Dark

VGT20261218C130
VGT Dec 18 2026 130.00 Call (VGT261218C00130000)
option OPRA

EOD

Oct 1, 2026

4.95+23.750%(+0.95)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.0000	5.0000	4.0000	4.9500	+23.750%	47	677	0.000%
2026-09-29	4.3000	4.3000	4.0000	4.0000	-4.762%	4	645	+23.750%
2026-09-28	4.2800	4.2800	4.2000	4.2000	-8.696%	15	643	+17.857%
2026-09-25	4.4300	4.6000	4.4300	4.6000	+19.171%	3	646	+7.609%
2026-09-24	3.7400	3.8600	3.7300	3.8600	-10.441%	4	643	+28.238%
2026-09-23	4.3000	4.3100	4.3000	4.3100	+0.233%	2	641	+14.849%
2026-09-22	3.8000	4.3000	3.8000	4.3000	+3.614%	2	646	+15.116%
2026-09-21	3.1000	4.1500	3.1000	4.1500	+50.909%	39	644	+19.277%
2026-09-18	2.3500	2.8500	2.3500	2.7500	+5.769%	11	635	+80.000%
2026-09-17	2.6000	2.6500	2.5000	2.6000	+36.842%	12	637	+90.385%
2026-09-16	2.3000	2.3000	1.9000	1.9000	-10.377%	5	625	+160.526%
2026-09-15	2.6000	2.6000	2.1200	2.1200	-13.469%	41	624	+133.491%
2026-09-14	2.2600	2.4800	2.2000	2.4500	-18.333%	124	605	+102.041%
2026-09-11	2.6000	3.0000	2.6000	3.0000	+20.000%	3	611	+65.000%
2026-09-10	2.8500	2.8500	2.5000	2.5000	-17.763%	121	609	+98.000%
2026-09-09	3.0000	3.0400	3.0000	3.0400	-4.702%	14	549	+62.829%
2026-09-08	3.3000	3.3000	3.1900	3.1900	-2.446%	11	536	+55.172%
2026-09-04	3.2700	3.2700	3.2700	3.2700	+2.188%	1	534	+51.376%
2026-09-03	2.7300	3.3000	2.7300	3.2000	+23.552%	68	534	+54.688%
2026-09-02	2.6500	2.6500	2.5900	2.5900	-0.385%	2	553	+91.120%
2026-09-01	2.6000	2.6000	2.6000	2.6000	-13.907%	2	553	+90.385%
2026-08-31	3.0000	3.2000	3.0000	3.0200	-12.464%	5	551	+63.907%
2026-08-28	3.4500	3.4500	3.4500	3.4500	-11.538%	1	554	+43.478%
2026-08-27	3.9000	4.7500	3.7800	3.9000	+47.170%	29	554	+26.923%
2026-08-26	2.7000	3.0200	2.6000	2.6500	+6.000%	31	548	+86.792%
2026-08-24	2.9500	2.9500	2.5000	2.5000	-24.242%	6	604	+98.000%
2026-08-21	3.3000	3.5000	3.2000	3.3000	-8.333%	117	606	+50.000%
2026-08-20	3.7000	3.7000	3.6000	3.6000	+9.091%	2	630	+37.500%
2026-08-19	3.8700	4.0300	3.3000	3.3000	-13.158%	46	632	+50.000%
2026-08-18	4.3000	4.3000	3.5500	3.8000	-25.490%	35	592	+30.263%
2026-08-17	5.3600	5.3600	5.1000	5.1000	-3.955%	24	558	-2.941%
2026-08-14	5.3100	5.3100	5.3100	5.3100	+6.200%	3	546	-6.780%
2026-08-13	5.0000	5.0000	5.0000	5.0000	+1.010%	1	543	-1.000%
2026-08-12	5.4000	5.4000	4.9500	4.9500	+10.000%	2	542	0.000%
2026-08-11	4.5000	4.5000	4.5000	4.5000	-15.094%	10	541	+10.000%
2026-08-10	5.3000	5.3000	5.3000	5.3000	-3.636%	2	531	-6.604%
2026-08-07	5.5000	5.5000	5.5000	5.5000	+10.000%	3	529	-10.000%
2026-08-06	4.5000	5.5000	4.5000	5.0000	-5.660%	4	527	-1.000%
2026-08-05	5.6000	5.6000	5.3000	5.3000	-5.357%	4	523	-6.604%
2026-08-04	3.9000	5.6000	3.9000	5.6000	+107.407%	133	524	-11.607%
2026-08-03	2.7000	2.7000	2.7000	2.7000	-1.818%	1	396	+83.333%
2026-07-31	2.7000	2.7500	2.6200	2.7500	-8.638%	99	395	+80.000%
2026-07-30	2.8000	3.0600	2.7000	3.0100	+15.769%	151	432	+64.452%
2026-07-29	2.6000	2.6000	2.6000	2.6000	+4.000%	1	313	+90.385%
2026-07-28	2.5000	2.5000	1.8000	2.5000	-13.793%	38	314	+98.000%
2026-07-27	3.3100	3.3100	2.9000	2.9000	-15.452%	10	343	+70.690%
2026-07-24	3.2000	3.5000	3.2000	3.4300	-4.722%	109	348	+44.315%
2026-07-23	3.6000	3.6000	3.5000	3.6000	-7.692%	3	261	+37.500%
2026-07-22	3.9000	3.9000	3.9000	3.9000	+5.405%	3	260	+26.923%
2026-07-21	3.7000	3.7000	3.7000	3.7000	+8.824%	1	257	+33.784%
2026-07-17	3.4000	3.4000	3.3500	3.4000	-15.000%	7	256	+45.588%
2026-07-16	4.0000	4.0000	4.0000	4.0000	-23.810%	1	255	+23.750%
2026-07-13	5.2000	5.2500	5.2000	5.2500	-10.256%	71	255	-5.714%
2026-07-10	5.8500	5.8500	5.8500	5.8500	+28.855%	71	302	-15.385%
2026-07-08	4.5400	4.5400	4.5400	4.5400	-14.340%	1	231	+9.031%
2026-07-06	5.3000	5.3000	5.3000	5.3000	-7.018%	1	230	-6.604%
2026-07-01	5.7000	5.7000	5.7000	5.7000	-1.724%	8	229	-13.158%
2026-06-30	5.8000	5.8000	5.8000	5.8000	+5.455%	20	221	-14.655%
2026-06-29	5.5000	5.5000	5.5000	5.5000	-30.203%	1	201	-10.000%
2026-06-22	7.8800	7.8800	7.8800	7.8800	+9.444%	2	200	-37.183%
2026-06-18	7.2000	7.2000	7.2000	7.2000	-4.000%	8	181	-31.250%
2026-06-17	7.5000	7.5000	7.5000	7.5000	-8.537%	2	181	-34.000%
2026-06-15	7.8000	8.2000	7.8000	8.2000	+24.242%	3	181	-39.634%
2026-06-12	6.2000	7.0000	6.2000	6.6000	+6.452%	12	181	-25.000%
2026-06-11	6.2000	6.2000	6.2000	6.2000	+24.000%	1	181	-20.161%
2026-06-09	5.9000	5.9000	5.0000	5.0000	-31.507%	6	182	-1.000%
2026-06-08	6.9000	7.3000	6.9000	7.3000	+19.086%	9	180	-32.192%
2026-06-05	7.8300	8.2300	6.1300	6.1300	-30.891%	14	187	-19.250%
2026-06-04	8.5000	9.2000	8.5000	8.8700	-11.300%	19	175	-44.194%
2026-06-03	9.7500	10.0000	9.7500	10.0000	-5.482%	3	157	-50.500%
2026-06-02	10.0000	10.6000	9.9000	10.5800	+11.368%	24	155	-53.214%
2026-06-01	8.0000	9.9000	8.0000	9.5000	+28.378%	11	163	-47.895%
2026-05-29	7.1000	7.4000	7.1000	7.4000	+29.825%	2	154	-33.108%
2026-05-28	5.7000	5.7000	5.7000	5.7000	-0.175%	29	153	-13.158%
2026-05-27	5.7100	6.0000	5.7100	5.7100	+2.883%	18	124	-13.310%
2026-05-26	5.5500	5.5500	5.5500	5.5500	+7.350%	4	106	-10.811%
2026-05-14	5.1700	5.1700	5.1700	5.1700	+14.889%	32	110	-4.255%
2026-05-13	4.4000	4.5000	4.4000	4.5000	+20.643%	14	64	+10.000%
2026-05-08	3.4100	3.7300	3.4100	3.7300	+65.778%	10	64	+32.708%
2026-05-06	2.1300	2.2500	1.8400	2.2500	+17.801%	27	56	+120.000%
2026-05-05	1.8000	1.9100	1.8000	1.9100	+9.143%	7	29	+159.162%
2026-05-04	1.5800	1.7500	1.5800	1.7500	+11.465%	5	22	+182.857%
2026-05-01	1.5500	1.5700	1.5500	1.5700	+57.000%	11	8	+215.287%
2026-04-22	1.0000	1.0000	1.0000	1.0000	+17.647%	2	8	+395.000%
2026-04-21	1.0300	1.0300	0.8500	0.8500	0.000%	6	0	+482.353%