Dark

VG20280121C5
VG Jan 21 2028 5.00 Call (VG280121C00005000)
option OPRA

EOD

Sep 25, 2026

8.40-3.114%(-0.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	8.4000	8.4000	8.4000	8.4000	-3.114%	2	1,576	0.000%
2026-09-24	8.6700	8.6700	8.6700	8.6700	-1.477%	100	1,574	-3.114%
2026-09-22	8.8000	8.8000	8.8000	8.8000	-1.124%	2	1,674	-4.545%
2026-09-21	8.9000	8.9000	8.9000	8.9000	-5.319%	100	1,672	-5.618%
2026-09-18	9.4000	9.4000	9.4000	9.4000	-11.488%	2	1,772	-10.638%
2026-09-15	10.7500	10.7500	10.5700	10.6200	-6.596%	101	1,770	-20.904%
2026-09-14	11.3700	11.3700	11.3700	11.3700	+3.364%	100	1,726	-26.121%
2026-09-10	11.0000	11.0000	11.0000	11.0000	+5.769%	2	1,626	-23.636%
2026-09-09	10.4000	10.4000	10.4000	10.4000	+6.122%	6	1,628	-19.231%
2026-09-04	9.8000	9.8000	9.8000	9.8000	-6.667%	3	1,631	-14.286%
2026-09-01	10.2500	10.5000	10.2500	10.5000	+7.143%	16	1,631	-20.000%
2026-08-31	9.8000	9.8000	9.8000	9.8000	-2.000%	14	1,647	-14.286%
2026-08-27	9.9600	10.0000	9.9600	10.0000	+3.093%	12	1,647	-16.000%
2026-08-21	9.7000	9.7000	9.7000	9.7000	0.000%	34	1,641	-13.402%
2026-08-20	10.0000	10.0000	9.7000	9.7000	+4.077%	25	1,631	-13.402%
2026-08-18	9.3200	9.3200	9.3200	9.3200	+0.539%	1	1,632	-9.871%
2026-08-12	9.2400	9.2700	9.2400	9.2700	+3.115%	54	1,633	-9.385%
2026-08-11	8.9900	8.9900	8.9900	8.9900	-5.368%	1	1,583	-6.563%
2026-08-10	9.5000	9.5500	9.5000	9.5000	+4.396%	4	1,584	-11.579%
2026-08-06	8.8000	9.1000	8.8000	9.1000	+4.839%	6	1,584	-7.692%
2026-07-30	8.6800	8.6800	8.6800	8.6800	+0.696%	1	1,580	-3.226%
2026-07-29	8.6200	8.6200	8.6200	8.6200	-17.905%	5	1,581	-2.552%
2026-07-24	10.5000	10.5000	10.5000	10.5000	-2.688%	1	1,585	-20.000%
2026-07-23	10.7900	10.7900	10.7900	10.7900	+10.667%	10	1,586	-22.150%
2026-07-20	9.6000	9.7800	9.6000	9.7500	+4.278%	4	1,596	-13.846%
2026-07-17	8.9500	9.3500	8.9500	9.3500	+3.889%	16	1,596	-10.160%
2026-07-14	9.0000	9.0000	9.0000	9.0000	+4.651%	4	1,605	-6.667%
2026-07-13	8.5000	8.6000	8.5000	8.6000	+9.554%	2	1,605	-2.326%
2026-07-10	7.8500	7.8500	7.8500	7.8500	-6.548%	1	1,607	+7.006%
2026-07-09	8.4000	8.4000	8.4000	8.4000	+3.321%	3	1,607	0.000%
2026-07-08	8.4000	8.4000	8.1300	8.1300	+16.143%	83	1,610	+3.321%
2026-07-02	7.0700	7.0700	7.0000	7.0000	+5.105%	80	1,533	+20.000%
2026-06-26	6.7000	6.7000	6.6600	6.6600	+0.756%	2	1,533	+26.126%
2026-06-24	6.6100	6.6100	6.6100	6.6100	-6.901%	1	1,532	+27.080%
2026-06-22	7.1000	7.1000	7.1000	7.1000	+3.801%	1	1,531	+18.310%
2026-06-18	6.7400	6.8400	6.7400	6.8400	-0.870%	9	1,523	+22.807%
2026-06-17	6.9000	6.9000	6.9000	6.9000	-24.009%	1	1,523	+21.739%
2026-06-10	8.7400	9.0900	8.7000	9.0800	+12.795%	35	1,523	-7.489%
2026-06-09	8.0200	8.2000	8.0200	8.0500	-7.895%	15	1,543	+4.348%
2026-06-08	8.8000	8.8000	8.7400	8.7400	-1.577%	21	1,531	-3.890%
2026-06-05	8.8800	8.8800	8.8800	8.8800	+0.339%	8	1,510	-5.405%
2026-06-04	8.8500	8.8500	8.8500	8.8500	+5.357%	5	1,502	-5.085%
2026-06-02	8.4000	8.4000	8.4000	8.4000	-1.176%	1	1,497	0.000%
2026-06-01	8.8000	8.8000	8.5000	8.5000	+6.784%	2	1,496	-1.176%
2026-05-29	8.0000	8.0000	7.9600	7.9600	-5.238%	11	1,495	+5.528%
2026-05-28	8.4000	8.4000	8.4000	8.4000	+2.439%	8	1,484	0.000%
2026-05-27	8.5000	8.7000	8.2000	8.2000	-10.773%	43	1,484	+2.439%
2026-05-26	9.1900	9.1900	9.1900	9.1900	-1.395%	1	1,474	-8.596%
2026-05-21	9.3200	9.3200	9.3200	9.3200	-5.859%	20	1,475	-9.871%
2026-05-20	10.1400	10.1400	9.9000	9.9000	-6.604%	2	1,475	-15.152%
2026-05-19	10.2000	10.6000	10.2000	10.6000	+3.922%	7	1,496	-20.755%
2026-05-15	9.9000	10.2000	9.9000	10.2000	+7.368%	66	1,496	-17.647%
2026-05-13	9.5300	9.5300	9.5000	9.5000	+3.261%	4	1,466	-11.579%
2026-05-12	9.2000	9.3000	9.2000	9.2000	+16.456%	9	1,466	-8.696%
2026-05-11	7.8000	7.9000	7.8000	7.9000	+3.947%	5	1,466	+6.329%
2026-05-08	7.6000	7.6000	7.6000	7.6000	0.000%	1	1,462	+10.526%
2026-05-07	7.6000	7.6000	7.6000	7.6000	-5.000%	6	1,462	+10.526%
2026-05-06	8.0000	8.0000	8.0000	8.0000	-11.111%	1	1,456	+5.000%
2026-05-05	9.0000	9.0000	9.0000	9.0000	-4.762%	1	1,455	-6.667%
2026-05-04	9.3500	9.6500	9.3500	9.4500	+3.846%	7	1,454	-11.111%
2026-04-29	9.1000	9.1000	9.1000	9.1000	+10.976%	1	1,453	-7.692%
2026-04-27	8.2000	8.5000	8.2000	8.2000	-0.485%	55	1,453	+2.439%
2026-04-22	8.2400	8.2400	8.2400	8.2400	+3.000%	4	1,402	+1.942%
2026-04-21	8.0000	8.0000	8.0000	8.0000	+6.952%	1	1,404	+5.000%
2026-04-20	7.4800	7.4800	7.4800	7.4800	+1.081%	2	1,404	+12.299%
2026-04-17	7.5000	7.5200	7.3000	7.4000	-14.943%	31	1,406	+13.514%
2026-04-16	8.7000	8.7000	8.7000	8.7000	-1.136%	10	1,388	-3.448%
2026-04-09	8.9000	8.9000	8.8000	8.8000	-13.978%	2	1,378	-4.545%
2026-04-08	10.2300	10.2300	10.2300	10.2300	-2.571%	2	1,379	-17.889%
2026-04-01	10.5000	10.5000	10.5000	10.5000	-8.696%	10	1,379	-20.000%
2026-03-31	11.7000	11.7000	11.5000	11.5000	-9.875%	4	1,387	-26.957%
2026-03-30	12.7600	12.7600	12.7600	12.7600	-1.085%	1	1,384	-34.169%
2026-03-27	12.2000	12.9700	12.2000	12.9000	-0.769%	43	1,385	-34.884%
2026-03-26	13.0000	13.0000	13.0000	13.0000	+1.562%	1	1,415	-35.385%
2026-03-25	12.0000	12.8000	12.0000	12.8000	-1.538%	3	1,416	-34.375%
2026-03-24	12.5000	13.0000	12.5000	13.0000	+8.333%	12	1,416	-35.385%
2026-03-23	11.0700	12.0000	11.0700	12.0000	+4.348%	7	1,423	-30.000%
2026-03-20	11.7200	11.7200	11.3000	11.5000	+13.861%	14	1,424	-26.957%
2026-03-19	11.5000	12.2500	10.1000	10.1000	-5.607%	17	1,435	-16.832%
2026-03-18	10.7000	10.7000	10.7000	10.7000	+18.889%	1	1,451	-21.495%
2026-03-17	9.0000	9.0000	9.0000	9.0000	+9.756%	1	1,451	-6.667%
2026-03-13	8.5000	8.5000	8.2000	8.2000	-4.983%	3	1,452	+2.439%
2026-03-12	9.0000	9.0000	8.6300	8.6300	+5.501%	4	1,452	-2.665%
2026-03-09	8.6800	8.6800	8.1800	8.1800	-3.765%	18	1,456	+2.689%
2026-03-06	8.1000	8.5000	8.1000	8.5000	+2.410%	51	1,476	-1.176%
2026-03-05	7.5000	8.3000	7.5000	8.3000	+20.815%	12	1,511	+1.205%
2026-03-04	7.0000	7.1000	6.8700	6.8700	-18.214%	31	1,523	+22.271%
2026-03-03	9.0000	9.0000	8.4000	8.4000	+14.286%	8	1,552	0.000%
2026-03-02	7.5000	7.7000	7.2500	7.3500	+25.000%	26	1,555	+14.286%
2026-02-26	5.8800	5.8800	5.8800	5.8800	+3.158%	10	1,579	+42.857%
2026-02-24	5.7000	5.7000	5.7000	5.7000	-2.564%	1	1,579	+47.368%
2026-02-23	5.9500	5.9500	5.8500	5.8500	-2.500%	30	1,578	+43.590%
2026-02-20	6.0000	6.0000	6.0000	6.0000	+17.647%	1	1,571	+40.000%
2026-02-17	6.0200	6.0200	5.1000	5.1000	-7.273%	9	1,572	+64.706%
2026-02-13	5.4500	5.8000	5.4200	5.5000	-5.172%	148	1,525	+52.727%
2026-02-12	5.0000	6.0000	5.0000	5.8000	-10.769%	13	1,525	+44.828%
2026-02-10	6.5000	6.5000	6.5000	6.5000	+14.035%	6	1,518	+29.231%
2026-02-06	5.9000	5.9000	5.7000	5.7000	+1.786%	17	1,524	+47.368%
2026-02-04	5.7800	5.7800	5.6000	5.6000	-3.448%	11	1,541	+50.000%
2026-02-03	6.0000	6.0000	5.6000	5.8000	-3.494%	28	1,532	+44.828%
2026-01-30	6.3000	6.3000	5.6000	6.0100	-0.825%	12	1,556	+39.767%
2026-01-29	6.0600	6.3000	5.8000	6.0600	+12.222%	69	1,568	+38.614%
2026-01-27	5.4000	5.4000	5.4000	5.4000	-11.620%	3	1,597	+55.556%
2026-01-26	6.1100	6.1100	6.1100	6.1100	+0.493%	10	1,600	+37.480%
2026-01-22	6.0400	6.3000	5.9000	6.0800	+12.384%	25	1,590	+38.158%
2026-01-21	5.4100	5.4100	5.4100	5.4100	+7.129%	2	1,610	+55.268%
2026-01-20	5.0400	5.2100	5.0300	5.0500	-3.626%	11	1,610	+66.337%
2026-01-16	4.7900	5.3000	4.7900	5.2400	+16.444%	27	1,601	+60.305%
2026-01-15	4.5000	4.5000	4.5000	4.5000	-6.832%	2	1,601	+86.667%
2026-01-14	4.8900	4.8900	4.7700	4.8300	+2.766%	109	1,603	+73.913%
2026-01-13	4.5000	4.7000	4.5000	4.7000	-9.615%	22	1,495	+78.723%
2026-01-12	3.5000	5.2000	3.5000	5.2000	+27.139%	37	1,497	+61.538%
2026-01-09	4.0900	4.0900	4.0900	4.0900	-4.884%	5	1,487	+105.379%
2026-01-08	3.7000	4.3000	3.7000	4.3000	+19.444%	6	1,482	+95.349%
2026-01-07	3.7000	4.2000	3.6000	3.6000	-5.263%	20	1,488	+133.333%
2026-01-06	3.8000	3.8000	3.8000	3.8000	+2.703%	4	1,469	+121.053%
2026-01-05	3.9000	4.0000	3.7000	3.7000	-6.329%	37	1,465	+127.027%
2026-01-02	4.1000	4.1000	3.9000	3.9500	+3.947%	163	1,476	+112.658%
2025-12-31	4.2000	4.2000	3.7000	3.8000	-7.317%	11	1,323	+121.053%
2025-12-30	4.2000	4.2000	4.0000	4.1000	+2.757%	19	1,323	+104.878%
2025-12-29	4.0000	4.0000	3.7000	3.9900	-6.118%	37	1,304	+110.526%
2025-12-26	5.2000	5.2000	4.2500	4.2500	+19.048%	14	1,275	+97.647%
2025-12-24	4.1500	4.1800	3.5700	3.5700	-6.299%	33	1,236	+135.294%
2025-12-23	3.9200	4.7000	3.6500	3.8100	+12.059%	131	1,236	+120.472%
2025-12-22	3.5000	3.5000	3.4000	3.4000	+1.190%	11	1,099	+147.059%
2025-12-19	3.2500	3.8000	3.1000	3.3600	+0.901%	148	1,099	+150.000%
2025-12-18	3.2000	3.5000	3.1500	3.3300	+7.419%	81	1,093	+152.252%
2025-12-17	2.9500	3.1000	2.9500	3.1000	+6.897%	8	1,113	+170.968%
2025-12-16	3.3000	3.4000	2.9000	2.9000	-9.375%	25	1,120	+189.655%
2025-12-15	3.8000	3.8000	3.2000	3.2000	-5.882%	28	1,095	+162.500%
2025-12-12	3.7000	3.7000	3.3600	3.4000	-2.579%	100	1,069	+147.059%
2025-12-11	3.3000	3.4900	3.1000	3.4900	+9.063%	100	980	+140.688%
2025-12-10	3.8000	3.8000	3.1100	3.2000	-12.088%	53	889	+162.500%
2025-12-08	3.9000	4.0000	3.6400	3.6400	-6.427%	124	866	+130.769%
2025-12-05	3.8900	3.8900	3.8900	3.8900	+11.143%	2	743	+115.938%
2025-12-03	3.5000	3.5000	3.5000	3.5000	0.000%	3	741	+140.000%
2025-12-02	4.2000	4.2000	3.5000	3.5000	-7.895%	7	738	+140.000%
2025-12-01	4.2000	4.2000	3.8000	3.8000	-7.317%	6	731	+121.053%
2025-11-26	4.5000	4.5000	4.1000	4.1000	-6.818%	5	720	+104.878%
2025-11-24	3.7500	4.4000	3.6000	4.4000	+10.000%	11	720	+90.909%
2025-11-21	4.6000	4.6000	4.0000	4.0000	-14.894%	13	709	+110.000%
2025-11-19	5.2000	5.2000	4.7000	4.7000	-11.321%	600	696	+78.723%
2025-11-18	5.3000	5.3000	5.3000	5.3000	+10.417%	1	96	+58.491%
2025-11-17	4.8000	4.8000	4.8000	4.8000	+4.348%	5	95	+75.000%
2025-11-13	4.6000	4.6000	4.6000	4.6000	-20.000%	1	90	+82.609%
2025-11-12	5.7500	5.7500	5.7500	5.7500	+27.778%	15	75	+46.087%
2025-11-11	4.5000	4.5000	4.5000	4.5000	-10.000%	4	75	+86.667%
2025-11-10	5.0000	5.0000	5.0000	5.0000	+6.383%	1	71	+68.000%
2025-11-07	4.7000	4.7000	4.7000	4.7000	+4.444%	12	70	+78.723%
2025-11-06	5.0000	5.0000	4.5000	4.5000	0.000%	2	77	+86.667%
2025-11-04	4.5000	4.5000	4.5000	4.5000	-16.667%	2	75	+86.667%
2025-10-29	6.0000	6.0000	5.4000	5.4000	-11.475%	12	73	+55.556%
2025-10-23	6.1000	6.1000	6.1000	6.1000	+5.172%	5	61	+37.705%
2025-10-20	5.8000	5.8000	5.8000	5.8000	+5.455%	5	66	+44.828%
2025-10-14	5.4000	5.6400	5.4000	5.5000	-6.780%	24	61	+52.727%
2025-10-13	6.0000	6.0000	5.9000	5.9000	0.000%	12	37	+42.373%
2025-10-10	6.4000	6.6000	5.9000	5.9000	-31.395%	20	25	+42.373%
2025-10-09	8.6000	8.6000	8.6000	8.6000	-8.511%	2	5	-2.326%
2025-10-07	9.4000	9.4000	9.4000	9.4000	0.000%	3	3	-10.638%