Dark

VNDA20261218C10
VNDA Dec 18 2026 10.00 Call (VNDA261218C00010000)
option OPRA

EOD

Sep 29, 2026

0.3000+50.000%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3000	0.3000	0.3000	+50.000%	1	2,543	0.000%
2026-09-28	0.2500	0.2500	0.2000	0.2000	0.000%	12	2,543	+50.000%
2026-09-23	0.1500	0.2000	0.1500	0.2000	0.000%	202	2,553	+50.000%
2026-09-22	0.1700	0.2000	0.1600	0.2000	0.000%	34	2,426	+50.000%
2026-09-17	0.2000	0.2000	0.2000	0.2000	+33.333%	2	2,419	+50.000%
2026-09-15	0.1500	0.1500	0.1500	0.1500	-21.053%	10	2,421	+100.000%
2026-09-14	0.2600	0.2600	0.1900	0.1900	-13.636%	29	2,421	+57.895%
2026-09-11	0.2200	0.2200	0.2200	0.2200	+10.000%	1	2,394	+36.364%
2026-09-04	0.2000	0.2000	0.2000	0.2000	+33.333%	13	2,394	+50.000%
2026-09-03	0.1500	0.1500	0.1500	0.1500	-25.000%	10	2,394	+100.000%
2026-09-02	0.2000	0.2000	0.2000	0.2000	0.000%	200	2,394	+50.000%
2026-08-31	0.2000	0.2000	0.2000	0.2000	-25.926%	11	2,194	+50.000%
2026-08-27	0.3500	0.3500	0.2500	0.2700	+28.571%	34	2,194	+11.111%
2026-08-21	0.1500	0.2100	0.1500	0.2100	-27.586%	50	2,166	+42.857%
2026-08-19	0.2900	0.2900	0.2900	0.2900	+3.571%	10	2,214	+3.448%
2026-08-18	0.2800	0.2800	0.2800	0.2800	+16.667%	155	2,204	+7.143%
2026-08-17	0.1500	0.2400	0.1500	0.2400	+20.000%	100	2,281	+25.000%
2026-08-12	0.2000	0.2000	0.1700	0.2000	+17.647%	31	2,258	+50.000%
2026-08-11	0.2500	0.2500	0.1500	0.1700	+13.333%	11	2,260	+76.471%
2026-08-06	0.2000	0.2000	0.1500	0.1500	-37.500%	2	2,266	+100.000%
2026-08-05	0.2800	0.2800	0.2200	0.2400	-4.000%	3	2,266	+25.000%
2026-08-04	0.2000	0.2700	0.2000	0.2500	0.000%	27	2,265	+20.000%
2026-07-31	0.2500	0.2500	0.2500	0.2500	0.000%	8	2,277	+20.000%
2026-07-30	0.2500	0.2500	0.2500	0.2500	-16.667%	1	2,285	+20.000%
2026-07-29	0.2700	0.3000	0.2700	0.3000	-14.286%	14	2,285	0.000%
2026-07-27	0.3000	0.3500	0.3000	0.3500	+29.630%	138	2,285	-14.286%
2026-07-24	0.3500	0.3500	0.2700	0.2700	-22.857%	2	2,416	+11.111%
2026-07-23	0.3500	0.3500	0.3500	0.3500	+9.375%	15	2,416	-14.286%
2026-07-22	0.4500	0.4500	0.3200	0.3200	-15.789%	31	2,408	-6.250%
2026-07-21	0.3800	0.3800	0.3800	0.3800	+8.571%	2	2,432	-21.053%
2026-07-20	0.3500	0.3500	0.3500	0.3500	-12.500%	100	2,432	-14.286%
2026-07-17	0.4500	0.4500	0.4000	0.4000	-18.367%	20	2,476	-25.000%
2026-07-15	0.7000	0.7000	0.4500	0.4900	-18.333%	492	2,466	-38.776%
2026-07-10	0.6000	0.6000	0.6000	0.6000	-6.250%	2	2,832	-50.000%
2026-07-07	0.6400	0.6400	0.6400	0.6400	-1.538%	30	2,830	-53.125%
2026-07-06	0.6800	0.6800	0.6500	0.6500	+18.182%	4	2,830	-53.846%
2026-07-02	0.5500	0.5500	0.5500	0.5500	-15.385%	1	2,829	-45.455%
2026-06-30	0.6500	0.6500	0.6500	0.6500	+27.451%	2	2,829	-53.846%
2026-06-26	0.5500	0.5500	0.5100	0.5100	+15.909%	121	2,829	-41.176%
2026-06-25	0.5500	0.5500	0.4400	0.4400	-20.000%	67	2,728	-31.818%
2026-06-24	0.5500	0.5500	0.5500	0.5500	0.000%	26	2,698	-45.455%
2026-06-23	0.5500	0.5500	0.5500	0.5500	-9.836%	3	2,698	-45.455%
2026-06-22	0.5200	0.6100	0.5000	0.6100	+10.909%	10	2,695	-50.820%
2026-06-18	0.5900	0.6500	0.5500	0.5500	-30.380%	175	2,585	-45.455%
2026-06-04	0.7900	0.7900	0.7900	0.7900	+43.636%	1	2,585	-62.025%
2026-06-03	0.5500	0.5500	0.5500	0.5500	-26.667%	1	2,585	-45.455%
2026-06-01	0.7000	0.7500	0.7000	0.7500	-15.730%	6	2,585	-60.000%
2026-05-28	0.8500	0.9100	0.8500	0.8900	-1.111%	33	2,585	-66.292%
2026-05-27	0.9000	1.0500	0.8000	0.9000	+38.462%	6	2,554	-66.667%
2026-05-21	0.7000	0.7000	0.6500	0.6500	-1.515%	3	2,550	-53.846%
2026-05-20	0.6600	0.6600	0.6600	0.6600	+10.000%	10	2,550	-54.545%
2026-05-19	0.6500	0.6500	0.6000	0.6000	0.000%	5	2,543	-50.000%
2026-05-18	0.7000	0.7000	0.6000	0.6000	-14.286%	148	2,543	-50.000%
2026-05-15	0.7000	0.7000	0.7000	0.7000	-22.222%	200	2,543	-57.143%
2026-05-11	0.9000	0.9000	0.9000	0.9000	-10.000%	211	2,405	-66.667%
2026-05-08	1.0000	1.0000	1.0000	1.0000	+25.000%	72	2,394	-70.000%
2026-05-07	1.0100	1.0500	0.8000	0.8000	-33.333%	95	2,394	-62.500%
2026-05-06	1.2500	1.2500	1.2000	1.2000	-4.000%	6	2,312	-75.000%
2026-05-05	1.2300	1.2700	1.2300	1.2500	+9.649%	3	2,312	-76.000%
2026-05-04	1.1700	1.2000	1.1400	1.1400	+14.000%	20	2,311	-73.684%
2026-04-29	1.3000	1.3000	1.0000	1.0000	0.000%	3	2,292	-70.000%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-4.762%	1	2,289	-70.000%
2026-04-27	1.0500	1.0500	1.0500	1.0500	0.000%	1	2,288	-71.429%
2026-04-23	1.0000	1.0500	1.0000	1.0500	+5.000%	2	2,288	-71.429%
2026-04-22	1.0000	1.0000	1.0000	1.0000	0.000%	180	2,286	-70.000%
2026-04-21	1.0700	1.0700	1.0000	1.0000	-16.667%	2	2,106	-70.000%
2026-04-20	1.4000	1.4000	1.2000	1.2000	-25.000%	17	2,105	-75.000%
2026-04-17	1.3400	1.6000	1.3400	1.6000	+39.130%	31	2,089	-81.250%
2026-04-16	1.2400	1.2400	1.1000	1.1500	-14.815%	24	2,070	-73.913%
2026-04-15	1.3500	1.3500	1.3500	1.3500	+12.500%	1	2,051	-77.778%
2026-04-14	0.9000	1.4000	0.9000	1.2000	+4.348%	24	2,050	-75.000%
2026-04-13	1.1500	1.1500	1.1500	1.1500	+4.545%	9	2,038	-73.913%
2026-04-09	1.1500	1.1500	1.1000	1.1000	-1.786%	5	2,038	-72.727%
2026-04-07	1.1500	1.1500	1.1200	1.1200	+1.818%	3	2,034	-73.214%
2026-04-02	1.1000	1.1000	1.1000	1.1000	-5.983%	1	2,033	-72.727%
2026-04-01	1.1700	1.1700	1.1700	1.1700	+30.000%	1	2,033	-74.359%
2026-03-31	1.0000	1.0000	0.9000	0.9000	-10.891%	7	2,032	-66.667%
2026-03-30	0.9500	1.0100	0.8800	1.0100	-12.174%	9	2,028	-70.297%
2026-03-27	1.1500	1.1500	1.1500	1.1500	+3.604%	2	2,037	-73.913%
2026-03-25	1.0000	1.1500	1.0000	1.1100	-2.632%	22	2,035	-72.973%
2026-03-24	1.0500	1.1400	1.0500	1.1400	+12.871%	3	2,034	-73.684%
2026-03-23	1.0100	1.0100	1.0100	1.0100	-15.833%	5	2,036	-70.297%
2026-03-20	1.4000	1.4000	1.2000	1.2000	-39.698%	14	2,033	-75.000%
2026-03-19	2.1000	2.1000	1.9900	1.9900	-0.500%	13	2,034	-84.925%
2026-03-17	2.0000	2.0000	2.0000	2.0000	-4.762%	2	2,032	-85.000%
2026-03-16	2.2500	2.2500	2.1000	2.1000	+5.000%	17	2,032	-85.714%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-23.077%	20	2,025	-85.000%
2026-03-12	3.0000	3.0000	2.6000	2.6000	-5.455%	4	2,025	-88.462%
2026-03-11	2.5000	2.8000	2.5000	2.7500	+5.769%	75	2,024	-89.091%
2026-03-10	2.5000	3.1000	2.5000	2.6000	+23.810%	45	2,002	-88.462%
2026-03-09	1.8000	2.2000	1.7200	2.1000	+5.000%	518	1,986	-85.714%
2026-03-06	2.0000	2.0000	2.0000	2.0000	+9.290%	10	1,994	-85.000%
2026-03-05	1.8300	1.8300	1.8300	1.8300	+7.647%	2	1,994	-83.607%
2026-03-04	1.8500	1.8500	1.7000	1.7000	-2.299%	6	1,996	-82.353%
2026-03-02	1.9000	1.9500	1.7400	1.7400	-20.909%	52	1,995	-82.759%
2026-02-27	1.9000	2.2000	1.9000	2.2000	+7.317%	4	1,967	-86.364%
2026-02-26	1.7500	2.0500	1.7500	2.0500	-2.381%	3	1,966	-85.366%
2026-02-25	2.0500	2.2200	2.0100	2.1000	+5.000%	15	1,956	-85.714%
2026-02-24	1.8000	2.0000	1.8000	2.0000	+11.111%	2	1,956	-85.000%
2026-02-23	2.0000	2.3000	1.6600	1.8000	+100.000%	69	1,956	-83.333%
2026-02-20	0.9000	0.9000	0.9000	0.9000	0.000%	5	1,935	-66.667%
2026-02-18	0.9000	0.9000	0.9000	0.9000	-14.286%	1	1,930	-66.667%
2026-02-17	1.0500	1.0500	1.0500	1.0500	+12.903%	1	1,929	-71.429%
2026-02-13	1.0000	1.0000	0.9300	0.9300	-44.643%	11	1,940	-67.742%
2026-02-12	1.5500	1.6800	1.0500	1.6800	+8.387%	50	1,940	-82.143%
2026-02-11	1.5500	1.5500	1.5500	1.5500	+29.167%	1	1,931	-80.645%
2026-02-10	1.2000	1.2000	1.2000	1.2000	-26.829%	1	1,932	-75.000%
2026-02-06	1.8500	1.8500	1.6400	1.6400	+5.806%	3	1,931	-81.707%
2026-02-05	1.8300	1.8300	1.5500	1.5500	+6.897%	30	1,931	-80.645%
2026-02-04	1.5000	1.5000	1.4500	1.4500	-14.706%	7	1,943	-79.310%
2026-02-03	1.8500	2.0000	1.7000	1.7000	+6.250%	15	1,936	-82.353%
2026-02-02	1.4000	1.6000	1.4000	1.6000	0.000%	21	1,929	-81.250%
2026-01-30	1.6000	1.6000	1.6000	1.6000	-15.789%	2	1,930	-81.250%
2026-01-28	1.8000	1.9000	0.9000	1.9000	+15.152%	36	1,929	-84.211%
2026-01-27	1.6500	1.6500	1.6500	1.6500	+3.125%	2	1,932	-81.818%
2026-01-26	1.6000	1.6000	1.6000	1.6000	-15.789%	1	1,932	-81.250%
2026-01-23	1.9000	1.9000	1.9000	1.9000	+8.571%	10	1,931	-84.211%
2026-01-20	1.7500	1.7500	1.7500	1.7500	+9.375%	2	1,931	-82.857%
2026-01-16	1.7000	1.7000	1.5000	1.6000	+5.960%	24	1,924	-81.250%
2026-01-15	1.7000	1.7000	1.5100	1.5100	-13.714%	16	1,924	-80.132%
2026-01-14	1.6000	1.7500	1.6000	1.7500	+9.375%	15	1,924	-82.857%
2026-01-13	1.5000	1.6000	1.5000	1.6000	+6.667%	10	1,914	-81.250%
2026-01-12	1.5000	1.5000	1.5000	1.5000	-3.226%	2	1,915	-80.000%
2026-01-09	1.7300	1.7300	1.3000	1.5500	-2.516%	1,427	1,915	-80.645%
2026-01-08	1.7500	1.8500	1.5500	1.5900	-22.439%	134	971	-81.132%
2026-01-07	2.2000	2.2500	1.9800	2.0500	-1.914%	93	881	-85.366%
2026-01-06	2.3000	2.3000	1.8100	2.0900	+4.500%	26	843	-85.646%
2026-01-05	1.9000	2.1200	1.9000	2.0000	0.000%	657	819	-85.000%
2026-01-02	2.8500	2.9000	2.0000	2.0000	-20.000%	41	368	-85.000%
2025-12-31	3.0500	3.0500	2.5000	2.5000	+56.250%	8	327	-88.000%
2025-12-30	1.6000	1.6000	1.6000	1.6000	0.000%	10	327	-81.250%
2025-12-29	1.4000	1.6000	1.4000	1.6000	+8.844%	62	327	-81.250%
2025-12-26	1.6000	1.7900	1.4700	1.4700	-34.667%	151	272	-79.592%
2025-12-22	1.9000	2.2500	1.9000	2.2500	+34.731%	14	121	-86.667%
2025-12-16	1.6700	1.6700	1.6700	1.6700	+15.172%	10	120	-82.036%
2025-12-15	2.0500	2.0500	1.3500	1.4500	+93.333%	20	110	-79.310%
2025-11-17	0.7500	0.7500	0.7500	0.7500	+114.286%	90	91	-60.000%
2025-10-27	0.3500	0.3500	0.3500	0.3500	-58.824%	1	1	-14.286%
2025-10-20	0.8500	0.8500	0.8500	0.8500	0.000%	1	1	-64.706%