Dark

VG20280121C25
VG Jan 21 2028 25.00 Call (VG280121C00025000)
option OPRA

EOD

Sep 28, 2026

1.27+5.833%(+0.07)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.2500	1.2700	1.2500	1.2700	+5.833%	46	1,853	0.000%
2026-09-25	1.2000	1.2000	1.2000	1.2000	-11.765%	8	1,875	+5.833%
2026-09-24	1.3600	1.3600	1.3600	1.3600	+4.615%	100	1,875	-6.618%
2026-09-23	1.2500	1.3000	1.2500	1.3000	+4.000%	9	1,975	-2.308%
2026-09-22	1.2900	1.2900	1.2500	1.2500	-33.155%	9	1,974	+1.600%
2026-09-16	1.8700	1.8700	1.8700	1.8700	-11.792%	8	1,974	-32.086%
2026-09-15	2.1200	2.1200	2.1200	2.1200	-11.667%	100	1,966	-40.094%
2026-09-11	2.4000	2.4000	2.4000	2.4000	-0.415%	11	1,866	-47.083%
2026-09-10	2.3500	2.4500	2.3500	2.4100	+12.093%	16	1,866	-47.303%
2026-09-08	2.1500	2.1500	2.1500	2.1500	-0.922%	4	1,857	-40.930%
2026-08-31	1.9500	2.1700	1.9500	2.1700	+4.327%	34	1,861	-41.475%
2026-08-27	2.0800	2.0800	2.0800	2.0800	+8.333%	10	1,852	-38.942%
2026-08-25	1.9200	1.9200	1.9200	1.9200	-9.005%	10	1,842	-33.854%
2026-08-21	2.1100	2.1100	2.1100	2.1100	+9.896%	6	1,842	-39.810%
2026-08-19	1.9200	1.9200	1.9200	1.9200	-0.518%	6	1,845	-33.854%
2026-08-17	1.9300	1.9300	1.9300	1.9300	-10.233%	10	1,842	-34.197%
2026-08-14	2.0800	2.1500	2.0800	2.1500	+13.158%	10	1,842	-40.930%
2026-08-13	1.9000	1.9000	1.9000	1.9000	-7.317%	1	1,842	-33.158%
2026-08-07	2.0500	2.0500	2.0500	2.0500	+2.500%	11	1,841	-38.049%
2026-08-06	2.0000	2.0000	2.0000	2.0000	+3.093%	24	1,841	-36.500%
2026-08-04	1.9400	1.9400	1.9400	1.9400	+2.105%	4	1,841	-34.536%
2026-07-28	2.0300	2.0300	1.9000	1.9000	-39.103%	13	1,843	-33.158%
2026-07-23	3.0000	3.1200	3.0000	3.1200	+13.455%	8	1,844	-59.295%
2026-07-22	2.6000	2.7500	2.6000	2.7500	+13.636%	15	1,845	-53.818%
2026-07-21	2.4100	2.4200	2.4100	2.4200	-5.098%	4	1,840	-47.521%
2026-07-20	2.4500	2.5500	2.4500	2.5500	+24.390%	13	1,837	-50.196%
2026-07-16	2.0500	2.0500	2.0500	2.0500	+2.500%	20	1,829	-38.049%
2026-07-15	2.0000	2.0000	2.0000	2.0000	-7.834%	20	1,829	-36.500%
2026-07-14	2.1700	2.1700	2.1700	2.1700	+8.500%	10	1,809	-41.475%
2026-07-08	1.8300	2.0000	1.8300	2.0000	+30.719%	66	1,809	-36.500%
2026-07-07	1.6500	1.6500	1.5300	1.5300	+10.870%	11	1,782	-16.993%
2026-07-06	1.5500	1.5500	1.3000	1.3800	-8.000%	30	1,793	-7.971%
2026-06-29	1.5000	1.5000	1.5000	1.5000	+11.940%	36	1,787	-15.333%
2026-06-25	1.3400	1.3400	1.3400	1.3400	-13.548%	4	1,759	-5.224%
2026-06-23	1.5200	1.5500	1.5200	1.5500	0.000%	22	1,759	-18.065%
2026-06-22	1.5000	1.5500	1.5000	1.5500	0.000%	7	1,753	-18.065%
2026-06-18	1.5000	1.5500	1.5000	1.5500	-3.125%	8	1,755	-18.065%
2026-06-17	1.5000	1.6000	1.5000	1.6000	+3.896%	8	1,755	-20.625%
2026-06-16	1.8000	1.8000	1.5400	1.5400	-28.372%	25	1,755	-17.532%
2026-06-15	2.1000	2.1500	1.8100	2.1500	-12.245%	54	1,788	-40.930%
2026-06-12	2.4500	2.4500	2.4500	2.4500	+11.364%	2	1,788	-48.163%
2026-06-09	2.2500	2.5000	2.1500	2.2000	-9.091%	36	1,788	-42.273%
2026-06-08	2.4200	2.4200	2.4200	2.4200	+0.415%	2	1,755	-47.521%
2026-06-05	2.4500	2.4500	2.4100	2.4100	-3.600%	3	1,756	-47.303%
2026-06-03	2.4700	2.5000	2.4700	2.5000	+12.108%	2	1,758	-49.200%
2026-06-02	2.2300	2.2300	2.2300	2.2300	-9.717%	3	1,758	-43.049%
2026-06-01	2.4700	2.4700	2.4700	2.4700	+19.324%	1	1,758	-48.583%
2026-05-29	2.5000	2.5000	2.0700	2.0700	-13.750%	6	1,757	-38.647%
2026-05-27	2.5000	2.5000	2.4000	2.4000	-4.000%	21	1,760	-47.083%
2026-05-26	2.5000	2.5000	2.5000	2.5000	-13.793%	1	1,776	-49.200%
2026-05-22	2.9000	2.9000	2.9000	2.9000	-1.695%	4	1,775	-56.207%
2026-05-20	3.0000	3.0000	2.9500	2.9500	-13.235%	11	1,771	-56.949%
2026-05-19	3.5000	3.5000	3.4000	3.4000	+6.250%	16	1,762	-62.647%
2026-05-18	3.2000	3.2000	3.2000	3.2000	+2.236%	1	1,762	-60.313%
2026-05-15	3.1200	3.1300	3.0000	3.1300	+20.385%	38	1,762	-59.425%
2026-05-14	2.4500	2.6500	2.4500	2.6000	-8.451%	78	1,774	-51.154%
2026-05-13	3.0300	3.1000	2.8400	2.8400	+13.600%	18	1,845	-55.282%
2026-05-12	2.4000	2.5000	2.4000	2.5000	+15.207%	124	1,845	-49.200%
2026-05-08	2.2000	2.2000	2.1700	2.1700	+10.152%	41	1,845	-41.475%
2026-05-07	1.9800	2.0500	1.9700	1.9700	-19.592%	11	1,885	-35.533%
2026-05-06	2.4500	2.4500	2.4500	2.4500	-14.035%	3	1,900	-48.163%
2026-05-04	3.0600	3.0600	2.8500	2.8500	+1.786%	6	1,900	-55.439%
2026-05-01	2.7200	2.8000	2.7200	2.8000	0.000%	14	1,910	-54.643%
2026-04-30	2.7000	3.1600	2.6800	2.8000	+7.692%	19	1,910	-54.643%
2026-04-29	2.6500	2.6500	2.6000	2.6000	+8.333%	2	1,932	-51.154%
2026-04-28	2.3700	2.4000	2.3700	2.4000	-7.692%	3	1,934	-47.083%
2026-04-27	2.8900	2.8900	2.4500	2.6000	+18.182%	42	1,936	-51.154%
2026-04-24	2.9400	2.9500	2.2000	2.2000	-20.290%	67	1,970	-42.273%
2026-04-23	2.9100	2.9300	2.4700	2.7600	+10.400%	132	1,947	-53.986%
2026-04-22	2.4500	2.5000	2.4500	2.5000	+8.696%	262	1,988	-49.200%
2026-04-21	2.3500	2.3500	2.2000	2.3000	+9.005%	46	1,877	-44.783%
2026-04-20	2.1500	2.1500	2.1100	2.1100	+0.476%	26	1,877	-39.810%
2026-04-17	2.2000	2.5000	1.9900	2.1000	-22.222%	161	1,890	-39.524%
2026-04-16	2.9000	2.9000	2.5900	2.7000	+8.000%	37	1,925	-52.963%
2026-04-15	3.0100	3.0600	2.5000	2.5000	+2.041%	38	1,928	-49.200%
2026-04-14	2.6000	2.7400	2.4500	2.4500	-16.949%	30	1,890	-48.163%
2026-04-13	3.2000	3.2000	2.8000	2.9500	+1.724%	3	1,889	-56.949%
2026-04-10	2.8000	3.1800	2.8000	2.9000	-3.010%	28	1,889	-56.207%
2026-04-09	3.5000	3.5000	2.7900	2.9900	-16.944%	608	1,895	-57.525%
2026-04-08	3.6200	3.9000	3.4000	3.6000	-27.565%	124	1,680	-64.722%
2026-04-07	4.9000	5.1500	4.9000	4.9700	+10.444%	12	1,676	-74.447%
2026-04-06	4.0000	4.5000	3.7500	4.5000	+15.385%	639	1,675	-71.778%
2026-04-01	4.5000	4.5000	3.7200	3.9000	-18.750%	9	1,176	-67.436%
2026-03-31	4.9000	4.9000	3.8000	4.8000	-12.727%	13	1,174	-73.542%
2026-03-27	5.5000	5.6000	5.1600	5.5000	+8.268%	69	1,174	-76.909%
2026-03-26	5.3000	5.4500	5.0000	5.0800	-4.151%	102	1,113	-75.000%
2026-03-25	3.6000	5.4000	3.6000	5.3000	-5.694%	91	1,047	-76.038%
2026-03-24	5.1300	5.6200	5.1300	5.6200	+17.083%	26	963	-77.402%
2026-03-23	4.5000	4.8000	4.5000	4.8000	+6.667%	8	987	-73.542%
2026-03-20	4.4000	4.6400	4.4000	4.5000	+5.882%	65	989	-71.778%
2026-03-19	4.4000	5.5400	4.2500	4.2500	+6.250%	136	1,014	-70.118%
2026-03-18	2.6500	4.0000	2.6500	4.0000	+42.857%	141	921	-68.250%
2026-03-17	2.8000	2.8000	2.8000	2.8000	+1.818%	50	862	-54.643%
2026-03-16	2.8000	2.8500	2.7500	2.7500	-16.667%	56	812	-53.818%
2026-03-12	2.9200	3.3000	2.9200	3.3000	+43.478%	70	757	-61.515%
2026-03-10	2.2500	2.4000	2.2500	2.3000	-8.000%	14	757	-44.783%
2026-03-09	3.1600	3.1700	2.3500	2.5000	-5.660%	53	746	-49.200%
2026-03-06	2.6500	2.6500	2.5500	2.6500	+10.417%	186	738	-52.075%
2026-03-05	2.2700	2.5000	2.2700	2.4000	+17.647%	26	688	-47.083%
2026-03-04	2.0400	2.0400	2.0400	2.0400	-19.368%	5	676	-37.745%
2026-03-03	3.2500	3.2500	2.5000	2.5300	+15.000%	65	671	-49.802%
2026-03-02	2.2500	2.4500	1.9800	2.2000	+41.935%	98	671	-42.273%
2026-02-27	1.5000	1.5500	1.5000	1.5500	0.000%	169	663	-18.065%
2026-02-26	1.6000	1.6000	1.5500	1.5500	-4.321%	2	495	-18.065%
2026-02-25	1.6200	1.6200	1.6200	1.6200	-6.358%	40	453	-21.605%
2026-02-24	1.7200	1.7300	1.7200	1.7300	+15.333%	100	453	-26.590%
2026-02-23	1.6300	1.6300	1.5000	1.5000	-6.832%	60	453	-15.333%
2026-02-20	1.6900	1.6900	1.6100	1.6100	+3.871%	40	428	-21.118%
2026-02-18	1.5500	1.5500	1.5500	1.5500	+3.333%	1	428	-18.065%
2026-02-13	1.5000	1.5000	1.5000	1.5000	0.000%	2	425	-15.333%
2026-02-12	1.5000	1.5000	1.5000	1.5000	-15.254%	1	425	-15.333%
2026-02-11	2.0000	2.0000	1.7600	1.7700	+9.259%	41	424	-28.249%
2026-02-05	1.6200	1.6200	1.6200	1.6200	+5.195%	1	425	-21.605%
2026-02-02	1.5400	1.5400	1.5400	1.5400	-6.667%	250	426	-17.532%
2026-01-30	1.9000	2.2000	1.6500	1.6500	-13.158%	33	676	-23.030%
2026-01-29	1.9100	1.9100	1.9000	1.9000	+11.111%	6	663	-33.158%
2026-01-28	1.7100	1.7100	1.7100	1.7100	+10.323%	2	662	-25.731%
2026-01-27	1.6000	1.6000	1.5500	1.5500	-10.405%	5	662	-18.065%
2026-01-26	1.8500	1.8500	1.7300	1.7300	-1.143%	50	662	-26.590%
2026-01-23	1.7500	1.7500	1.7500	1.7500	-5.405%	10	627	-27.429%
2026-01-22	1.8300	1.8500	1.8300	1.8500	+6.936%	9	637	-31.351%
2026-01-21	1.6800	1.7300	1.6800	1.7300	+2.976%	25	632	-26.590%
2026-01-20	1.4000	1.6800	1.4000	1.6800	+12.000%	105	608	-24.405%
2026-01-16	1.2000	1.5000	1.2000	1.5000	+17.188%	31	608	-15.333%
2026-01-15	1.2800	1.2800	1.2800	1.2800	-5.185%	100	608	-0.781%
2026-01-14	1.4000	1.4500	1.3500	1.3500	0.000%	30	608	-5.926%
2026-01-13	1.3000	1.3700	1.3000	1.3500	+5.469%	15	588	-5.926%
2026-01-08	1.0000	1.2800	1.0000	1.2800	+34.737%	252	583	-0.781%
2026-01-07	0.9500	0.9500	0.9500	0.9500	-9.524%	5	331	+33.684%
2026-01-06	1.1000	1.1000	1.0500	1.0500	0.000%	9	326	+20.952%
2026-01-05	1.0500	1.0500	1.0500	1.0500	-9.483%	1	317	+20.952%
2026-01-02	1.1600	1.1600	1.1600	1.1600	-7.200%	1	316	+9.483%
2025-12-29	1.2500	1.2500	1.2500	1.2500	0.000%	1	315	+1.600%
2025-12-26	1.2300	1.2500	1.2300	1.2500	+8.696%	4	315	+1.600%
2025-12-24	1.1500	1.1500	1.1500	1.1500	0.000%	1	311	+10.435%
2025-12-23	1.1500	1.1500	1.1500	1.1500	-4.167%	5	311	+10.435%
2025-12-19	1.2000	1.2000	1.2000	1.2000	+21.212%	1	306	+5.833%
2025-12-18	0.9000	0.9900	0.9000	0.9900	-1.980%	2	305	+28.283%
2025-12-17	1.0500	1.0500	1.0000	1.0100	+1.000%	3	306	+25.743%
2025-12-16	1.1300	1.1300	0.9100	1.0000	+3.093%	62	305	+27.000%
2025-12-10	1.0700	1.0700	0.9700	0.9700	-15.652%	25	263	+30.928%
2025-12-09	1.5500	1.5500	1.1500	1.1500	+15.000%	51	253	+10.435%
2025-12-08	1.0500	1.0500	1.0000	1.0000	-20.000%	26	253	+27.000%
2025-12-05	1.2500	1.2500	1.2500	1.2500	+25.000%	4	232	+1.600%
2025-12-03	1.0000	1.0000	1.0000	1.0000	-13.043%	50	228	+27.000%
2025-12-02	1.1000	1.1500	1.1000	1.1500	-8.000%	8	203	+10.435%
2025-11-26	1.2000	1.5800	1.2000	1.2500	-5.303%	24	192	+1.600%
2025-11-24	1.2800	1.3200	1.1500	1.3200	0.000%	14	192	-3.788%
2025-11-21	1.6000	1.6000	1.1700	1.3200	+0.763%	44	180	-3.788%
2025-11-20	1.3100	1.3100	1.3100	1.3100	0.000%	6	160	-3.053%
2025-11-19	1.4200	1.4200	1.3100	1.3100	-22.941%	8	154	-3.053%
2025-11-18	1.7000	1.7000	1.7000	1.7000	+36.000%	1	160	-25.294%
2025-11-17	1.2500	1.2500	1.2500	1.2500	-13.793%	20	159	+1.600%
2025-11-13	1.7000	1.7000	1.3900	1.4500	-3.333%	8	179	-12.414%
2025-11-12	1.5000	1.5000	1.3500	1.5000	+13.636%	20	180	-15.333%
2025-11-07	1.3200	1.3200	1.3200	1.3200	+2.326%	1	180	-3.788%
2025-11-06	1.2900	1.2900	1.2900	1.2900	+0.781%	6	179	-1.550%
2025-11-05	1.5000	1.5000	1.2800	1.2800	-20.000%	2	179	-0.781%
2025-11-03	1.6000	1.6000	1.6000	1.6000	-8.571%	1	176	-20.625%
2025-10-21	1.6000	1.8300	1.6000	1.7500	+10.759%	4	176	-27.429%
2025-10-16	1.7000	1.7000	1.5800	1.5800	-5.389%	2	179	-19.620%
2025-10-15	1.6700	1.6700	1.6700	1.6700	-7.222%	1	177	-23.952%
2025-10-14	2.4000	2.4000	1.8000	1.8000	+24.138%	10	176	-29.444%
2025-10-13	1.4500	1.4500	1.4500	1.4500	-9.375%	1	171	-12.414%
2025-10-10	1.2000	1.8000	1.2000	1.6000	-24.883%	134	170	-20.625%
2025-10-07	2.1000	2.1300	2.1000	2.1300	-18.077%	5	71	-40.376%
2025-10-03	2.5500	2.6000	2.5500	2.6000	0.000%	26	66	-51.154%
2025-10-02	2.9700	3.2000	2.6000	2.6000	-12.162%	27	40	-51.154%
2025-09-25	2.9000	2.9600	2.9000	2.9600	-1.333%	2	13	-57.095%
2025-09-24	3.0000	3.0000	3.0000	3.0000	0.000%	8	11	-57.667%
2025-09-23	3.0000	3.0000	3.0000	3.0000	0.000%	3	3	-57.667%