Dark

VG20280121C30
VG Jan 21 2028 30.00 Call (VG280121C00030000)
option OPRA

EOD

Sep 29, 2026

0.7400-7.500%(-0.0600)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7400	0.7400	0.7400	0.7400	-7.500%	23	1,523	0.000%
2026-09-25	0.8500	0.8500	0.8000	0.8000	-15.789%	9	1,500	-7.500%
2026-09-24	0.9500	0.9500	0.9500	0.9500	+11.765%	1	1,499	-22.105%
2026-09-22	0.9000	0.9000	0.8500	0.8500	-20.561%	5	1,498	-12.941%
2026-09-21	0.9500	1.0700	0.9400	1.0700	-3.604%	14	1,493	-30.841%
2026-09-18	1.2000	1.2100	1.0700	1.1100	-7.500%	200	1,481	-33.333%
2026-09-17	1.2000	1.2000	1.2000	1.2000	-4.000%	31	1,477	-38.333%
2026-09-16	1.3500	1.3500	1.2500	1.2500	-17.763%	80	1,477	-40.800%
2026-09-15	1.5500	1.5900	1.4500	1.5200	+3.401%	144	1,482	-51.316%
2026-09-14	1.7600	1.7600	1.4700	1.4700	-14.535%	62	1,394	-49.660%
2026-09-11	1.7200	1.7200	1.7100	1.7200	+1.775%	12	1,369	-56.977%
2026-09-10	1.6800	1.7000	1.6800	1.6900	+2.424%	15	1,369	-56.213%
2026-09-09	1.7000	1.7000	1.5900	1.6500	+3.125%	15	1,365	-55.152%
2026-09-08	1.5500	1.6000	1.5500	1.6000	+15.108%	20	1,355	-53.750%
2026-09-03	1.2000	1.3900	1.2000	1.3900	-7.333%	4	1,335	-46.763%
2026-09-01	1.5500	1.5500	1.5000	1.5000	-3.226%	2	1,332	-50.667%
2026-08-31	1.5300	1.5500	1.5300	1.5500	+14.815%	15	1,331	-52.258%
2026-08-28	1.3500	1.3500	1.3500	1.3500	-3.571%	12	1,331	-45.185%
2026-08-27	1.4000	1.4000	1.4000	1.4000	-6.667%	2	1,331	-47.143%
2026-08-26	1.3800	1.5000	1.3600	1.5000	0.000%	24	1,329	-50.667%
2026-08-24	1.5000	1.5000	1.4000	1.5000	-1.316%	57	1,316	-50.667%
2026-08-20	1.5200	1.5200	1.5200	1.5200	+8.571%	3	1,268	-51.316%
2026-08-19	1.4000	1.4000	1.3500	1.4000	+2.941%	101	1,268	-47.143%
2026-08-17	1.4000	1.4000	1.3000	1.3600	-6.207%	103	1,168	-45.588%
2026-08-14	1.5000	1.5500	1.4500	1.4500	+7.407%	7	1,070	-48.966%
2026-08-13	1.4000	1.4000	1.3500	1.3500	-9.396%	7	1,063	-45.185%
2026-08-12	1.4900	1.4900	1.4900	1.4900	+10.370%	1	1,057	-50.336%
2026-08-11	1.6000	1.6000	1.3500	1.3500	-12.338%	48	1,057	-45.185%
2026-08-07	1.5400	1.5400	1.5400	1.5400	+10.000%	11	1,016	-51.948%
2026-08-06	1.4000	1.4000	1.4000	1.4000	+7.692%	2	1,016	-47.143%
2026-08-05	1.3000	1.3000	1.2800	1.3000	-7.143%	12	1,014	-43.077%
2026-08-04	1.5500	1.5500	1.4000	1.4000	-13.580%	25	1,006	-47.143%
2026-08-03	1.5000	1.6200	1.3000	1.6200	-4.706%	41	985	-54.321%
2026-07-31	1.7000	1.8200	1.7000	1.7000	+9.677%	12	965	-56.471%
2026-07-29	1.5500	1.5500	1.5500	1.5500	+9.155%	1	965	-52.258%
2026-07-28	1.4000	1.4200	1.4000	1.4200	-9.554%	20	964	-47.887%
2026-07-27	1.8500	1.8500	1.5000	1.5700	-19.487%	23	954	-52.866%
2026-07-24	2.1500	2.3200	1.9500	1.9500	-15.217%	24	955	-62.051%
2026-07-23	2.2000	2.3800	2.2000	2.3000	+14.428%	6	945	-67.826%
2026-07-22	1.9700	2.0100	1.9700	2.0100	+6.349%	6	945	-63.184%
2026-07-21	1.8500	1.8900	1.8500	1.8900	-2.073%	14	945	-60.847%
2026-07-20	1.8500	2.0500	1.8500	1.9300	+10.286%	73	940	-61.658%
2026-07-17	1.7500	1.7500	1.7500	1.7500	0.000%	2	925	-57.714%
2026-07-14	1.6500	1.7500	1.5500	1.7500	+4.790%	47	925	-57.714%
2026-07-13	1.5200	1.6700	1.5200	1.6700	+13.605%	3	908	-55.689%
2026-07-10	1.4600	1.4700	1.4600	1.4700	+3.521%	2	906	-49.660%
2026-07-08	1.4900	1.5000	1.4200	1.4200	+14.516%	5	906	-47.887%
2026-07-07	1.2000	1.2500	1.2000	1.2400	+18.095%	23	908	-40.323%
2026-07-06	1.1000	1.1000	1.0500	1.0500	-4.545%	12	890	-29.524%
2026-07-02	1.2000	1.2000	1.1000	1.1000	0.000%	4	885	-32.727%
2026-07-01	1.1000	1.1500	1.1000	1.1000	0.000%	63	885	-32.727%
2026-06-30	1.1000	1.1000	1.1000	1.1000	0.000%	35	872	-32.727%
2026-06-29	1.0900	1.2000	1.0900	1.1000	+13.402%	27	872	-32.727%
2026-06-26	0.9700	0.9700	0.9700	0.9700	-3.000%	1	872	-23.711%
2026-06-25	0.8800	1.0600	0.8800	1.0000	+5.263%	23	873	-26.000%
2026-06-24	1.1000	1.1000	0.9500	0.9500	-21.488%	159	854	-22.105%
2026-06-23	1.2100	1.2100	1.2100	1.2100	+5.217%	3	807	-38.843%
2026-06-18	1.1500	1.1500	1.1500	1.1500	-4.167%	3	811	-35.652%
2026-06-17	1.2000	1.2000	1.2000	1.2000	-7.692%	25	811	-38.333%
2026-06-16	1.3000	1.3000	1.3000	1.3000	-9.722%	5	811	-43.077%
2026-06-15	1.5000	1.5000	1.4400	1.4400	-0.690%	8	816	-48.611%
2026-06-12	1.4500	1.4500	1.4500	1.4500	-30.952%	1	816	-48.966%
2026-06-11	1.9500	2.1000	1.9500	2.1000	+26.506%	13	816	-64.762%
2026-06-09	1.7500	1.7500	1.6600	1.6600	-17.000%	67	809	-55.422%
2026-06-08	2.0000	2.0000	2.0000	2.0000	+7.527%	2	759	-63.000%
2026-06-05	2.0100	2.0100	1.8600	1.8600	-9.268%	41	759	-60.215%
2026-06-04	1.9000	2.0500	1.9000	2.0500	+15.819%	2	788	-63.902%
2026-06-03	1.7700	1.7700	1.7700	1.7700	+1.143%	15	788	-58.192%
2026-06-02	1.7500	1.7500	1.7500	1.7500	-12.500%	85	788	-57.714%
2026-06-01	1.8000	2.0000	1.8000	2.0000	+17.647%	76	813	-63.000%
2026-05-29	1.7000	1.7000	1.7000	1.7000	-10.053%	2	774	-56.471%
2026-05-28	1.7000	1.9000	1.7000	1.8900	+8.000%	19	774	-60.847%
2026-05-27	1.8500	1.8500	1.7500	1.7500	-10.256%	38	787	-57.714%
2026-05-26	2.5300	2.5300	1.9500	1.9500	-11.364%	30	753	-62.051%
2026-05-21	2.3000	2.3000	2.1500	2.2000	-8.714%	15	747	-66.364%
2026-05-20	2.4600	2.4600	2.4100	2.4100	-12.364%	3	747	-69.295%
2026-05-19	2.8500	2.8500	2.4900	2.7500	+6.589%	8	740	-73.091%
2026-05-18	2.4500	2.5900	2.4400	2.5800	-1.901%	27	740	-71.318%
2026-05-15	2.5000	2.6300	2.3400	2.6300	+28.293%	15	740	-71.863%
2026-05-14	1.9500	2.0500	1.8300	2.0500	-14.583%	20	706	-63.902%
2026-05-13	2.3200	2.4000	2.3200	2.4000	+11.628%	4	650	-69.167%
2026-05-12	2.0000	2.1500	1.7500	2.1500	+34.375%	66	650	-65.581%
2026-05-07	1.6000	1.6000	1.6000	1.6000	-26.267%	2	650	-53.750%
2026-05-06	2.1700	2.1700	2.1700	2.1700	-13.200%	1	663	-65.899%
2026-05-04	2.5100	2.5100	2.3000	2.5000	+11.607%	6	662	-70.400%
2026-05-01	2.4000	2.4000	2.2400	2.2400	+12.563%	12	671	-66.964%
2026-04-30	2.1900	2.3200	1.9900	1.9900	-9.545%	17	671	-62.814%
2026-04-29	2.2000	2.2500	2.2000	2.2000	+3.774%	28	693	-66.364%
2026-04-27	2.1200	2.1200	2.1200	2.1200	+8.718%	6	720	-65.094%
2026-04-24	1.9600	2.0000	1.5500	1.9500	-8.879%	24	720	-62.051%
2026-04-23	2.1100	2.1400	1.9000	2.1400	+9.744%	19	730	-65.421%
2026-04-22	1.9500	1.9500	1.9500	1.9500	+18.182%	2	752	-62.051%
2026-04-17	1.6100	1.7000	1.6100	1.6500	-23.256%	52	750	-55.152%
2026-04-16	2.1500	2.1500	2.1500	2.1500	+4.878%	1	796	-65.581%
2026-04-15	2.0500	2.0500	2.0500	2.0500	+2.500%	10	796	-63.902%
2026-04-14	2.1000	2.1000	1.9700	2.0000	-16.667%	49	806	-63.000%
2026-04-13	2.4000	2.4000	2.4000	2.4000	+0.840%	3	826	-69.167%
2026-04-10	2.2000	2.3800	2.2000	2.3800	-0.833%	6	829	-68.908%
2026-04-09	3.2000	3.3000	2.3600	2.4000	-6.615%	104	826	-69.167%
2026-04-08	4.1000	4.1000	2.4800	2.5700	-34.271%	143	723	-71.206%
2026-04-07	3.9100	3.9100	3.9100	3.9100	+22.188%	2	581	-81.074%
2026-04-06	3.2000	3.3000	3.2000	3.2000	+3.226%	364	579	-76.875%
2026-04-02	3.2000	3.2000	3.1000	3.1000	-0.322%	55	197	-76.129%
2026-04-01	3.5000	4.0000	3.1000	3.1100	-25.952%	61	197	-76.206%
2026-03-27	4.7000	4.7000	4.2000	4.2000	+2.439%	93	186	-82.381%
2026-03-26	4.1200	4.2600	4.1000	4.1000	-5.963%	37	109	-81.951%
2026-03-25	4.0000	4.4000	3.8000	4.3600	-5.628%	40	79	-83.028%
2026-03-24	4.0000	5.0000	4.0000	4.6200	+20.313%	67	65	-83.983%
2026-03-20	4.0400	4.2200	3.8400	3.8400	0.000%	32	0	-80.729%