Dark

VG20280121C20
VG Jan 21 2028 20.00 Call (VG280121C00020000)
option OPRA

EOD

Sep 29, 2026

1.75-7.895%(-0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6500	1.7900	1.6500	1.7500	-7.895%	4	4,475	0.000%
2026-09-28	1.8500	1.9500	1.8500	1.9000	+2.703%	7	4,472	-7.895%
2026-09-25	2.0200	2.0200	1.8500	1.8500	-13.146%	3	4,470	-5.405%
2026-09-24	2.1300	2.1300	2.1300	2.1300	+1.429%	31	4,471	-17.840%
2026-09-23	2.3000	2.3000	2.1000	2.1000	+9.375%	21	4,440	-16.667%
2026-09-22	2.0500	2.0500	1.9200	1.9200	-10.280%	3	4,427	-8.854%
2026-09-21	2.2100	2.2100	2.1400	2.1400	-18.321%	9	4,426	-18.224%
2026-09-17	2.5500	2.6200	2.4900	2.6200	-16.026%	369	4,428	-33.206%
2026-09-15	3.0000	3.2500	3.0000	3.1200	-9.565%	103	4,507	-43.910%
2026-09-14	3.5200	3.7000	3.4500	3.4500	-1.429%	115	4,606	-49.275%
2026-09-11	3.4000	3.5000	3.4000	3.5000	0.000%	9	4,505	-50.000%
2026-09-10	3.4000	3.5000	3.4000	3.5000	+25.000%	6	4,505	-50.000%
2026-09-04	2.7900	2.8000	2.7900	2.8000	-6.667%	2	4,507	-37.500%
2026-09-03	3.0000	3.0000	3.0000	3.0000	-9.091%	3	4,507	-41.667%
2026-09-01	3.0000	3.3000	3.0000	3.3000	+11.111%	6	4,504	-46.970%
2026-08-31	2.9500	2.9700	2.9500	2.9700	+4.211%	16	4,499	-41.077%
2026-08-28	2.8500	2.8500	2.8500	2.8500	-3.390%	2	4,483	-38.596%
2026-08-27	2.7500	2.9500	2.7500	2.9500	+2.787%	2	4,481	-40.678%
2026-08-24	2.8700	2.8700	2.8700	2.8700	-2.712%	5	4,480	-39.024%
2026-08-20	3.0200	3.0200	2.9500	2.9500	0.000%	50	4,480	-40.678%
2026-08-18	2.9500	2.9500	2.9500	2.9500	+1.027%	2	4,447	-40.678%
2026-08-14	2.9000	2.9200	2.9000	2.9200	+14.961%	5	4,445	-40.068%
2026-08-13	2.5400	2.5400	2.5400	2.5400	-13.014%	1	4,440	-31.102%
2026-08-12	2.8000	2.9200	2.7700	2.9200	+3.915%	46	4,440	-40.068%
2026-08-11	3.0100	3.0100	2.8100	2.8100	-12.188%	25	4,418	-37.722%
2026-08-10	3.2000	3.2000	3.2000	3.2000	+12.281%	1	4,417	-45.313%
2026-08-07	2.8700	2.8700	2.8500	2.8500	+5.948%	12	4,417	-38.596%
2026-08-06	2.6900	2.6900	2.6900	2.6900	+12.083%	1	4,417	-34.944%
2026-08-05	2.5500	2.5500	2.4000	2.4000	-9.434%	26	4,418	-27.083%
2026-08-04	2.6000	2.6500	2.6000	2.6500	-8.621%	5	4,407	-33.962%
2026-07-31	2.9000	2.9000	2.9000	2.9000	+18.367%	10	4,409	-39.655%
2026-07-28	2.6000	2.6200	2.4500	2.4500	-7.547%	17	4,404	-28.571%
2026-07-27	2.7000	2.7000	2.6500	2.6500	-26.389%	6	4,403	-33.962%
2026-07-24	3.7500	3.7500	3.6000	3.6000	-11.765%	2	4,398	-51.389%
2026-07-23	3.9700	4.1000	3.9000	4.0800	+13.333%	77	4,400	-57.108%
2026-07-22	3.5000	3.6000	3.4900	3.6000	+10.769%	16	4,442	-51.389%
2026-07-21	3.2500	3.2500	3.2500	3.2500	-4.412%	3	4,442	-46.154%
2026-07-20	3.4000	3.4000	3.4000	3.4000	+13.333%	90	4,442	-48.529%
2026-07-17	2.9500	3.0000	2.8200	3.0000	+8.303%	35	4,442	-41.667%
2026-07-16	2.7700	2.7700	2.7700	2.7700	-2.807%	5	4,444	-36.823%
2026-07-14	3.1300	3.1300	2.8500	2.8500	-5.941%	33	4,444	-38.596%
2026-07-13	2.8500	3.0300	2.8500	3.0300	+12.222%	4	4,453	-42.244%
2026-07-09	2.7000	2.7000	2.7000	2.7000	+5.882%	1	4,452	-35.185%
2026-07-08	2.5000	2.7900	2.2500	2.5500	+14.350%	11	4,452	-31.373%
2026-07-07	2.0900	2.2300	2.0900	2.2300	+6.190%	3	4,457	-21.525%
2026-07-02	2.1300	2.1300	2.1000	2.1000	+7.692%	11	4,467	-16.667%
2026-07-01	1.9500	1.9500	1.9500	1.9500	-4.878%	10	4,467	-10.256%
2026-06-29	1.9800	2.3200	1.9800	2.0500	+9.626%	19	4,467	-14.634%
2026-06-26	1.8700	1.8700	1.8700	1.8700	0.000%	1	4,452	-6.417%
2026-06-25	1.7800	1.8700	1.7800	1.8700	+6.857%	10	4,451	-6.417%
2026-06-24	2.0000	2.0000	1.7500	1.7500	-16.667%	17	4,449	0.000%
2026-06-23	2.1000	2.1000	2.1000	2.1000	-4.977%	15	4,465	-16.667%
2026-06-22	2.2100	2.2100	2.2100	2.2100	+0.455%	1	4,465	-20.814%
2026-06-18	1.9500	2.2000	1.9500	2.2000	+1.382%	7	4,468	-20.455%
2026-06-17	2.0000	2.1700	2.0000	2.1700	-1.364%	12	4,468	-19.355%
2026-06-16	2.3200	2.3200	2.2000	2.2000	-8.333%	12	4,468	-20.455%
2026-06-15	2.7500	2.7900	2.4000	2.4000	-25.466%	29	4,467	-27.083%
2026-06-12	3.2200	3.2200	3.2200	3.2200	-1.227%	1	4,467	-45.652%
2026-06-11	3.4500	3.4500	2.9100	3.2600	+5.161%	54	4,467	-46.319%
2026-06-10	3.0500	3.1000	3.0500	3.1000	+3.333%	15	4,517	-43.548%
2026-06-09	3.0000	3.0000	3.0000	3.0000	-3.226%	6	4,519	-41.667%
2026-06-08	3.3000	3.3000	3.1000	3.1000	0.000%	6	4,519	-43.548%
2026-06-05	3.1000	3.1000	3.1000	3.1000	-7.186%	1	4,520	-43.548%
2026-06-04	3.3000	3.3400	3.2500	3.3400	+1.212%	8	4,520	-47.605%
2026-06-03	3.3000	3.3000	3.3000	3.3000	+10.368%	5	4,519	-46.970%
2026-06-02	3.0000	3.0000	2.9900	2.9900	-9.940%	8	4,519	-41.472%
2026-06-01	3.3200	3.3200	3.3200	3.3200	+18.571%	1	4,520	-47.289%
2026-05-29	2.8100	2.9500	2.7500	2.8000	-8.197%	16	4,520	-37.500%
2026-05-28	3.6200	3.6200	3.0500	3.0500	+1.667%	44	4,531	-42.623%
2026-05-27	3.0000	3.0000	3.0000	3.0000	-11.765%	41	4,551	-41.667%
2026-05-26	3.6000	3.6000	3.4000	3.4000	-2.857%	12	4,550	-48.529%
2026-05-22	3.4000	3.5000	3.4000	3.5000	-2.778%	91	4,550	-50.000%
2026-05-21	4.1500	4.1500	3.6000	3.6000	-5.263%	14	4,500	-51.389%
2026-05-20	4.0000	4.0000	3.8000	3.8000	-12.240%	18	4,500	-53.947%
2026-05-19	4.4000	4.4000	4.3300	4.3300	+5.610%	11	4,488	-59.584%
2026-05-18	4.2000	4.3000	4.1000	4.1000	0.000%	115	4,488	-57.317%
2026-05-15	4.0000	4.1000	3.8500	4.1000	+20.588%	26	4,488	-57.317%
2026-05-14	3.3000	3.5000	3.3000	3.4000	+3.030%	81	4,597	-48.529%
2026-05-13	3.2800	3.4800	3.2800	3.3000	+1.227%	484	4,597	-46.970%
2026-05-12	3.2000	3.4000	3.2000	3.2600	+16.429%	47	4,597	-46.319%
2026-05-11	2.8000	2.8000	2.8000	2.8000	+7.692%	20	4,597	-37.500%
2026-05-08	2.9000	2.9000	2.5800	2.6000	-7.143%	14	4,429	-32.692%
2026-05-07	2.5000	2.8000	2.5000	2.8000	-3.448%	139	4,438	-37.500%
2026-05-06	2.9500	2.9500	2.8000	2.9000	-18.310%	21	4,473	-39.655%
2026-05-05	3.7000	3.7000	3.5500	3.5500	-6.579%	16	4,473	-50.704%
2026-05-04	3.5000	3.8000	3.5000	3.8000	+11.111%	46	4,473	-53.947%
2026-05-01	3.4000	3.4200	3.3100	3.4200	-2.286%	8	4,428	-48.830%
2026-04-30	3.5000	3.5000	3.5000	3.5000	+7.034%	4	4,428	-50.000%
2026-04-27	3.0000	3.2700	3.0000	3.2700	+12.759%	62	4,428	-46.483%
2026-04-24	3.3000	3.3000	2.9000	2.9000	-5.844%	70	4,487	-39.655%
2026-04-22	3.0800	3.0800	3.0800	3.0800	+4.054%	1	4,494	-43.182%
2026-04-21	2.7500	2.9600	2.7500	2.9600	+5.714%	8	4,495	-40.878%
2026-04-20	2.8000	2.8000	2.6500	2.8000	+5.660%	21	4,495	-37.500%
2026-04-17	2.6000	2.8000	2.3700	2.6500	-19.697%	104	4,502	-33.962%
2026-04-16	3.3000	3.3000	3.0500	3.3000	+6.452%	375	4,523	-46.970%
2026-04-15	3.1000	3.2800	3.1000	3.1000	-3.125%	185	4,246	-43.548%
2026-04-14	3.3400	3.3500	3.0700	3.2000	-5.882%	153	4,247	-45.313%
2026-04-13	3.7000	3.8500	3.4000	3.4000	-8.108%	23	4,160	-48.529%
2026-04-10	3.6000	3.7000	3.6000	3.7000	+2.778%	101	4,149	-52.703%
2026-04-09	3.7000	3.7300	3.4000	3.6000	-14.286%	586	4,048	-51.389%
2026-04-08	4.0000	4.6000	4.0000	4.2000	-27.835%	111	3,859	-58.333%
2026-04-07	6.1000	6.1000	5.2800	5.8200	+5.818%	383	3,810	-69.931%
2026-04-06	4.8000	5.5000	4.8000	5.5000	+14.583%	123	3,807	-68.182%
2026-04-01	4.8500	5.0100	4.6000	4.8000	-10.280%	49	3,707	-63.542%
2026-03-31	5.5000	6.0000	5.3500	5.3500	-16.406%	217	3,674	-67.290%
2026-03-30	6.4000	6.4000	5.8000	6.4000	-4.478%	8	3,887	-72.656%
2026-03-27	6.7000	6.7000	6.3300	6.7000	+6.349%	18	3,887	-73.881%
2026-03-26	6.1000	6.5700	6.1000	6.3000	+3.279%	40	3,876	-72.222%
2026-03-25	6.7000	6.7000	6.0000	6.1000	-10.294%	217	3,843	-71.311%
2026-03-24	6.9000	6.9000	6.2000	6.8000	+18.261%	68	3,638	-74.265%
2026-03-23	5.3500	5.9000	5.2000	5.7500	+2.679%	27	3,600	-69.565%
2026-03-20	5.5800	5.8000	5.5800	5.6000	+12.000%	5	3,603	-68.750%
2026-03-19	6.4000	6.5000	5.0000	5.0000	-1.186%	169	3,605	-65.000%
2026-03-18	3.9100	5.0600	3.9100	5.0600	+39.394%	30	3,446	-65.415%
2026-03-17	3.6300	3.6300	3.6300	3.6300	+4.310%	11	3,470	-51.791%
2026-03-16	3.4800	3.4800	3.4800	3.4800	-5.946%	1	3,470	-49.713%
2026-03-13	4.2000	4.2000	3.7000	3.7000	-3.896%	28	3,469	-52.703%
2026-03-12	3.8000	4.0000	3.5000	3.8500	+14.925%	81	3,480	-54.545%
2026-03-11	3.2000	3.4000	3.2000	3.3500	+15.517%	26	3,487	-47.761%
2026-03-10	2.9000	2.9000	2.9000	2.9000	-1.695%	6	3,485	-39.655%
2026-03-09	3.3000	3.4700	2.9500	2.9500	-13.235%	22	3,485	-40.678%
2026-03-06	3.3000	3.5000	3.3000	3.4000	+13.333%	9	3,481	-48.529%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-9.091%	1	3,484	-41.667%
2026-03-03	3.7000	3.7000	3.1800	3.3000	+15.789%	7	3,485	-46.970%
2026-03-02	2.6500	3.0000	2.6500	2.8500	+50.000%	403	3,490	-38.596%
2026-02-27	1.9000	1.9000	1.9000	1.9000	0.000%	1	3,496	-7.895%
2026-02-26	2.0500	2.0500	1.9000	1.9000	-7.767%	6	3,496	-7.895%
2026-02-23	2.0600	2.0600	2.0600	2.0600	-8.444%	1	3,496	-15.049%
2026-02-19	2.5000	2.5000	2.2500	2.2500	+7.143%	40	3,495	-22.222%
2026-02-18	2.1000	2.1000	2.1000	2.1000	-9.091%	8	3,485	-16.667%
2026-02-11	2.5000	2.5000	2.3000	2.3100	+12.136%	3	3,493	-24.242%
2026-02-06	2.0600	2.0600	2.0600	2.0600	+5.641%	15	3,496	-15.049%
2026-02-05	2.1300	2.1300	1.9500	1.9500	-13.333%	35	3,511	-10.256%
2026-02-04	2.2500	2.2500	2.2500	2.2500	-10.000%	1	3,516	-22.222%
2026-01-30	2.5000	2.5000	2.5000	2.5000	+13.636%	21	3,515	-30.000%
2026-01-27	2.1000	2.2000	2.1000	2.2000	-4.348%	2	3,494	-20.455%
2026-01-23	2.7000	2.7000	2.3000	2.3000	+3.139%	5	3,494	-23.913%
2026-01-22	2.2000	2.3000	2.1500	2.2300	+12.626%	9	3,493	-21.525%
2026-01-21	1.9800	1.9800	1.9800	1.9800	+5.882%	10	3,495	-11.616%
2026-01-16	1.9500	1.9500	1.8700	1.8700	-4.103%	18	3,496	-6.417%
2026-01-15	1.6200	1.9500	1.6000	1.9500	+14.706%	7	3,496	-10.256%
2026-01-14	1.7000	1.7000	1.7000	1.7000	+25.000%	13	3,490	+2.941%
2026-01-12	1.2800	1.3600	1.2800	1.3600	+13.333%	3	3,499	+28.676%
2026-01-07	1.2000	1.2000	1.2000	1.2000	+50.000%	20	3,499	+45.833%
2026-01-05	1.3000	1.3000	0.8000	0.8000	-42.857%	5	3,492	+118.750%
2025-12-24	1.2000	1.5000	1.2000	1.4000	+2.190%	19	3,488	+25.000%
2025-12-23	1.3500	1.4000	1.3500	1.3700	+24.545%	12	3,488	+27.737%
2025-12-19	1.1000	1.1000	1.1000	1.1000	+4.762%	5	3,477	+59.091%
2025-12-18	0.9000	1.0500	0.8600	1.0500	-19.847%	100	3,482	+66.667%
2025-12-17	1.3000	1.3100	1.3000	1.3100	+45.556%	9	3,457	+33.588%
2025-12-16	1.7500	1.7500	0.9000	0.9000	-28.000%	12	3,461	+94.444%
2025-12-15	1.2500	1.2500	1.2500	1.2500	+4.167%	10	3,450	+40.000%
2025-12-12	1.3000	1.3500	1.2000	1.2000	+4.348%	7	3,454	+45.833%
2025-12-11	1.1100	1.1500	1.0900	1.1500	0.000%	556	3,453	+52.174%
2025-12-10	1.2500	1.2500	1.1500	1.1500	-10.853%	27	2,932	+52.174%
2025-12-09	1.2900	1.2900	1.2900	1.2900	-14.000%	10	2,935	+35.659%
2025-12-05	1.5000	1.5000	1.5000	1.5000	+7.143%	10	2,945	+16.667%
2025-12-03	1.3000	1.4000	1.2400	1.4000	+8.527%	45	2,945	+25.000%
2025-12-02	1.2900	1.2900	1.2900	1.2900	-7.857%	13	2,922	+35.659%
2025-12-01	1.4000	1.4000	1.4000	1.4000	+11.111%	4	2,909	+25.000%
2025-11-28	1.2600	1.2600	1.2600	1.2600	-16.556%	1	2,912	+38.889%
2025-11-26	1.5100	1.5100	1.5100	1.5100	+2.027%	2	2,910	+15.894%
2025-11-25	1.4800	1.4800	1.4800	1.4800	+38.318%	25	2,910	+18.243%
2025-11-24	1.4200	1.4200	1.0700	1.0700	-30.968%	28	2,910	+63.551%
2025-11-21	1.5000	1.5500	1.5000	1.5500	-6.061%	515	2,893	+12.903%
2025-11-20	1.6000	1.6500	1.6000	1.6500	-2.941%	21	2,378	+6.061%
2025-11-18	1.7500	1.7500	1.7000	1.7000	-10.053%	12	2,396	+2.941%
2025-11-14	1.8600	1.8900	1.8600	1.8900	+11.834%	60	2,398	-7.407%
2025-11-13	1.7900	1.7900	1.6900	1.6900	-10.582%	70	2,388	+3.550%
2025-11-12	1.8000	2.0000	1.7400	1.8900	+21.154%	293	2,374	-7.407%
2025-11-11	1.5800	1.5800	1.5600	1.5600	-12.360%	10	2,316	+12.179%
2025-11-10	2.0000	2.0000	1.7800	1.7800	+14.839%	37	2,311	-1.685%
2025-11-07	1.6000	1.7500	1.5500	1.5500	+2.649%	4	2,338	+12.903%
2025-11-06	1.6700	1.7000	1.5100	1.5100	-2.581%	70	2,334	+15.894%
2025-11-05	1.8000	1.8000	1.5500	1.5500	-3.125%	18	2,276	+12.903%
2025-11-04	1.6100	1.7000	1.6000	1.6000	-11.111%	63	2,266	+9.375%
2025-11-03	1.8000	1.8000	1.8000	1.8000	-2.703%	1	2,212	-2.778%
2025-10-31	1.9400	1.9400	1.7500	1.8500	+30.282%	14	2,212	-5.405%
2025-10-30	1.9500	1.9500	1.4200	1.4200	-24.064%	21	2,209	+23.239%
2025-10-29	1.8700	1.8700	1.8700	1.8700	-10.526%	10	2,189	-6.417%
2025-10-28	2.1400	2.1400	2.0900	2.0900	+4.500%	4	2,191	-16.268%
2025-10-24	2.0000	2.0000	2.0000	2.0000	0.000%	1	2,187	-12.500%
2025-10-21	2.0000	2.0000	2.0000	2.0000	-6.977%	1	2,186	-12.500%
2025-10-20	2.1500	2.1500	2.1500	2.1500	+2.381%	5	2,187	-18.605%
2025-10-17	2.5000	2.5000	2.1000	2.1000	-12.500%	3	2,182	-16.667%
2025-10-15	2.4000	2.4000	2.4000	2.4000	+2.128%	1	2,179	-27.083%
2025-10-14	2.0000	2.3500	2.0000	2.3500	+11.905%	33	2,180	-25.532%
2025-10-13	2.0000	2.1000	2.0000	2.1000	+5.000%	2	2,197	-16.667%
2025-10-10	1.8000	2.1500	1.6000	2.0000	-28.571%	220	2,196	-12.500%
2025-10-09	2.8500	2.8500	2.8000	2.8000	+4.478%	6	2,081	-37.500%
2025-10-07	3.3000	3.3000	2.6800	2.6800	-23.429%	40	2,075	-34.701%
2025-10-06	3.7000	3.7000	3.5000	3.5000	0.000%	3	2,039	-50.000%
2025-10-03	3.5000	3.5000	3.5000	3.5000	-7.407%	1	2,036	-50.000%
2025-10-02	3.7800	3.7800	3.7800	3.7800	-0.526%	1	2,035	-53.704%
2025-10-01	3.8000	3.8000	3.8000	3.8000	+5.850%	2	2,034	-53.947%
2025-09-29	4.0000	4.0000	3.5800	3.5900	-10.250%	60	2,032	-51.253%
2025-09-26	4.0000	4.0000	4.0000	4.0000	-6.977%	1	2,010	-56.250%
2025-09-25	3.7000	4.3000	3.7000	4.3000	+7.500%	3	2,010	-59.302%
2025-09-24	4.0000	4.0000	4.0000	4.0000	+8.108%	13	2,007	-56.250%
2025-09-22	3.5900	3.7000	3.5900	3.7000	+5.714%	4	2,017	-52.703%
2025-09-19	3.5000	3.5000	3.5000	3.5000	+12.903%	10	2,015	-50.000%
2025-09-17	3.1000	3.1000	3.1000	3.1000	0.000%	5	2,005	-43.548%