Dark

VUG20261218C95
VUG Dec 18 2026 95.00 Call (VUG261218C00095000)
option OPRA

EOD

Oct 1, 2026

1.600.000%(0.00)288

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4400	1.6000	1.4400	1.6000	0.000%	288	1,354	0.000%
2026-09-30	1.6000	1.6000	1.6000	1.6000	+14.286%	3	1,461	0.000%
2026-09-29	1.4000	1.4000	1.4000	1.4000	-3.448%	2	1,458	+14.286%
2026-09-28	1.6000	1.6000	1.4500	1.4500	-17.143%	2	1,456	+10.345%
2026-09-25	1.7500	1.7500	1.7200	1.7500	+24.113%	31	1,457	-8.571%
2026-09-24	1.3200	1.4100	1.3200	1.4100	-2.759%	5	1,426	+13.475%
2026-09-23	1.5600	1.5600	1.4500	1.4500	-19.444%	5	1,428	+10.345%
2026-09-22	1.9000	1.9000	1.8000	1.8000	-1.099%	7	1,427	-11.111%
2026-09-21	1.1500	1.8200	1.1500	1.8200	+80.198%	237	1,425	-12.088%
2026-09-18	0.9600	1.0700	0.9600	1.0100	+1.000%	4	1,384	+58.416%
2026-09-17	1.0000	1.0000	1.0000	1.0000	+11.111%	6	1,380	+60.000%
2026-09-16	0.8900	0.9000	0.8500	0.9000	+12.500%	36	1,374	+77.778%
2026-09-15	0.8000	0.8000	0.8000	0.8000	-15.789%	56	1,403	+100.000%
2026-09-14	0.9500	0.9500	0.9500	0.9500	-16.667%	10	1,458	+68.421%
2026-09-11	1.1000	1.1400	1.0700	1.1400	+3.636%	7	1,468	+40.351%
2026-09-09	1.1000	1.1000	1.1000	1.1000	-12.000%	3	1,468	+45.455%
2026-09-08	1.2000	1.3000	1.1500	1.2500	+5.042%	18	1,465	+28.000%
2026-09-04	1.2500	1.2500	1.1900	1.1900	-11.852%	89	1,374	+34.454%
2026-09-03	1.3500	1.3500	1.3500	1.3500	+25.000%	23	1,374	+18.519%
2026-09-02	1.0800	1.0800	1.0800	1.0800	-1.818%	10	1,351	+48.148%
2026-09-01	1.1000	1.1000	1.1000	1.1000	-4.348%	2	1,360	+45.455%
2026-08-31	1.3000	1.3000	1.1500	1.1500	-30.303%	11	1,362	+39.130%
2026-08-28	1.6500	1.6500	1.6500	1.6500	+3.125%	1	1,364	-3.030%
2026-08-27	1.6500	1.6500	1.5500	1.6000	+33.333%	9	1,370	0.000%
2026-08-25	1.3300	1.3300	1.2000	1.2000	-13.669%	284	1,368	+33.333%
2026-08-24	1.2000	1.3900	1.2000	1.3900	-7.333%	46	1,084	+15.108%
2026-08-21	1.5000	1.5000	1.5000	1.5000	+2.740%	1	1,038	+6.667%
2026-08-20	1.4600	1.4600	1.4600	1.4600	-11.515%	6	1,039	+9.589%
2026-08-19	1.3900	1.7000	1.3500	1.6500	-4.070%	57	1,033	-3.030%
2026-08-18	1.7100	1.7200	1.7000	1.7200	-14.428%	16	961	-6.977%
2026-08-17	2.2500	2.2500	2.0100	2.0100	-18.952%	10	961	-20.398%
2026-08-13	2.3500	2.5000	2.1000	2.4800	+15.349%	18	951	-35.484%
2026-08-12	2.1200	2.1500	2.1000	2.1500	+7.500%	5	937	-25.581%
2026-08-11	2.2500	2.2500	2.0000	2.0000	-23.664%	9	940	-20.000%
2026-08-07	2.6800	2.8000	2.6200	2.6200	+3.557%	14	943	-38.931%
2026-08-06	2.5000	2.5300	2.5000	2.5300	-6.296%	2	929	-36.759%
2026-08-05	3.1700	3.3000	2.7000	2.7000	-8.475%	68	929	-40.741%
2026-08-04	2.1000	2.9500	2.1000	2.9500	+48.990%	309	861	-45.763%
2026-08-03	1.5500	2.0000	1.5000	1.9800	+32.000%	17	679	-19.192%
2026-07-31	1.5000	1.5000	1.5000	1.5000	+66.667%	3	663	+6.667%
2026-07-30	0.9000	0.9000	0.9000	0.9000	-10.000%	56	660	+77.778%
2026-07-29	1.0000	1.0000	1.0000	1.0000	-15.254%	4	604	+60.000%
2026-07-28	1.0000	1.1800	1.0000	1.1800	-20.270%	6	600	+35.593%
2026-07-23	1.5500	1.5500	1.2000	1.4800	-24.103%	37	597	+8.108%
2026-07-22	1.9500	1.9600	1.9300	1.9500	-2.500%	10	581	-17.949%
2026-07-21	2.0000	2.0000	2.0000	2.0000	0.000%	5	572	-20.000%
2026-07-20	2.1500	2.1500	2.0000	2.0000	-20.000%	2	567	-20.000%
2026-07-15	2.5000	2.5000	2.5000	2.5000	-10.714%	1	568	-36.000%
2026-07-13	2.4000	2.8000	2.4000	2.8000	+1.818%	2	567	-42.857%
2026-07-10	2.7000	2.7600	2.7000	2.7500	+1.852%	42	567	-41.818%
2026-07-01	2.7000	2.7000	2.7000	2.7000	0.000%	1	525	-40.741%
2026-06-30	2.5000	2.7000	2.5000	2.7000	+35.000%	3	524	-40.741%
2026-06-23	2.0000	2.0000	2.0000	2.0000	-41.003%	30	521	-20.000%
2026-06-17	3.3900	3.3900	3.3900	3.3900	+2.727%	1	493	-52.802%
2026-06-16	3.3000	3.3000	3.3000	3.3000	-8.333%	1	493	-51.515%
2026-06-15	3.6000	3.6000	3.6000	3.6000	+24.138%	3	489	-55.556%
2026-06-12	2.9000	2.9000	2.9000	2.9000	+18.367%	1	489	-44.828%
2026-06-11	2.4500	2.4500	2.4500	2.4500	-31.944%	1	489	-34.694%
2026-06-10	3.6000	3.6000	3.6000	3.6000	0.000%	1	490	-55.556%
2026-06-05	3.9500	4.0000	3.6000	3.6000	-19.643%	8	490	-55.556%
2026-06-03	4.4800	4.4800	4.4800	4.4800	-0.444%	11	484	-64.286%
2026-06-01	4.5000	4.5000	4.5000	4.5000	+1.351%	1	473	-64.444%
2026-05-29	4.4400	4.4400	4.4400	4.4400	+26.857%	1	472	-63.964%
2026-05-28	3.5000	3.5000	3.5000	3.5000	-7.162%	1	471	-54.286%
2026-05-27	3.7000	3.7700	3.7000	3.7700	+0.802%	32	470	-57.560%
2026-05-26	3.5000	3.9000	3.5000	3.7400	+2.466%	336	438	-57.219%
2026-05-22	3.4000	3.6500	3.4000	3.6500	+9.940%	3	103	-56.164%
2026-05-20	3.3200	3.3200	3.3200	3.3200	+23.881%	1	101	-51.807%
2026-05-19	2.6800	2.6800	2.6800	2.6800	-28.342%	1	100	-40.299%
2026-05-15	3.8000	3.8000	3.7400	3.7400	-8.780%	6	100	-57.219%
2026-05-14	4.1900	4.1900	4.1000	4.1000	+33.117%	4	93	-60.976%
2026-05-13	3.0800	3.0800	3.0800	3.0800	+12.000%	1	88	-48.052%
2026-05-06	2.5000	2.7500	2.5000	2.7500	+66.667%	7	88	-41.818%
2026-05-05	1.6500	1.6500	1.6500	1.6500	-36.538%	12	81	-3.030%
2026-05-04	2.6000	2.6000	2.6000	2.6000	+160.000%	13	69	-38.462%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-42.857%	2	69	+60.000%
2026-04-28	1.7500	1.7500	1.7500	1.7500	-12.500%	2	69	-8.571%
2026-04-27	2.0000	2.0000	2.0000	2.0000	+2.564%	9	67	-20.000%
2026-04-24	1.8700	2.1400	1.5000	1.9500	+18.182%	54	58	-17.949%
2026-04-22	1.7000	1.7000	1.6500	1.6500	+1.852%	4	5	-3.030%
2026-04-21	1.6300	1.6300	1.6200	1.6200	0.000%	2	0	-1.235%