Dark

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

EOD

Aug 12, 2026

0.2000+17.647%(+0.0300)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.2000	0.2000	0.1700	0.2000	+17.647%	31	2,258	0.000%
2026-08-11	0.2500	0.2500	0.1500	0.1700	+13.333%	11	2,260	+17.647%
2026-08-06	0.2000	0.2000	0.1500	0.1500	-37.500%	2	2,266	+33.333%
2026-08-05	0.2800	0.2800	0.2200	0.2400	-4.000%	3	2,266	-16.667%
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	-33.333%
2026-07-27	0.3000	0.3500	0.3000	0.3500	+29.630%	138	2,285	-42.857%
2026-07-24	0.3500	0.3500	0.2700	0.2700	-22.857%	2	2,416	-25.926%
2026-07-23	0.3500	0.3500	0.3500	0.3500	+9.375%	15	2,416	-42.857%
2026-07-22	0.4500	0.4500	0.3200	0.3200	-15.789%	31	2,408	-37.500%
2026-07-21	0.3800	0.3800	0.3800	0.3800	+8.571%	2	2,432	-47.368%
2026-07-20	0.3500	0.3500	0.3500	0.3500	-12.500%	100	2,432	-42.857%
2026-07-17	0.4500	0.4500	0.4000	0.4000	-18.367%	20	2,476	-50.000%
2026-07-15	0.7000	0.7000	0.4500	0.4900	-18.333%	492	2,466	-59.184%
2026-07-10	0.6000	0.6000	0.6000	0.6000	-6.250%	2	2,832	-66.667%
2026-07-07	0.6400	0.6400	0.6400	0.6400	-1.538%	30	2,830	-68.750%
2026-07-06	0.6800	0.6800	0.6500	0.6500	+18.182%	4	2,830	-69.231%
2026-07-02	0.5500	0.5500	0.5500	0.5500	-15.385%	1	2,829	-63.636%
2026-06-30	0.6500	0.6500	0.6500	0.6500	+27.451%	2	2,829	-69.231%
2026-06-26	0.5500	0.5500	0.5100	0.5100	+15.909%	121	2,829	-60.784%
2026-06-25	0.5500	0.5500	0.4400	0.4400	-20.000%	67	2,728	-54.545%
2026-06-24	0.5500	0.5500	0.5500	0.5500	0.000%	26	2,698	-63.636%
2026-06-23	0.5500	0.5500	0.5500	0.5500	-9.836%	3	2,698	-63.636%
2026-06-22	0.5200	0.6100	0.5000	0.6100	+10.909%	10	2,695	-67.213%
2026-06-18	0.5900	0.6500	0.5500	0.5500	-30.380%	175	2,585	-63.636%
2026-06-04	0.7900	0.7900	0.7900	0.7900	+43.636%	1	2,585	-74.684%
2026-06-03	0.5500	0.5500	0.5500	0.5500	-26.667%	1	2,585	-63.636%
2026-06-01	0.7000	0.7500	0.7000	0.7500	-15.730%	6	2,585	-73.333%
2026-05-28	0.8500	0.9100	0.8500	0.8900	-1.111%	33	2,585	-77.528%
2026-05-27	0.9000	1.0500	0.8000	0.9000	+38.462%	6	2,554	-77.778%
2026-05-21	0.7000	0.7000	0.6500	0.6500	-1.515%	3	2,550	-69.231%
2026-05-20	0.6600	0.6600	0.6600	0.6600	+10.000%	10	2,550	-69.697%
2026-05-19	0.6500	0.6500	0.6000	0.6000	0.000%	5	2,543	-66.667%
2026-05-18	0.7000	0.7000	0.6000	0.6000	-14.286%	148	2,543	-66.667%
2026-05-15	0.7000	0.7000	0.7000	0.7000	-22.222%	200	2,543	-71.429%
2026-05-11	0.9000	0.9000	0.9000	0.9000	-10.000%	211	2,405	-77.778%
2026-05-08	1.0000	1.0000	1.0000	1.0000	+25.000%	72	2,394	-80.000%
2026-05-07	1.0100	1.0500	0.8000	0.8000	-33.333%	95	2,394	-75.000%
2026-05-06	1.2500	1.2500	1.2000	1.2000	-4.000%	6	2,312	-83.333%
2026-05-05	1.2300	1.2700	1.2300	1.2500	+9.649%	3	2,312	-84.000%
2026-05-04	1.1700	1.2000	1.1400	1.1400	+14.000%	20	2,311	-82.456%
2026-04-29	1.3000	1.3000	1.0000	1.0000	0.000%	3	2,292	-80.000%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-4.762%	1	2,289	-80.000%
2026-04-27	1.0500	1.0500	1.0500	1.0500	0.000%	1	2,288	-80.952%
2026-04-23	1.0000	1.0500	1.0000	1.0500	+5.000%	2	2,288	-80.952%
2026-04-22	1.0000	1.0000	1.0000	1.0000	0.000%	180	2,286	-80.000%
2026-04-21	1.0700	1.0700	1.0000	1.0000	-16.667%	2	2,106	-80.000%
2026-04-20	1.4000	1.4000	1.2000	1.2000	-25.000%	17	2,105	-83.333%
2026-04-17	1.3400	1.6000	1.3400	1.6000	+39.130%	31	2,089	-87.500%
2026-04-16	1.2400	1.2400	1.1000	1.1500	-14.815%	24	2,070	-82.609%
2026-04-15	1.3500	1.3500	1.3500	1.3500	+12.500%	1	2,051	-85.185%
2026-04-14	0.9000	1.4000	0.9000	1.2000	+4.348%	24	2,050	-83.333%
2026-04-13	1.1500	1.1500	1.1500	1.1500	+4.545%	9	2,038	-82.609%
2026-04-09	1.1500	1.1500	1.1000	1.1000	-1.786%	5	2,038	-81.818%
2026-04-07	1.1500	1.1500	1.1200	1.1200	+1.818%	3	2,034	-82.143%
2026-04-02	1.1000	1.1000	1.1000	1.1000	-5.983%	1	2,033	-81.818%
2026-04-01	1.1700	1.1700	1.1700	1.1700	+30.000%	1	2,033	-82.906%
2026-03-31	1.0000	1.0000	0.9000	0.9000	-10.891%	7	2,032	-77.778%
2026-03-30	0.9500	1.0100	0.8800	1.0100	-12.174%	9	2,028	-80.198%
2026-03-27	1.1500	1.1500	1.1500	1.1500	+3.604%	2	2,037	-82.609%
2026-03-25	1.0000	1.1500	1.0000	1.1100	-2.632%	22	2,035	-81.982%
2026-03-24	1.0500	1.1400	1.0500	1.1400	+12.871%	3	2,034	-82.456%
2026-03-23	1.0100	1.0100	1.0100	1.0100	-15.833%	5	2,036	-80.198%
2026-03-20	1.4000	1.4000	1.2000	1.2000	-39.698%	14	2,033	-83.333%
2026-03-19	2.1000	2.1000	1.9900	1.9900	-0.500%	13	2,034	-89.950%
2026-03-17	2.0000	2.0000	2.0000	2.0000	-4.762%	2	2,032	-90.000%
2026-03-16	2.2500	2.2500	2.1000	2.1000	+5.000%	17	2,032	-90.476%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-23.077%	20	2,025	-90.000%
2026-03-12	3.0000	3.0000	2.6000	2.6000	-5.455%	4	2,025	-92.308%
2026-03-11	2.5000	2.8000	2.5000	2.7500	+5.769%	75	2,024	-92.727%
2026-03-10	2.5000	3.1000	2.5000	2.6000	+23.810%	45	2,002	-92.308%
2026-03-09	1.8000	2.2000	1.7200	2.1000	+5.000%	518	1,986	-90.476%
2026-03-06	2.0000	2.0000	2.0000	2.0000	+9.290%	10	1,994	-90.000%
2026-03-05	1.8300	1.8300	1.8300	1.8300	+7.647%	2	1,994	-89.071%
2026-03-04	1.8500	1.8500	1.7000	1.7000	-2.299%	6	1,996	-88.235%
2026-03-02	1.9000	1.9500	1.7400	1.7400	-20.909%	52	1,995	-88.506%
2026-02-27	1.9000	2.2000	1.9000	2.2000	+7.317%	4	1,967	-90.909%
2026-02-26	1.7500	2.0500	1.7500	2.0500	-2.381%	3	1,966	-90.244%
2026-02-25	2.0500	2.2200	2.0100	2.1000	+5.000%	15	1,956	-90.476%
2026-02-24	1.8000	2.0000	1.8000	2.0000	+11.111%	2	1,956	-90.000%
2026-02-23	2.0000	2.3000	1.6600	1.8000	+100.000%	69	1,956	-88.889%
2026-02-20	0.9000	0.9000	0.9000	0.9000	0.000%	5	1,935	-77.778%
2026-02-18	0.9000	0.9000	0.9000	0.9000	-14.286%	1	1,930	-77.778%
2026-02-17	1.0500	1.0500	1.0500	1.0500	+12.903%	1	1,929	-80.952%
2026-02-13	1.0000	1.0000	0.9300	0.9300	-44.643%	11	1,940	-78.495%
2026-02-12	1.5500	1.6800	1.0500	1.6800	+8.387%	50	1,940	-88.095%
2026-02-11	1.5500	1.5500	1.5500	1.5500	+29.167%	1	1,931	-87.097%
2026-02-10	1.2000	1.2000	1.2000	1.2000	-26.829%	1	1,932	-83.333%
2026-02-06	1.8500	1.8500	1.6400	1.6400	+5.806%	3	1,931	-87.805%
2026-02-05	1.8300	1.8300	1.5500	1.5500	+6.897%	30	1,931	-87.097%
2026-02-04	1.5000	1.5000	1.4500	1.4500	-14.706%	7	1,943	-86.207%
2026-02-03	1.8500	2.0000	1.7000	1.7000	+6.250%	15	1,936	-88.235%
2026-02-02	1.4000	1.6000	1.4000	1.6000	0.000%	21	1,929	-87.500%
2026-01-30	1.6000	1.6000	1.6000	1.6000	-15.789%	2	1,930	-87.500%
2026-01-28	1.8000	1.9000	0.9000	1.9000	+15.152%	36	1,929	-89.474%
2026-01-27	1.6500	1.6500	1.6500	1.6500	+3.125%	2	1,932	-87.879%
2026-01-26	1.6000	1.6000	1.6000	1.6000	-15.789%	1	1,932	-87.500%
2026-01-23	1.9000	1.9000	1.9000	1.9000	+8.571%	10	1,931	-89.474%
2026-01-20	1.7500	1.7500	1.7500	1.7500	+9.375%	2	1,931	-88.571%
2026-01-16	1.7000	1.7000	1.5000	1.6000	+5.960%	24	1,924	-87.500%
2026-01-15	1.7000	1.7000	1.5100	1.5100	-13.714%	16	1,924	-86.755%
2026-01-14	1.6000	1.7500	1.6000	1.7500	+9.375%	15	1,924	-88.571%
2026-01-13	1.5000	1.6000	1.5000	1.6000	+6.667%	10	1,914	-87.500%
2026-01-12	1.5000	1.5000	1.5000	1.5000	-3.226%	2	1,915	-86.667%
2026-01-09	1.7300	1.7300	1.3000	1.5500	-2.516%	1,427	1,915	-87.097%
2026-01-08	1.7500	1.8500	1.5500	1.5900	-22.439%	134	971	-87.421%
2026-01-07	2.2000	2.2500	1.9800	2.0500	-1.914%	93	881	-90.244%
2026-01-06	2.3000	2.3000	1.8100	2.0900	+4.500%	26	843	-90.431%
2026-01-05	1.9000	2.1200	1.9000	2.0000	0.000%	657	819	-90.000%
2026-01-02	2.8500	2.9000	2.0000	2.0000	-20.000%	41	368	-90.000%
2025-12-31	3.0500	3.0500	2.5000	2.5000	+56.250%	8	327	-92.000%
2025-12-30	1.6000	1.6000	1.6000	1.6000	0.000%	10	327	-87.500%
2025-12-29	1.4000	1.6000	1.4000	1.6000	+8.844%	62	327	-87.500%
2025-12-26	1.6000	1.7900	1.4700	1.4700	-34.667%	151	272	-86.395%
2025-12-22	1.9000	2.2500	1.9000	2.2500	+34.731%	14	121	-91.111%
2025-12-16	1.6700	1.6700	1.6700	1.6700	+15.172%	10	120	-88.024%
2025-12-15	2.0500	2.0500	1.3500	1.4500	+93.333%	20	110	-86.207%
2025-11-17	0.7500	0.7500	0.7500	0.7500	+114.286%	90	91	-73.333%
2025-10-27	0.3500	0.3500	0.3500	0.3500	-58.824%	1	1	-42.857%
2025-10-20	0.8500	0.8500	0.8500	0.8500	0.000%	1	1	-76.471%