	+25.744%
2026-06-30	9.1400	9.1400	8.7800	8.8700	+4.353%	12	560	+23.901%
2026-06-26	8.5000	8.5000	8.5000	8.5000	+2.533%	1	551	+29.294%
2026-06-25	8.1000	8.3000	8.0000	8.2900	+2.346%	23	551	+32.569%
2026-06-24	8.2300	8.2800	8.1000	8.1000	-8.989%	28	548	+35.679%
2026-06-22	8.9000	8.9500	8.9000	8.9000	+2.299%	13	541	+23.483%
2026-06-18	8.4000	8.7000	8.4000	8.7000	-3.118%	17	548	+26.322%
2026-06-17	8.5300	8.9800	8.5300	8.9800	+2.045%	9	548	+22.383%
2026-06-16	9.0000	9.0600	8.8000	8.8000	-5.376%	18	548	+24.886%
2026-06-15	9.6700	9.6700	9.3000	9.3000	-15.455%	9	542	+18.172%
2026-06-11	11.0600	11.0600	11.0000	11.0000	0.000%	2	542	-0.091%
2026-06-10	10.3000	11.0000	10.3000	11.0000	+8.911%	5	541	-0.091%
2026-06-09	10.1000	10.1000	10.1000	10.1000	-3.810%	2	538	+8.812%
2026-06-08	10.7000	10.7000	10.5000	10.5000	-2.235%	2	540	+4.667%
2026-06-05	10.7400	10.7400	10.7400	10.7400	-1.196%	1	538	+2.328%
2026-06-04	10.7100	11.0000	10.7100	10.8700	+5.534%	14	538	+1.104%
2026-06-03	10.3400	10.7000	10.3000	10.3000	+1.980%	8	539	+6.699%
2026-06-02	10.4000	10.4000	10.1000	10.1000	-3.349%	3	541	+8.812%
2026-06-01	10.5200	11.0100	10.4500	10.4500	+7.732%	12	538	+5.167%
2026-05-29	10.0000	10.0000	9.7000	9.7000	-5.825%	6	546	+13.299%
2026-05-28	10.6000	10.6000	10.2000	10.3000	+3.000%	21	540	+6.699%
2026-05-27	10.5000	10.5000	10.0000	10.0000	-6.367%	23	529	+9.900%
2026-05-26	11.0700	11.0900	10.5200	10.6800	-7.130%	52	526	+2.903%
2026-05-22	11.2500	11.5000	11.0000	11.5000	-1.709%	3	525	-4.435%
2026-05-21	12.0000	12.0000	11.7000	11.7000	-0.256%	3	522	-6.068%
2026-05-20	12.3000	12.3000	11.6000	11.7300	-6.905%	25	522	-6.309%
2026-05-19	12.5000	12.6000	12.4000	12.6000	+5.175%	15	504	-12.778%
2026-05-18	12.0000	12.0000	11.9800	11.9800	-0.992%	12	504	-8.264%
2026-05-15	11.5000	12.1000	11.5000	12.1000	+12.037%	17	504	-9.174%
2026-05-13	11.5000	11.7000	10.8000	10.8000	+13.684%	18	493	+1.759%
2026-05-11	9.4200	9.5000	9.4200	9.5000	+1.279%	20	493	+15.684%
2026-05-08	9.5000	9.5000	9.3800	9.3800	+3.077%	12	485	+17.164%
2026-05-07	9.1000	9.1000	9.1000	9.1000	-8.081%	10	484	+20.769%
2026-05-06	9.9800	9.9800	9.9000	9.9000	-7.477%	15	482	+11.010%
2026-05-05	10.7000	10.7000	10.7000	10.7000	-5.310%	6	477	+2.710%
2026-05-04	11.0000	11.3000	10.9000	11.3000	+9.496%	14	471	-2.743%
2026-05-01	10.5000	10.5000	10.3200	10.3200	-5.753%	8	473	+6.492%
2026-04-29	10.9500	10.9500	10.9500	10.9500	+9.500%	4	473	+0.365%
2026-04-22	10.0000	10.0000	10.0000	10.0000	+12.740%	5	469	+9.900%
2026-04-17	8.8700	8.8700	8.8700	8.8700	-13.716%	1	474	+23.901%
2026-04-14	10.1500	10.2800	10.1500	10.2800	-5.428%	2	473	+6.907%
2026-04-13	11.0000	11.0000	10.8700	10.8700	+0.648%	2	475	+1.104%
2026-04-09	10.8000	10.8000	10.8000	10.8000	-10.000%	2	475	+1.759%
2026-04-02	12.0000	12.0000	12.0000	12.0000	-14.286%	1	473	-8.417%
2026-03-31	14.0000	14.0000	14.0000	14.0000	-4.241%	1	473	-21.500%
2026-03-30	14.8000	15.2000	14.6000	14.6200	+2.958%	27	474	-24.829%
2026-03-27	14.7000	14.8600	13.9000	14.2000	-4.184%	23	486	-22.606%
2026-03-24	14.9500	15.1000	14.7000	14.8200	+5.857%	11	496	-25.843%
2026-03-20	13.0000	14.0000	13.0000	14.0000	+3.858%	3	505	-21.500%
2026-03-19	12.9000	14.0000	12.9000	13.4800	+13.087%	126	504	-18.472%
2026-03-18	11.5000	11.9200	11.5000	11.9200	+17.207%	8	510	-7.802%
2026-03-17	10.1700	10.1700	10.1700	10.1700	-10.000%	2	512	+8.063%
2026-03-13	11.3000	11.3000	11.3000	11.3000	+4.436%	8	510	-2.743%
2026-03-12	10.6300	10.8200	10.6300	10.8200	+16.344%	2	518	+1.571%
2026-03-10	9.3000	9.3000	9.3000	9.3000	-12.264%	2	517	+18.172%
2026-03-09	10.6000	10.6000	10.6000	10.6000	+7.071%	5	515	+3.679%
2026-03-06	9.9000	9.9000	9.9000	9.9000	-3.226%	5	520	+11.010%
2026-03-05	10.0000	10.2300	9.7000	10.2300	+16.250%	8	525	+7.429%
2026-03-04	8.6000	8.8000	8.6000	8.8000	-8.333%	2	531	+24.886%
2026-03-03	10.3000	10.3000	9.6000	9.6000	+5.495%	20	530	+14.479%
2026-03-02	9.5800	9.5800	9.1000	9.1000	+23.474%	6	544	+20.769%
2026-02-26	7.3700	7.3700	7.3700	7.3700	+5.286%	2	547	+49.118%
2026-02-25	6.8900	7.0000	6.8900	7.0000	-0.990%	12	558	+57.000%
2026-02-24	7.0700	7.0700	7.0700	7.0700	-5.733%	2	558	+55.446%
2026-02-23	7.5000	7.5000	7.5000	7.5000	0.000%	3	559	+46.533%
2026-02-20	7.4700	7.5000	7.4700	7.5000	-6.250%	17	556	+46.533%
2026-02-19	7.4000	8.0000	7.4000	8.0000	+18.871%	3	573	+37.375%
2026-02-17	6.4000	6.9200	6.4000	6.7300	-13.718%	69	574	+63.299%
2026-02-11	8.1000	8.1000	7.8000	7.8000	-4.878%	6	573	+40.897%
2026-02-09	7.9000	8.2000	7.9000	8.2000	+7.895%	4	573	+34.024%
2026-02-06	7.6000	7.6200	7.6000	7.6000	+5.556%	7	571	+44.605%
2026-02-05	6.8000	7.2000	6.8000	7.2000	+5.882%	57	572	+52.639%
2026-02-04	6.8000	6.8000	6.8000	6.8000	-2.857%	1	627	+61.618%
2026-02-03	7.1900	7.2000	7.0000	7.0000	+2.941%	5	628	+57.000%
2026-02-02	6.8000	6.8000	6.8000	6.8000	0.000%	1	631	+61.618%
2026-01-30	6.8000	6.8000	6.8000	6.8000	+4.615%	1	632	+61.618%
2026-01-29	6.5000	6.5000	6.5000	6.5000	-5.797%	1	633	+69.077%
2026-01-27	6.9000	6.9000	6.9000	6.9000	-11.197%	1	634	+59.275%
2026-01-23	7.6000	7.8000	7.6000	7.7700	+2.102%	3	633	+41.441%
2026-01-22	7.6100	7.6100	7.6100	7.6100	+10.290%	4	632	+44.415%
2026-01-20	6.9000	6.9000	6.9000	6.9000	+8.833%	1	635	+59.275%
2026-01-16	6.3400	6.3400	6.3400	6.3400	+5.667%	4	630	+73.344%
2026-01-13	5.6000	6.2000	5.6000	6.0000	+11.111%	28	630	+83.167%
2026-01-12	5.8000	5.8000	5.1000	5.4000	0.000%	27	646	+103.519%
2026-01-09	5.4000	5.6000	5.4000	5.4000	+1.887%	11	619	+103.519%
2026-01-08	4.6000	5.3000	4.6000	5.3000	+12.766%	15	608	+107.358%
2026-01-07	4.8000	4.9000	4.7000	4.7000	-9.615%	7	599	+133.830%
2026-01-06	5.0900	5.2000	5.0400	5.2000	+1.961%	14	597	+111.346%
2026-01-05	5.4000	5.4000	5.0600	5.1000	0.000%	7	576	+115.490%
2026-01-02	5.1000	5.1000	5.1000	5.1000	-7.273%	1	576	+115.490%
2025-12-30	5.5000	5.5000	5.5000	5.5000	+10.000%	10	575	+99.818%
2025-12-29	5.0000	5.0000	5.0000	5.0000	-3.846%	1	565	+119.800%
2025-12-24	5.5000	5.5000	5.2000	5.2000	+1.961%	6	558	+111.346%
2025-12-23	4.7500	5.2100	4.7500	5.1000	+10.151%	18	558	+115.490%
2025-12-22	4.8000	4.8000	4.5000	4.6300	+2.434%	5	535	+137.365%
2025-12-19	4.3900	4.5200	4.3900	4.5200	+10.784%	30	535	+143.142%
2025-12-17	4.2000	4.3000	4.0800	4.0800	-2.857%	42	535	+169.363%
2025-12-15	4.5000	4.5000	4.2000	4.2000	-4.545%	136	495	+161.667%
2025-12-12	4.6400	4.6400	4.4000	4.4000	-2.222%	4	380	+149.773%
2025-12-11	4.1000	4.9900	4.1000	4.5000	-10.000%	194	378	+144.222%
2025-12-10	5.0000	5.0000	4.4000	5.0000	+4.167%	49	201	+119.800%
2025-12-08	4.8000	4.8000	4.8000	4.8000	-4.950%	1	152	+128.958%
2025-12-04	5.0500	5.0500	5.0500	5.0500	+1.000%	40	151	+117.624%
2025-12-03	5.0000	5.0000	5.0000	5.0000	+6.383%	1	111	+119.800%
2025-12-02	4.9000	4.9000	4.7000	4.7000	-6.000%	2	110	+133.830%
2025-12-01	6.1000	6.1000	5.0000	5.0000	-13.793%	3	108	+119.800%
2025-11-28	5.8000	5.8000	5.8000	5.8000	0.000%	1	105	+89.483%
2025-11-26	5.1000	5.8000	5.1000	5.8000	+16.000%	2	106	+89.483%
2025-11-25	5.0000	5.0000	5.0000	5.0000	0.000%	8	106	+119.800%
2025-11-24	5.0000	5.0600	5.0000	5.0000	-11.504%	9	98	+119.800%
2025-11-21	5.0000	5.6500	5.0000	5.6500	+6.604%	2	89	+94.513%
2025-11-20	5.5000	5.5000	5.3000	5.3000	-12.397%	6	87	+107.358%
2025-11-18	6.0500	6.0500	6.0500	6.0500	-2.419%	3	81	+81.653%
2025-11-12	6.1000	6.2000	6.1000	6.2000	-1.587%	2	78	+77.258%
2025-11-10	6.5000	6.5000	6.3000	6.3000	+14.545%	10	76	+74.444%
2025-11-06	5.7000	5.7000	5.5000	5.5000	-8.333%	3	66	+99.818%
2025-11-05	6.5000	6.5000	5.8000	6.0000	-10.448%	10	64	+83.167%
2025-10-31	6.7000	6.7000	6.7000	6.7000	-24.719%	10	55	+64.030%
2025-10-23	8.9000	8.9000	8.9000	8.9000	+29.927%	1	45	+23.483%
2025-10-17	6.9000	6.9000	6.8500	6.8500	-0.725%	41	44	+60.438%
2025-10-16	7.3400	7.3400	6.9000	6.9000	-6.250%	2	3	+59.275%
2025-10-10	7.3600	7.3600	7.3600	7.3600	0.000%	1	1	+49.321%