Dark

VNDA20261218C7
VNDA Dec 18 2026 7.00 Call (VNDA261218C00007000)
option OPRA

EOD

Sep 28, 2026

0.4500-10.000%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4500	0.4500	0.4500	0.4500	-10.000%	6	945	0.000%
2026-09-24	0.4500	0.5000	0.4500	0.5000	0.000%	6	951	-10.000%
2026-09-23	0.4500	0.5000	0.4500	0.5000	+2.041%	74	946	-10.000%
2026-09-22	0.5000	0.5000	0.4900	0.4900	-3.922%	3	977	-8.163%
2026-09-21	0.4500	0.5500	0.4500	0.5100	-5.556%	29	977	-11.765%
2026-09-17	0.5400	0.5400	0.5400	0.5400	-1.818%	2	1,002	-16.667%
2026-09-15	0.4500	0.5500	0.4500	0.5500	+5.769%	6	1,001	-18.182%
2026-09-14	0.5000	0.5400	0.4800	0.5200	-5.455%	63	1,005	-13.462%
2026-09-10	0.6200	0.6200	0.5500	0.5500	-21.429%	6	1,048	-18.182%
2026-09-08	0.7500	0.7500	0.7000	0.7000	-6.667%	8	1,048	-35.714%
2026-09-03	0.7500	0.7500	0.7500	0.7500	+8.696%	4	1,040	-40.000%
2026-09-02	0.7000	0.7000	0.6000	0.6900	-4.167%	8	1,036	-34.783%
2026-09-01	0.7200	0.7200	0.7200	0.7200	+2.857%	4	1,041	-37.500%
2026-08-31	0.6000	0.7500	0.6000	0.7000	+16.667%	17	1,037	-35.714%
2026-08-28	0.7500	0.7500	0.6000	0.6000	0.000%	4	1,024	-25.000%
2026-08-27	0.6000	0.6000	0.6000	0.6000	-20.000%	1	1,026	-25.000%
2026-08-25	0.6500	0.7500	0.5000	0.7500	+27.119%	36	1,026	-40.000%
2026-08-24	0.5000	0.5900	0.5000	0.5900	-11.940%	10	1,026	-23.729%
2026-08-20	0.7000	0.7000	0.6300	0.6700	-4.286%	40	1,016	-32.836%
2026-08-19	0.7300	0.7300	0.6200	0.7000	0.000%	10	996	-35.714%
2026-08-18	0.6000	0.7000	0.6000	0.7000	+27.273%	13	1,004	-35.714%
2026-08-17	0.5500	0.6000	0.5500	0.5500	-6.780%	3	1,016	-18.182%
2026-08-13	0.5900	0.5900	0.5900	0.5900	-3.279%	10	1,017	-23.729%
2026-08-12	0.5100	0.6100	0.5100	0.6100	+22.000%	30	1,027	-26.230%
2026-08-10	0.5000	0.5000	0.5000	0.5000	-23.077%	2	1,040	-10.000%
2026-08-06	0.5200	0.6500	0.4200	0.6500	0.000%	361	1,042	-30.769%
2026-08-05	0.6100	0.7200	0.6100	0.6500	-7.143%	9	1,359	-30.769%
2026-08-04	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,351	-35.714%
2026-08-03	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,350	-35.714%
2026-07-30	0.6500	0.6500	0.6500	0.6500	0.000%	30	1,349	-30.769%
2026-07-29	0.7000	0.7000	0.6100	0.6500	0.000%	112	1,319	-30.769%
2026-07-28	0.6500	0.6500	0.6500	0.6500	-15.584%	1	1,212	-30.769%
2026-07-23	0.7700	0.7700	0.7700	0.7700	-3.750%	2	1,211	-41.558%
2026-07-22	0.8000	0.8000	0.8000	0.8000	-13.043%	29	1,211	-43.750%
2026-07-21	0.8000	0.9200	0.8000	0.9200	+15.000%	3	1,240	-51.087%
2026-07-20	0.9500	0.9500	0.8000	0.8000	-12.088%	2	1,243	-43.750%
2026-07-17	0.9000	0.9500	0.8500	0.9100	-24.167%	20	1,242	-50.549%
2026-07-14	1.3000	1.3000	1.2000	1.2000	-6.250%	8	1,224	-62.500%
2026-07-10	1.2500	1.2800	1.2500	1.2800	-3.030%	5	1,216	-64.844%
2026-07-09	1.3200	1.3200	1.3200	1.3200	-12.000%	1	1,217	-65.909%
2026-07-08	1.5000	1.5000	1.3700	1.5000	+7.143%	7	1,216	-70.000%
2026-07-07	1.4000	1.4000	1.4000	1.4000	+12.000%	3	1,216	-67.857%
2026-07-06	1.2500	1.2500	1.2500	1.2500	+6.838%	1	1,213	-64.000%
2026-07-02	1.2500	1.2500	1.1700	1.1700	-2.500%	6	1,210	-61.538%
2026-07-01	1.2600	1.2600	1.1500	1.2000	-4.000%	56	1,210	-62.500%
2026-06-30	1.2500	1.2500	1.2500	1.2500	+4.167%	5	1,165	-64.000%
2026-06-29	1.1200	1.2000	1.1000	1.2000	0.000%	6	1,160	-62.500%
2026-06-26	1.1500	1.2000	1.0800	1.2000	-4.000%	27	1,154	-62.500%
2026-06-25	1.1500	1.2500	1.0000	1.2500	-10.714%	9	1,129	-64.000%
2026-06-24	1.4000	1.4000	1.4000	1.4000	+16.667%	5	1,126	-67.857%
2026-06-22	1.1000	1.2000	1.1000	1.2000	-7.692%	17	1,121	-62.500%
2026-06-18	1.2000	1.3000	1.2000	1.3000	+8.333%	32	1,124	-65.385%
2026-06-17	1.1500	1.2000	1.1500	1.2000	+9.091%	23	1,124	-62.500%
2026-06-16	1.0000	1.1000	1.0000	1.1000	-8.333%	5	1,124	-59.091%
2026-06-12	1.1000	1.2000	1.1000	1.2000	-5.512%	4	1,119	-62.500%
2026-06-10	1.2700	1.2700	1.2700	1.2700	-5.926%	2	1,119	-64.567%
2026-06-09	1.3500	1.3500	1.3500	1.3500	+3.846%	2	1,117	-66.667%
2026-06-08	1.3000	1.3000	1.3000	1.3000	-0.763%	2	1,115	-65.385%
2026-06-05	1.3000	1.3100	1.3000	1.3100	-9.655%	6	1,115	-65.649%
2026-06-04	1.4500	1.4500	1.4500	1.4500	-0.685%	1	1,109	-68.966%
2026-06-02	1.4600	1.4600	1.4600	1.4600	-33.636%	10	1,108	-69.178%
2026-06-01	1.8500	2.2000	1.8500	2.2000	+30.178%	4	1,098	-79.545%
2026-05-29	1.7000	1.7000	1.6900	1.6900	+2.424%	7	1,095	-73.373%
2026-05-28	1.6500	1.6500	1.6500	1.6500	-2.941%	5	1,088	-72.727%
2026-05-27	1.6000	1.7000	1.6000	1.7000	+15.646%	3	1,083	-73.529%
2026-05-21	1.3500	1.4700	1.3500	1.4700	+8.889%	16	1,080	-69.388%
2026-05-20	1.2000	1.3500	1.2000	1.3500	-10.000%	8	1,080	-66.667%
2026-05-15	1.4000	1.5000	1.4000	1.5000	-6.250%	3	1,062	-70.000%
2026-05-14	1.5000	1.6000	1.5000	1.6000	0.000%	5	1,061	-71.875%
2026-05-13	1.4500	1.6000	1.4500	1.6000	0.000%	8	1,062	-71.875%
2026-05-12	1.6000	1.6000	1.6000	1.6000	+1.911%	10	1,062	-71.875%
2026-05-11	1.5000	1.5700	1.5000	1.5700	-17.368%	8	1,062	-71.338%
2026-05-08	1.9000	1.9000	1.9000	1.9000	-17.391%	72	1,048	-76.316%
2026-05-06	2.3000	2.3000	2.3000	2.3000	+5.505%	2	976	-80.435%
2026-05-05	2.2000	2.2000	2.1800	2.1800	+2.830%	12	978	-79.358%
2026-05-04	2.1500	2.2000	2.1200	2.1200	+6.000%	50	986	-78.774%
2026-05-01	2.0000	2.0000	2.0000	2.0000	+2.564%	10	970	-77.500%
2026-04-30	1.9900	1.9900	1.9000	1.9500	-0.510%	122	970	-76.923%
2026-04-29	1.9600	1.9600	1.9600	1.9600	+5.946%	2	953	-77.041%
2026-04-28	1.8500	1.8500	1.8500	1.8500	-5.128%	1	951	-75.676%
2026-04-27	1.9500	1.9500	1.9500	1.9500	-2.010%	1	952	-76.923%
2026-04-24	1.7500	1.9900	1.7500	1.9900	+10.556%	13	953	-77.387%
2026-04-23	1.7300	1.8000	1.7300	1.8000	0.000%	3	956	-75.000%
2026-04-22	2.0500	2.0500	1.8000	1.8000	-12.195%	5	957	-75.000%
2026-04-20	2.0500	2.0500	2.0500	2.0500	-11.638%	1	952	-78.049%
2026-04-16	2.3200	2.3200	2.3200	2.3200	+5.455%	4	951	-80.603%
2026-04-10	2.2000	2.2000	2.2000	2.2000	0.000%	1	947	-79.545%
2026-04-07	2.1000	2.2000	2.1000	2.2000	+10.000%	24	947	-79.545%
2026-04-01	2.0000	2.0000	2.0000	2.0000	+5.263%	9	923	-77.500%
2026-03-31	1.7200	1.9000	1.7200	1.9000	-5.000%	41	914	-76.316%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-14.894%	1	893	-77.500%
2026-03-27	2.3500	2.3500	2.3500	2.3500	+17.500%	1	892	-80.851%
2026-03-26	2.0000	2.0000	2.0000	2.0000	-3.846%	30	891	-77.500%
2026-03-25	2.0500	2.0800	2.0000	2.0800	-0.952%	35	891	-78.365%
2026-03-23	2.1000	2.1000	2.1000	2.1000	-5.405%	6	856	-78.571%
2026-03-20	3.0000	3.0000	2.2200	2.2200	-30.625%	14	850	-79.730%
2026-03-18	3.3000	3.3000	3.2000	3.2000	-3.030%	26	838	-85.938%
2026-03-13	3.3000	3.3000	3.3000	3.3000	-8.333%	5	812	-86.364%
2026-03-12	3.7500	3.8000	3.6000	3.6000	-10.000%	63	817	-87.500%
2026-03-10	3.8000	4.0000	3.8000	4.0000	+48.148%	11	760	-88.750%
2026-03-09	2.6000	2.9700	2.6000	2.7000	-2.174%	17	769	-83.333%
2026-03-06	2.7600	2.7600	2.7600	2.7600	+2.222%	5	754	-83.696%
2026-03-05	2.7000	2.7000	2.7000	2.7000	-6.897%	1	749	-83.333%
2026-03-04	2.9000	2.9000	2.9000	2.9000	+4.693%	35	748	-84.483%
2026-03-03	2.6500	2.7700	2.0500	2.7700	-18.529%	38	713	-83.755%
2026-02-27	3.2000	3.4000	3.2000	3.4000	+13.333%	31	677	-86.765%
2026-02-26	2.8000	3.0000	2.8000	3.0000	0.000%	10	648	-85.000%
2026-02-25	3.2000	3.3000	3.0000	3.0000	+7.143%	39	609	-85.000%
2026-02-24	2.7000	3.0000	2.6000	2.8000	-6.667%	151	609	-83.929%
2026-02-23	2.8000	3.7000	2.7000	3.0000	+76.471%	447	560	-85.000%
2026-02-17	1.7000	1.7000	1.7000	1.7000	-15.000%	1	173	-73.529%
2026-02-12	2.3000	2.4300	1.7500	2.0000	-16.667%	34	172	-77.500%
2026-02-09	2.4000	2.4000	2.4000	2.4000	-14.286%	1	139	-81.250%
2026-02-02	2.8000	2.8000	2.8000	2.8000	0.000%	5	140	-83.929%
2026-01-27	2.8000	2.8000	2.8000	2.8000	-22.222%	3	135	-83.929%
2026-01-23	3.6000	3.6000	3.6000	3.6000	+28.571%	2	132	-87.500%
2026-01-15	2.8000	2.8000	2.8000	2.8000	-3.448%	5	130	-83.929%
2026-01-13	2.9000	2.9000	2.9000	2.9000	+5.455%	5	125	-84.483%
2026-01-12	2.4000	2.7500	2.4000	2.7500	+10.000%	15	120	-83.636%
2026-01-09	2.5000	2.5000	2.5000	2.5000	-3.846%	1	107	-82.000%
2026-01-08	2.6000	2.6000	2.6000	2.6000	-18.750%	1	107	-82.692%
2026-01-06	3.3000	3.3000	3.2000	3.2000	+0.629%	4	107	-85.938%
2026-01-05	3.1800	3.1800	3.1800	3.1800	+7.797%	2	104	-85.849%
2026-01-02	3.7000	3.7000	2.9500	2.9500	+7.273%	21	104	-84.746%
2025-12-31	2.7500	2.7500	2.7500	2.7500	+14.583%	2	112	-83.636%
2025-12-30	2.1700	2.5000	2.1700	2.4000	-5.882%	21	112	-81.250%
2025-12-29	1.9000	2.5500	1.9000	2.5500	+2.000%	4	92	-82.353%
2025-12-26	2.5000	2.5000	2.5000	2.5000	+11.111%	2	89	-82.000%
2025-12-23	2.2500	2.2500	2.2500	2.2500	+7.143%	1	87	-80.000%
2025-12-17	2.1000	2.1000	2.1000	2.1000	-14.286%	2	86	-78.571%
2025-12-11	2.4500	2.4500	2.4500	2.4500	+13.953%	30	86	-81.633%
2025-12-08	2.1500	2.1500	2.1500	2.1500	+43.333%	1	56	-79.070%
2025-12-04	1.7200	1.7200	1.5000	1.5000	+7.143%	2	55	-70.000%
2025-12-03	1.4500	1.4500	1.4000	1.4000	-17.647%	2	55	-67.857%
2025-12-01	1.7000	1.7000	1.7000	1.7000	+46.552%	2	53	-73.529%
2025-11-21	1.1600	1.1600	1.1600	1.1600	-20.000%	20	51	-61.207%
2025-11-19	1.4500	1.4500	1.4500	1.4500	-14.706%	1	42	-68.966%
2025-11-18	1.5000	1.7500	1.5000	1.7000	+161.538%	38	42	-73.529%
2025-11-03	0.6500	0.6500	0.6500	0.6500	-64.865%	5	5	-30.769%
2025-10-08	1.8500	1.8500	1.8500	1.8500	0.000%	5	5	-75.676%