Dark

VUG20261218C90
VUG Dec 18 2026 90.00 Call (VUG261218C00090000)
option OPRA

EOD

Sep 29, 2026

3.58-10.500%(-0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.5800	3.5800	3.5800	3.5800	-10.500%	1	939	0.000%
2026-09-28	4.0000	4.0000	4.0000	4.0000	+5.263%	2	938	-10.500%
2026-09-23	3.9000	3.9000	3.8000	3.8000	-13.636%	6	936	-5.789%
2026-09-22	4.4000	4.4000	4.4000	4.4000	+2.804%	3	936	-18.636%
2026-09-21	3.6500	4.2900	3.6500	4.2800	+50.175%	8	939	-16.355%
2026-09-18	3.0000	3.0000	2.8500	2.8500	-1.724%	18	933	+25.614%
2026-09-17	2.9300	2.9300	2.7600	2.9000	+16.000%	5	915	+23.448%
2026-09-16	2.4500	2.5000	2.4500	2.5000	+2.881%	2	911	+43.200%
2026-09-15	2.3000	2.4400	2.3000	2.4300	-6.538%	63	909	+47.325%
2026-09-14	2.5000	2.6000	2.4500	2.6000	-12.162%	6	846	+37.692%
2026-09-11	2.9600	2.9600	2.9600	2.9600	+16.078%	1	848	+20.946%
2026-09-10	2.6400	2.6400	2.5500	2.5500	-6.593%	10	848	+40.392%
2026-09-09	2.7300	2.7300	2.7300	2.7300	-9.000%	1	841	+31.136%
2026-09-08	3.0000	3.0000	3.0000	3.0000	-2.913%	4	841	+19.333%
2026-09-04	3.0900	3.0900	3.0900	3.0900	-7.485%	1	836	+15.858%
2026-09-03	3.1000	3.3400	3.1000	3.3400	+18.021%	13	836	+7.186%
2026-09-02	2.7000	2.9500	2.6500	2.8300	+8.846%	171	884	+26.502%
2026-09-01	2.7000	2.7600	2.6000	2.6000	-23.529%	100	885	+37.692%
2026-08-28	3.4000	3.4000	3.4000	3.4000	-9.574%	1	793	+5.294%
2026-08-27	3.4300	3.7600	3.4300	3.7600	+21.290%	3	792	-4.787%
2026-08-26	3.1000	3.1000	3.1000	3.1000	+1.974%	7	791	+15.484%
2026-08-25	3.0800	3.0800	3.0000	3.0400	+4.828%	27	784	+17.763%
2026-08-24	2.9000	2.9000	2.9000	2.9000	-14.706%	1	757	+23.448%
2026-08-21	3.1700	3.5000	3.1700	3.4000	+1.796%	19	758	+5.294%
2026-08-20	3.6000	3.6000	3.3400	3.3400	-5.915%	3	748	+7.186%
2026-08-19	3.7000	3.9000	3.2000	3.5500	-11.250%	15	750	+0.845%
2026-08-17	4.2000	4.2000	4.0000	4.0000	-11.111%	2	760	-10.500%
2026-08-14	4.5500	4.6000	4.5000	4.5000	+4.651%	27	758	-20.444%
2026-08-12	4.2800	4.3100	4.0000	4.3000	-6.522%	7	735	-16.744%
2026-08-11	4.7000	4.7000	4.6000	4.6000	-8.911%	15	746	-22.174%
2026-08-10	5.0500	5.0500	5.0500	5.0500	+3.484%	1	746	-29.109%
2026-08-07	5.0400	5.0400	4.8800	4.8800	+4.274%	3	745	-26.639%
2026-08-06	4.8000	4.8000	4.6800	4.6800	-6.400%	4	745	-23.504%
2026-08-04	4.3300	5.1400	4.3000	5.0000	+29.534%	15	745	-28.400%
2026-08-03	3.3000	4.0500	3.3000	3.8600	+38.849%	14	740	-7.254%
2026-07-31	2.7800	2.7800	2.7800	2.7800	+2.963%	1	721	+28.777%
2026-07-30	2.7000	2.7000	2.7000	2.7000	+25.581%	1	720	+32.593%
2026-07-29	2.3600	2.3600	2.0400	2.1500	-15.020%	6	720	+66.512%
2026-07-28	2.4000	2.5300	2.4000	2.5300	-17.590%	6	717	+41.502%
2026-07-24	3.0700	3.0700	3.0700	3.0700	+5.862%	6	714	+16.612%
2026-07-23	3.8000	3.8000	2.9000	2.9000	-27.500%	47	732	+23.448%
2026-07-22	4.0000	4.0000	4.0000	4.0000	0.000%	6	757	-10.500%
2026-07-21	4.0000	4.0000	4.0000	4.0000	+4.167%	5	763	-10.500%
2026-07-20	3.7800	3.9600	3.7800	3.8400	-12.727%	12	763	-6.771%
2026-07-16	4.8200	4.8200	4.3000	4.4000	-8.903%	6	755	-18.636%
2026-07-15	4.8000	4.8300	4.8000	4.8300	+13.380%	2	757	-25.880%
2026-07-14	4.2500	4.2600	4.2500	4.2600	-11.250%	2	757	-15.962%
2026-07-10	4.2000	5.1000	4.2000	4.8000	+23.077%	24	755	-25.417%
2026-07-09	4.5000	4.5000	3.9000	3.9000	-11.964%	3	732	-8.205%
2026-07-02	4.5600	4.5600	4.4300	4.4300	-11.222%	3	730	-19.187%
2026-07-01	4.9900	4.9900	4.9900	4.9900	+8.478%	1	730	-28.257%
2026-06-30	4.6000	4.6000	4.6000	4.6000	+14.144%	5	729	-22.174%
2026-06-29	3.9000	4.0300	3.7000	4.0300	+21.752%	39	724	-11.166%
2026-06-26	3.3100	3.3100	3.3100	3.3100	-7.799%	1	708	+8.157%
2026-06-25	3.5000	3.5900	3.5000	3.5900	-10.250%	74	707	-0.279%
2026-06-24	4.0000	4.0000	4.0000	4.0000	-4.762%	2	781	-10.500%
2026-06-23	4.3500	4.3500	4.2000	4.2000	-23.218%	7	783	-14.762%
2026-06-18	5.1500	5.5000	5.1500	5.4700	-0.545%	13	760	-34.552%
2026-06-15	5.4000	5.6200	5.4000	5.5000	+27.907%	13	760	-34.909%
2026-06-11	4.2000	4.3000	4.0000	4.3000	0.000%	104	760	-16.744%
2026-06-10	5.3000	5.3000	4.3000	4.3000	-18.868%	2	660	-16.744%
2026-06-08	5.3000	5.3000	5.3000	5.3000	-24.286%	20	659	-32.453%
2026-06-04	6.3500	7.0000	6.3500	7.0000	+1.449%	26	639	-48.857%
2026-06-03	6.9000	6.9000	6.9000	6.9000	-6.250%	2	651	-48.116%
2026-06-02	7.4000	7.4000	7.3000	7.3600	-0.541%	14	824	-51.359%
2026-06-01	7.3000	7.4000	6.8000	7.4000	+18.971%	193	823	-51.622%
2026-05-29	6.2200	6.2200	6.2200	6.2200	+3.667%	1	818	-42.444%
2026-05-28	6.0000	6.0000	6.0000	6.0000	-2.755%	240	817	-40.333%
2026-05-27	7.0000	7.0000	6.1700	6.1700	+0.489%	7	584	-41.977%
2026-05-26	6.3400	6.4000	6.1400	6.1400	+5.862%	51	584	-41.694%
2026-05-22	5.8000	5.8000	5.8000	5.8000	+3.757%	4	536	-38.276%
2026-05-20	5.5000	5.5900	5.5000	5.5900	+9.608%	2	533	-35.957%
2026-05-19	5.0000	5.1000	5.0000	5.1000	-15.000%	2	534	-29.804%
2026-05-18	6.0000	6.0000	6.0000	6.0000	-6.542%	1	534	-40.333%
2026-05-15	6.0400	6.4500	6.0400	6.4200	-1.231%	6	534	-44.237%
2026-05-14	6.3000	6.8000	6.2000	6.5000	+6.557%	33	531	-44.923%
2026-05-13	5.0500	6.2000	5.0500	6.1000	+22.000%	15	551	-41.311%
2026-05-12	5.4000	5.4000	5.0000	5.0000	-7.407%	11	551	-28.400%
2026-05-11	5.0900	5.5000	5.0800	5.4000	-1.818%	55	551	-33.704%
2026-05-08	5.2000	5.5000	5.2000	5.5000	+12.245%	19	499	-34.909%
2026-05-07	5.2000	5.4000	4.9000	4.9000	+10.112%	20	493	-26.939%
2026-05-06	4.3000	4.4500	4.0000	4.4500	+8.537%	149	476	-19.551%
2026-05-05	3.8000	4.1000	3.8000	4.1000	+10.811%	5	332	-12.683%
2026-05-04	3.9000	3.9000	3.7000	3.7000	-3.394%	10	327	-3.243%
2026-05-01	3.5800	3.8700	3.0000	3.8300	+16.061%	25	292	-6.527%
2026-04-30	3.3000	3.3000	3.3000	3.3000	-2.941%	2	292	+8.485%
2026-04-29	3.3000	3.4000	3.3000	3.4000	+17.241%	2	292	+5.294%
2026-04-28	3.2000	3.2300	2.8000	2.9000	-23.684%	240	290	+23.448%
2026-04-27	3.7000	3.8000	3.4000	3.8000	+5.556%	13	67	-5.789%
2026-04-24	3.2200	3.6000	3.2200	3.6000	+22.034%	4	60	-0.556%
2026-04-23	2.9500	2.9500	2.9500	2.9500	-15.714%	1	56	+21.356%
2026-04-22	3.3000	3.6000	3.3000	3.5000	+14.754%	55	0	+2.286%
2026-04-21	2.9600	3.0500	2.9600	3.0500	0.000%	2	0	+17.377%