Dark

VG20280121C7.5
VG Jan 21 2028 7.50 Call (VG280121C00007500)
option OPRA

EOD

Aug 5, 2026

6.40-10.490%(-0.75)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.7000	6.7000	6.4000	6.4000	-10.490%	204	2,229	0.000%
2026-07-29	7.0600	7.1500	7.0600	7.1500	+13.492%	130	2,229	-10.490%
2026-07-28	6.3200	6.3700	6.3000	6.3000	-13.699%	35	2,229	+1.587%
2026-07-27	7.3000	7.3000	7.3000	7.3000	-10.649%	2	2,218	-12.329%
2026-07-24	8.3300	8.3700	8.1700	8.1700	-9.222%	41	2,218	-21.665%
2026-07-23	9.0000	9.2200	9.0000	9.0000	+4.287%	52	2,228	-28.889%
2026-07-22	8.4000	8.6300	8.3000	8.6300	+10.641%	28	2,232	-25.840%
2026-07-21	8.2200	8.3500	7.8000	7.8000	-3.226%	62	2,235	-17.949%
2026-07-20	7.7500	8.0600	7.7500	8.0600	+6.053%	32	2,256	-20.596%
2026-07-17	7.1900	7.6000	7.1900	7.6000	+9.353%	134	2,263	-15.789%
2026-07-16	7.2000	7.2000	6.9500	6.9500	-3.472%	2	2,370	-7.914%
2026-07-14	7.6900	7.6900	7.2000	7.2000	-3.226%	15	2,372	-11.111%
2026-07-13	6.8000	7.6000	6.8000	7.4400	+17.908%	15	2,362	-13.978%
2026-07-10	6.5500	6.5500	6.3100	6.3100	-4.103%	11	2,370	+1.426%
2026-07-09	6.5800	6.5800	6.5800	6.5800	-2.229%	1	2,359	-2.736%
2026-07-08	6.6800	6.7300	6.6800	6.7300	+16.034%	82	2,360	-4.903%
2026-07-06	5.8000	5.8000	5.8000	5.8000	+5.455%	4	2,282	+10.345%
2026-07-01	5.5000	5.5000	5.5000	5.5000	-1.786%	1	2,278	+16.364%
2026-06-30	5.6000	5.6500	5.5900	5.6000	+0.901%	56	2,277	+14.286%
2026-06-29	5.5000	5.6000	5.5000	5.5500	+2.778%	7	2,303	+15.315%
2026-06-26	5.3500	5.4000	5.3500	5.4000	+5.882%	7	2,296	+18.519%
2026-06-25	5.0000	5.2000	5.0000	5.1000	+2.000%	13	2,299	+25.490%
2026-06-24	5.4000	5.4000	5.0000	5.0000	-10.873%	28	2,286	+28.000%
2026-06-23	5.6500	5.6500	5.6000	5.6100	-1.579%	35	2,262	+14.082%
2026-06-22	5.6900	5.8000	5.6600	5.7000	+3.448%	5	2,227	+12.281%
2026-06-18	5.5000	5.5100	5.2000	5.5100	-1.607%	10	2,214	+16.152%
2026-06-17	5.5700	5.7000	5.5500	5.6000	-3.282%	7	2,214	+14.286%
2026-06-16	5.7900	5.7900	5.7900	5.7900	-6.613%	8	2,214	+10.535%
2026-06-15	6.4500	6.7000	6.2000	6.2000	-16.216%	47	2,215	+3.226%
2026-06-11	7.8000	7.8000	7.4000	7.4000	-2.760%	16	2,215	-13.514%
2026-06-10	7.5000	7.6100	7.5000	7.6100	+11.912%	5	2,221	-15.900%
2026-06-09	6.7000	6.8000	6.7000	6.8000	0.000%	51	2,224	-5.882%
2026-06-08	6.8000	6.8000	6.8000	6.8000	-6.593%	1	2,273	-5.882%
2026-06-04	7.3200	7.3200	7.2800	7.2800	-0.274%	15	2,274	-12.088%
2026-06-03	7.1200	7.3000	7.1200	7.3000	+7.353%	7	2,264	-12.329%
2026-06-02	7.1000	7.3000	6.8000	6.8000	-6.849%	12	2,269	-5.882%
2026-06-01	7.3000	7.3000	7.3000	7.3000	+12.308%	50	2,267	-12.329%
2026-05-29	6.9000	6.9000	6.5000	6.5000	-8.451%	36	2,317	-1.538%
2026-05-28	7.1300	7.1300	7.1000	7.1000	+1.429%	2	2,301	-9.859%
2026-05-27	7.0000	7.0000	7.0000	7.0000	-6.667%	7	2,299	-8.571%
2026-05-26	7.5000	7.5000	7.5000	7.5000	-5.063%	2	2,302	-14.667%
2026-05-22	7.8000	7.9000	7.8000	7.9000	-7.059%	7	2,302	-18.987%
2026-05-21	8.5000	8.5000	8.5000	8.5000	+4.938%	2	2,297	-24.706%
2026-05-20	8.8800	8.8800	8.1000	8.1000	-10.989%	4	2,297	-20.988%
2026-05-19	8.9000	9.1000	8.9000	9.1000	+9.113%	112	2,299	-29.670%
2026-05-18	8.3400	8.3400	8.3400	8.3400	-1.882%	1	2,299	-23.261%
2026-05-15	8.0000	8.5000	7.9000	8.5000	+14.865%	52	2,299	-24.706%
2026-05-14	7.4000	7.4000	7.4000	7.4000	-1.333%	2	2,186	-13.514%
2026-05-13	8.0000	8.4000	7.5000	7.5000	-2.597%	10	2,184	-14.667%
2026-05-12	7.4300	7.7000	6.8000	7.7000	+22.222%	95	2,184	-16.883%
2026-05-11	6.2000	6.5000	6.2000	6.3000	+1.613%	93	2,184	+1.587%
2026-05-08	6.3000	6.3000	6.2000	6.2000	-0.161%	19	2,182	+3.226%
2026-05-07	6.2000	6.4000	5.9000	6.2100	-5.909%	129	2,163	+3.060%
2026-05-06	6.8200	6.8200	6.4500	6.6000	-11.409%	15	2,034	-3.030%
2026-05-05	7.6000	7.7000	7.4500	7.4500	-6.875%	12	2,036	-14.094%
2026-05-04	7.4000	8.0000	7.4000	8.0000	+8.108%	12	2,034	-20.000%
2026-05-01	7.4000	7.4000	7.4000	7.4000	-1.857%	15	2,015	-13.514%
2026-04-29	7.1800	7.6000	7.1000	7.5400	+10.073%	15	2,015	-15.119%
2026-04-28	7.2000	7.2000	6.8500	6.8500	-0.725%	7	2,028	-6.569%
2026-04-27	6.8000	7.1000	6.5800	6.9000	+6.154%	27	2,023	-7.246%
2026-04-24	7.0000	7.0000	6.5000	6.5000	-7.143%	25	1,999	-1.538%
2026-04-23	7.0300	7.0300	7.0000	7.0000	+1.449%	35	1,996	-8.571%
2026-04-22	7.0300	7.0300	6.7000	6.9000	+1.471%	29	2,031	-7.246%
2026-04-21	6.8000	6.8000	6.8000	6.8000	+9.149%	1	2,005	-5.882%
2026-04-20	6.2300	6.2300	6.2300	6.2300	+2.636%	2	2,005	+2.729%
2026-04-17	5.8000	6.2000	5.7000	6.0700	-16.391%	137	2,003	+5.437%
2026-04-15	7.1000	7.2600	7.0000	7.2600	+3.714%	16	2,073	-11.846%
2026-04-14	7.0000	7.2000	6.9000	7.0000	-8.016%	14	2,057	-8.571%
2026-04-13	7.6100	7.6100	7.6100	7.6100	+1.467%	78	2,057	-15.900%
2026-04-10	7.4000	7.9000	7.4000	7.5000	+2.041%	47	2,136	-14.667%
2026-04-09	8.4000	8.4000	6.9000	7.3500	-15.517%	48	2,089	-12.925%
2026-04-08	8.0500	8.7000	8.0500	8.7000	-17.925%	96	2,083	-26.437%
2026-04-07	10.7700	10.7700	10.4400	10.6000	+2.913%	124	2,087	-39.623%
2026-04-06	9.2000	10.3000	9.1500	10.3000	+14.444%	27	2,095	-37.864%
2026-04-02	9.5000	10.1100	9.0000	9.0000	0.000%	15	2,085	-28.889%
2026-04-01	9.2000	9.2000	9.0000	9.0000	-9.091%	10	2,085	-28.889%
2026-03-31	10.4000	10.4000	9.9000	9.9000	-14.508%	50	2,094	-35.354%
2026-03-30	11.0000	11.5800	11.0000	11.5800	+0.696%	80	2,114	-44.732%
2026-03-27	11.8000	11.8000	11.0000	11.5000	+7.477%	62	2,194	-44.348%
2026-03-26	11.5000	11.5000	10.7000	10.7000	-4.464%	6	2,246	-40.187%
2026-03-25	10.4000	11.2000	10.4000	11.2000	+0.810%	26	2,252	-42.857%
2026-03-24	11.5000	11.8000	11.0000	11.1100	+12.563%	122	2,250	-42.394%
2026-03-23	10.1100	10.1900	8.0000	9.8700	-2.277%	8	2,320	-35.157%
2026-03-20	10.0000	10.1000	9.5000	10.1000	+9.783%	33	2,328	-36.634%
2026-03-19	10.5000	11.1000	9.2000	9.2000	+2.222%	416	2,361	-30.435%
2026-03-18	7.8700	9.0000	7.8700	9.0000	+28.571%	73	2,303	-28.889%
2026-03-17	7.0000	7.0000	7.0000	7.0000	-11.392%	1	2,359	-8.571%
2026-03-13	7.5000	8.0000	7.5000	7.9000	+6.757%	15	2,360	-18.987%
2026-03-12	7.3000	7.7000	7.3000	7.4000	+8.504%	66	2,375	-13.514%
2026-03-11	6.9000	6.9000	6.8200	6.8200	+8.254%	55	2,439	-6.158%
2026-03-10	6.1000	6.3000	6.0000	6.3000	-1.563%	18	2,384	+1.587%
2026-03-09	7.2000	7.5000	6.4000	6.4000	-8.571%	26	2,367	0.000%
2026-03-06	6.9000	7.3600	6.7000	7.0000	-0.709%	126	2,391	-8.571%
2026-03-05	6.5000	7.1000	6.5000	7.0500	+23.684%	124	2,493	-9.220%
2026-03-04	5.6000	5.7000	5.5000	5.7000	-17.391%	29	2,576	+12.281%
2026-03-03	6.6000	7.5000	6.6000	6.9000	+10.400%	51	2,599	-7.246%
2026-03-02	6.3000	6.5000	6.0000	6.2500	+28.074%	109	2,641	+2.400%
2026-02-27	4.5000	4.8800	4.5000	4.8800	+7.018%	11	2,726	+31.148%
2026-02-26	4.5600	4.5600	4.5600	4.5600	+1.559%	5	2,734	+40.351%
2026-02-25	4.5000	4.6000	4.3000	4.4900	+4.419%	73	2,685	+42.539%
2026-02-24	4.3000	4.3000	4.3000	4.3000	-14.000%	5	2,685	+48.837%
2026-02-23	5.0000	5.0000	5.0000	5.0000	+3.306%	5	2,690	+28.000%
2026-02-20	5.0000	5.0000	4.8400	4.8400	-6.202%	3	2,687	+32.231%
2026-02-19	5.2300	5.3000	5.1600	5.1600	+12.174%	30	2,686	+24.031%
2026-02-18	4.6000	4.6000	4.6000	4.6000	+12.195%	1	2,708	+39.130%
2026-02-17	4.2000	4.2000	4.0000	4.1000	-8.889%	6	2,707	+56.098%
2026-02-13	4.7700	4.8000	4.5000	4.5000	+2.273%	11	2,715	+42.222%
2026-02-12	4.2000	4.8100	4.2000	4.4000	-10.204%	178	2,715	+45.455%
2026-02-11	5.3000	5.3000	4.8000	4.9000	-3.922%	104	2,878	+30.612%
2026-02-10	5.1000	5.1000	5.1000	5.1000	+2.000%	1	2,927	+25.490%
2026-02-09	5.1000	5.2000	4.9500	5.0000	0.000%	33	2,928	+28.000%
2026-02-06	5.0000	5.0100	4.6000	5.0000	+9.170%	137	2,939	+28.000%
2026-02-05	4.6000	4.6000	4.5800	4.5800	-8.216%	8	2,829	+39.738%
2026-02-04	4.3000	5.0000	4.3000	4.9900	+10.889%	52	2,837	+28.257%
2026-02-03	4.4000	4.5000	4.4000	4.5000	+2.273%	9	2,869	+42.222%
2026-02-02	4.8000	4.8000	4.4000	4.4000	-12.000%	32	2,878	+45.455%
2026-01-30	4.7900	5.0000	4.6000	5.0000	+2.041%	31	2,910	+28.000%
2026-01-29	4.8000	5.0000	4.4000	4.9000	+6.522%	18	2,921	+30.612%
2026-01-28	4.2000	4.7500	4.2000	4.6000	+3.837%	85	2,924	+39.130%
2026-01-27	4.7500	4.9000	4.3100	4.4300	-6.737%	27	2,926	+44.470%
2026-01-26	4.8800	4.9200	4.2000	4.7500	-5.000%	101	2,907	+34.737%
2026-01-23	4.5000	5.3000	4.5000	5.0000	0.000%	71	2,928	+28.000%
2026-01-22	5.2000	5.2000	4.6000	5.0000	+13.636%	112	2,937	+28.000%
2026-01-21	4.3000	4.5000	4.2000	4.4000	+8.642%	59	2,920	+45.455%
2026-01-20	3.9000	4.2400	3.9000	4.0500	-7.955%	142	2,924	+58.025%
2026-01-16	4.0600	4.4000	3.8000	4.4000	+18.919%	382	2,780	+45.455%
2026-01-15	3.6300	3.9000	3.5300	3.7000	+1.370%	373	2,780	+72.973%
2026-01-14	3.6100	3.8000	3.6100	3.6500	-3.947%	55	2,508	+75.342%
2026-01-13	3.6000	3.8000	3.4000	3.8000	+20.635%	90	2,499	+68.421%
2026-01-12	3.0000	3.1800	2.9000	3.1500	+1.613%	42	2,424	+103.175%
2026-01-09	3.1000	3.2000	3.1000	3.1000	-8.824%	4	2,425	+106.452%
2026-01-08	3.0000	3.4000	3.0000	3.4000	+21.429%	15	2,428	+88.235%
2026-01-07	2.9000	2.9000	2.8000	2.8000	-2.778%	7	2,434	+128.571%
2026-01-06	2.8500	3.0000	2.8000	2.8800	-5.574%	254	2,427	+122.222%
2026-01-05	3.0500	3.1000	2.8600	3.0500	-1.613%	32	2,472	+109.836%
2026-01-02	2.9500	3.1000	2.8000	3.1000	+6.897%	48	2,472	+106.452%
2025-12-31	3.1000	3.1000	2.9000	2.9000	-6.452%	6	2,455	+120.690%
2025-12-30	3.3000	3.3000	3.0000	3.1000	0.000%	45	2,455	+106.452%
2025-12-29	2.9500	3.2000	2.9500	3.1000	0.000%	94	2,421	+106.452%
2025-12-26	3.3400	3.4000	2.9800	3.1000	-3.427%	49	2,424	+106.452%
2025-12-24	3.3500	3.3500	3.1500	3.2100	+5.246%	47	2,341	+99.377%
2025-12-23	2.7000	3.0500	2.7000	3.0500	+10.909%	163	2,341	+109.836%
2025-12-22	2.7500	2.7700	2.2300	2.7500	+3.774%	288	2,308	+132.727%
2025-12-19	2.7500	2.7500	2.5000	2.6500	+5.159%	71	2,360	+141.509%
2025-12-18	2.4000	2.6000	2.4000	2.5200	+11.013%	68	2,310	+153.968%
2025-12-17	2.4000	2.4000	2.2700	2.2700	-4.622%	50	2,324	+181.938%
2025-12-16	2.3200	2.4000	2.1500	2.3800	-4.800%	18	2,280	+168.908%
2025-12-15	2.5500	2.6000	2.1500	2.5000	-5.660%	93	2,286	+156.000%
2025-12-12	2.7200	2.8000	2.5500	2.6500	0.000%	382	2,300	+141.509%
2025-12-11	2.5000	2.7000	2.4000	2.6500	+2.317%	526	1,966	+141.509%
2025-12-10	3.2000	3.2000	2.4500	2.5900	-9.123%	557	1,637	+147.104%
2025-12-09	2.9000	2.9500	2.7500	2.8500	+0.707%	56	1,090	+124.561%
2025-12-08	3.0000	3.1000	2.7000	2.8300	-7.516%	129	1,035	+126.148%
2025-12-05	3.0000	3.4000	2.8200	3.0600	-4.375%	131	937	+109.150%
2025-12-04	3.1000	3.2000	3.1000	3.2000	+8.475%	5	806	+100.000%
2025-12-03	2.8000	2.9500	2.8000	2.9500	+5.357%	4	803	+116.949%
2025-12-02	3.0000	3.0000	2.8000	2.8000	-6.667%	61	799	+128.571%
2025-12-01	3.3000	3.3100	3.0000	3.0000	-12.281%	50	758	+113.333%
2025-11-28	3.6000	3.6000	3.4200	3.4200	+9.615%	14	708	+87.135%
2025-11-26	3.2000	3.9000	3.1200	3.1200	-8.235%	48	646	+105.128%
2025-11-25	2.9000	3.4000	2.8000	3.4000	+16.041%	147	646	+88.235%
2025-11-24	3.1000	3.1000	2.9000	2.9300	-24.872%	17	509	+118.430%
2025-11-21	3.3000	3.9000	3.3000	3.9000	+17.470%	27	492	+64.103%
2025-11-20	3.5100	3.5100	3.0000	3.3200	-9.783%	24	465	+92.771%
2025-11-19	3.6700	3.6800	3.6700	3.6800	-3.158%	31	452	+73.913%
2025-11-18	3.9500	3.9500	3.8000	3.8000	-2.564%	36	421	+68.421%
2025-11-17	4.4000	4.4000	3.8900	3.9000	0.000%	160	405	+64.103%
2025-11-14	3.8000	3.9000	3.8000	3.9000	+2.632%	5	245	+64.103%
2025-11-13	3.9000	4.0200	3.7500	3.8000	-2.564%	38	240	+68.421%
2025-11-12	3.7000	3.9000	3.5000	3.9000	+8.333%	46	202	+64.103%
2025-11-11	4.5000	4.5000	3.5000	3.6000	-16.279%	25	156	+77.778%
2025-11-10	4.1500	4.5000	3.9000	4.3000	+14.667%	30	131	+48.837%
2025-11-07	3.5900	3.7500	3.5900	3.7500	+7.143%	22	130	+70.667%
2025-11-06	3.8000	3.8000	3.4000	3.5000	-5.405%	41	108	+82.857%
2025-11-05	4.1300	4.1300	3.7000	3.7000	-2.632%	8	67	+72.973%
2025-11-04	3.8000	3.8000	3.8000	3.8000	-22.921%	31	60	+68.421%
2025-10-24	4.9300	4.9300	4.9300	4.9300	+0.612%	15	29	+29.817%
2025-10-22	4.9000	4.9000	4.9000	4.9000	+8.889%	2	14	+30.612%
2025-10-16	4.5000	4.5000	4.5000	4.5000	-6.250%	1	12	+42.222%
2025-10-15	5.0000	5.0000	4.8000	4.8000	+4.348%	2	11	+33.333%
2025-10-14	4.1000	4.6500	4.1000	4.6000	+2.222%	8	9	+39.130%
2025-10-10	6.5000	6.5000	4.5000	4.5000	0.000%	6	6	+42.222%