Dark

VGT20261218C800
VGT Dec 18 2026 800.00 Call (VGT261218C00800000)
option OPRA

Inactive

Apr 20, 2026

83.00+2.343%(+1.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-20	83.0000	83.0000	83.0000	83.0000	+2.343%	1	173	0.000%
2026-04-17	81.6200	81.6200	81.1000	81.1000	+12.187%	2	172	+2.343%
2026-04-16	73.2800	73.2800	72.2900	72.2900	+29.182%	5	171	+14.815%
2026-04-14	55.0000	55.9600	55.0000	55.9600	+11.920%	2	172	+48.320%
2026-04-13	45.5300	50.0000	45.5300	50.0000	+16.279%	6	171	+66.000%
2026-04-09	43.0000	43.0000	43.0000	43.0000	-12.245%	1	169	+93.023%
2026-04-08	49.0000	49.0000	49.0000	49.0000	+38.028%	1	170	+69.388%
2026-04-06	35.5000	35.5000	35.5000	35.5000	+17.550%	2	170	+133.803%
2026-04-02	30.8000	30.8000	29.7500	30.2000	-11.437%	6	167	+174.834%
2026-04-01	33.8500	35.1400	33.8500	34.1000	+15.672%	4	167	+143.402%
2026-03-31	25.0500	29.7000	25.0500	29.4800	+16.063%	6	165	+181.547%
2026-03-30	25.2500	26.2000	24.7000	25.4000	-8.830%	20	163	+226.772%
2026-03-27	30.0000	30.0000	27.8600	27.8600	-22.287%	5	168	+197.918%
2026-03-26	35.8500	35.8500	35.8500	35.8500	-9.125%	1	168	+131.520%
2026-03-25	40.4000	40.4000	39.4500	39.4500	-1.375%	4	167	+110.393%
2026-03-23	40.0000	40.0000	40.0000	40.0000	+10.132%	2	167	+107.500%
2026-03-20	36.2300	36.3200	36.2300	36.3200	-12.545%	2	165	+128.524%
2026-03-19	41.5300	41.5300	41.5300	41.5300	-4.309%	2	165	+99.856%
2026-03-18	43.4000	43.4000	43.4000	43.4000	-6.425%	2	163	+91.244%
2026-03-16	44.8000	46.3800	44.8000	46.3800	+7.113%	3	163	+78.956%
2026-03-13	46.3500	46.3500	43.3000	43.3000	-5.870%	2	162	+91.686%
2026-03-12	46.0000	46.0000	46.0000	46.0000	-8.929%	1	161	+80.435%
2026-03-11	50.5100	50.5100	50.5100	50.5100	+5.692%	1	161	+64.324%
2026-03-10	47.7900	47.7900	47.7900	47.7900	+11.555%	1	160	+73.677%
2026-03-09	41.4000	42.8400	41.0000	42.8400	-14.320%	8	159	+93.744%
2026-03-05	50.0000	50.0000	50.0000	50.0000	+15.875%	1	157	+66.000%
2026-03-03	41.8200	43.1500	41.8200	43.1500	-4.111%	4	156	+92.352%
2026-02-27	45.2500	46.1500	45.0000	45.0000	-13.578%	5	153	+84.444%
2026-02-26	52.0700	52.0700	52.0700	52.0700	-8.969%	1	157	+59.401%
2026-02-25	57.2000	57.2000	57.2000	57.2000	+12.709%	1	157	+45.105%
2026-02-24	49.0000	50.7500	49.0000	50.7500	+14.405%	4	157	+63.547%
2026-02-23	48.0000	48.0000	44.3600	44.3600	-5.617%	7	156	+87.106%
2026-02-20	47.0000	47.0000	47.0000	47.0000	-0.634%	2	156	+76.596%
2026-02-19	47.3000	47.3000	47.3000	47.3000	-2.675%	2	158	+75.476%
2026-02-17	45.8000	49.0000	45.5000	48.6000	+1.461%	10	157	+70.782%
2026-02-13	48.9000	48.9000	47.9000	47.9000	-15.965%	4	153	+73.278%
2026-02-12	58.5000	58.5000	56.9400	57.0000	-0.332%	6	153	+45.614%
2026-02-11	59.0000	59.0000	57.1900	57.1900	+0.333%	5	154	+45.130%
2026-02-10	57.0000	57.0000	57.0000	57.0000	+18.750%	1	153	+45.614%
2026-02-06	52.0000	52.0000	48.0000	48.0000	+17.994%	19	153	+72.917%
2026-02-05	41.0000	41.0000	40.6800	40.6800	-18.640%	3	148	+104.031%
2026-02-03	50.0000	50.0000	50.0000	50.0000	-12.587%	17	148	+66.000%
2026-02-02	55.7500	58.0000	55.7500	57.2000	+5.926%	20	148	+45.105%
2026-01-30	54.0000	54.0000	54.0000	54.0000	-23.944%	15	130	+53.704%
2026-01-28	71.0000	71.0000	71.0000	71.0000	+4.735%	1	130	+16.901%
2026-01-27	67.7900	67.7900	67.7900	67.7900	+10.949%	1	130	+22.437%
2026-01-26	61.1000	61.1000	61.1000	61.1000	+5.345%	1	131	+35.843%
2026-01-23	58.0000	58.0000	58.0000	58.0000	+5.455%	3	130	+43.103%
2026-01-21	55.0000	55.0000	55.0000	55.0000	0.000%	15	127	+50.909%
2026-01-20	56.5700	57.1900	55.0000	55.0000	-15.058%	7	112	+50.909%
2026-01-15	64.7500	64.7500	64.7500	64.7500	+11.638%	1	108	+28.185%
2026-01-14	58.0000	58.0000	58.0000	58.0000	-1.911%	10	107	+43.103%
2026-01-08	57.9700	59.1300	57.9700	59.1300	-12.400%	5	117	+40.369%
2026-01-07	67.5000	67.5000	67.5000	67.5000	+8.871%	1	118	+22.963%
2026-01-06	64.2000	64.2000	62.0000	62.0000	-0.816%	11	118	+33.871%
2026-01-02	62.5100	62.5100	62.5100	62.5100	-3.280%	1	107	+32.779%
2025-12-31	64.6300	64.6300	64.6300	64.6300	+21.783%	1	105	+28.423%
2025-12-17	53.0700	53.0700	53.0700	53.0700	-18.354%	2	105	+56.397%
2025-12-12	65.0000	65.0000	65.0000	65.0000	-15.584%	1	103	+27.692%
2025-12-08	77.0000	77.0000	77.0000	77.0000	+28.333%	1	102	+7.792%
2025-12-01	60.0000	60.0000	60.0000	60.0000	+0.840%	5	103	+38.333%
2025-11-25	59.5000	59.5000	59.5000	59.5000	-0.833%	1	103	+39.496%
2025-11-24	60.0000	60.0000	60.0000	60.0000	+25.130%	5	103	+38.333%
2025-11-21	47.9500	47.9500	47.9500	47.9500	-26.231%	1	103	+73.097%
2025-11-18	62.4500	65.0000	62.4500	65.0000	-2.256%	4	103	+27.692%
2025-11-17	66.5000	66.5000	66.5000	66.5000	-12.500%	2	102	+24.812%
2025-11-14	76.0000	76.0000	76.0000	76.0000	+4.755%	1	100	+9.211%
2025-11-13	72.5500	72.5500	72.5500	72.5500	-11.740%	3	101	+14.404%
2025-11-12	82.2000	82.2000	82.2000	82.2000	-3.860%	2	101	+0.973%
2025-11-10	85.5000	85.5000	85.5000	85.5000	+15.541%	2	101	-2.924%
2025-11-07	74.0000	74.0000	74.0000	74.0000	-5.768%	1	101	+12.162%
2025-11-06	78.5300	78.5300	78.5300	78.5300	-7.720%	1	100	+5.692%
2025-11-04	85.1000	85.1000	85.1000	85.1000	-13.163%	2	99	-2.468%
2025-11-03	98.0000	98.0000	98.0000	98.0000	+2.510%	12	85	-15.306%
2025-10-31	95.6000	95.6000	95.6000	95.6000	-0.933%	1	85	-13.180%
2025-10-30	96.5000	96.5000	96.5000	96.5000	+1.579%	1	84	-13.990%
2025-10-28	90.7400	95.0000	89.9700	95.0000	+13.095%	5	83	-12.632%
2025-10-27	84.0000	84.0000	84.0000	84.0000	+34.100%	10	81	-1.190%
2025-10-14	62.6400	62.6400	62.6400	62.6400	-11.388%	1	81	+32.503%
2025-10-13	72.1900	72.1900	70.6900	70.6900	+6.014%	2	81	+17.414%
2025-10-10	70.5000	70.5000	66.6800	66.6800	-5.082%	7	79	+24.475%
2025-10-07	68.7000	70.2500	68.7000	70.2500	+0.214%	52	79	+18.149%
2025-10-02	70.1000	70.1000	70.1000	70.1000	+6.697%	20	81	+18.402%
2025-10-01	65.7000	65.7000	65.7000	65.7000	+1.467%	4	61	+26.332%
2025-09-22	64.7500	64.7500	64.7500	64.7500	+19.907%	5	57	+28.185%
2025-09-19	57.0000	57.0000	54.0000	54.0000	-2.174%	3	52	+53.704%
2025-09-18	55.0000	56.9000	55.0000	55.2000	+11.741%	48	49	+50.362%
2025-09-17	49.4000	49.4000	49.4000	49.4000	0.000%	1	1	+68.016%