Dark

VG20260821P10
VG Aug 21 2026 10.00 Put (VG260821P00010000)
option OPRA

EOD

Aug 6, 2026

0.0700-30.000%(-0.0300)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1400	0.1400	0.0700	0.0700	-30.000%	34	14,051	0.000%
2026-08-05	0.1000	0.1400	0.0700	0.1000	0.000%	34	14,025	-30.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	+25.000%	11	14,021	-30.000%
2026-08-03	0.1500	0.1500	0.0600	0.0800	-20.000%	81	14,030	-12.500%
2026-07-31	0.1000	0.1400	0.0600	0.1000	-9.091%	25	14,043	-30.000%
2026-07-30	0.1100	0.1100	0.1100	0.1100	-26.667%	1	14,032	-36.364%
2026-07-29	0.1500	0.1700	0.1500	0.1500	-44.444%	295	14,031	-53.333%
2026-07-28	0.1500	0.2700	0.1500	0.2700	+80.000%	94	13,916	-74.074%
2026-07-27	0.1200	0.1800	0.0700	0.1500	+66.667%	58	13,899	-53.333%
2026-07-24	0.0800	0.1000	0.0600	0.0900	+12.500%	36	13,888	-22.222%
2026-07-23	0.0800	0.1000	0.0600	0.0800	-11.111%	42	13,889	-12.500%
2026-07-22	0.1000	0.1000	0.0700	0.0900	-10.000%	250	13,889	-22.222%
2026-07-21	0.1000	0.1400	0.0600	0.1000	0.000%	19	13,910	-30.000%
2026-07-20	0.1500	0.1500	0.1000	0.1000	-28.571%	80	13,907	-30.000%
2026-07-17	0.1500	0.2000	0.1100	0.1400	-22.222%	880	13,925	-50.000%
2026-07-16	0.2100	0.2300	0.1600	0.1800	-10.000%	23	13,150	-61.111%
2026-07-15	0.1500	0.2000	0.1500	0.2000	0.000%	22	13,136	-65.000%
2026-07-14	0.2000	0.2000	0.1900	0.2000	0.000%	98	13,135	-65.000%
2026-07-13	0.2000	0.2500	0.1500	0.2000	-33.333%	640	13,205	-65.000%
2026-07-10	0.3000	0.3500	0.2500	0.3000	+7.143%	20	13,647	-76.667%
2026-07-09	0.3200	0.3200	0.2000	0.2800	-15.152%	195	13,648	-75.000%
2026-07-08	0.4000	0.4100	0.3000	0.3300	-34.000%	379	13,768	-78.788%
2026-07-07	0.5100	0.5500	0.5000	0.5000	-33.333%	1,111	13,918	-86.000%
2026-07-06	0.6500	0.7500	0.6000	0.7500	+25.000%	406	13,471	-90.667%
2026-07-02	0.6000	0.6000	0.6000	0.6000	-11.765%	30	13,276	-88.333%
2026-07-01	0.6000	0.6800	0.6000	0.6800	+13.333%	25	13,276	-89.706%
2026-06-30	0.6500	0.6500	0.5600	0.6000	-7.692%	159	13,271	-88.333%
2026-06-29	0.7500	0.7500	0.6000	0.6500	-13.333%	139	13,221	-89.231%
2026-06-26	0.8000	0.8000	0.7500	0.7500	-6.250%	9	13,259	-90.667%
2026-06-25	0.9000	1.0000	0.8000	0.8000	-10.112%	313	13,252	-91.250%
2026-06-24	0.7500	0.9600	0.7200	0.8900	+27.143%	252	13,347	-92.135%
2026-06-23	0.7500	0.8000	0.6500	0.7000	+6.061%	164	13,165	-90.000%
2026-06-22	0.8000	0.8000	0.6500	0.6600	-13.158%	82	13,022	-89.394%
2026-06-18	0.8500	0.8500	0.7600	0.7600	-5.000%	125	12,788	-90.789%
2026-06-17	0.8000	0.8400	0.7500	0.8000	+6.667%	173	12,788	-91.250%
2026-06-16	0.6500	0.7600	0.5500	0.7500	+25.000%	877	12,788	-90.667%
2026-06-15	0.5900	0.6000	0.4900	0.6000	+50.000%	73	12,053	-88.333%
2026-06-12	0.5000	0.5000	0.4000	0.4000	-20.000%	60	12,053	-82.500%
2026-06-11	0.3500	0.5000	0.3500	0.5000	+11.111%	116	12,053	-86.000%
2026-06-10	0.5400	0.5500	0.4200	0.4500	-19.643%	257	12,050	-84.444%
2026-06-09	0.5400	0.6500	0.5400	0.5600	+1.818%	47	12,114	-87.500%
2026-06-08	0.5500	0.5500	0.4500	0.5500	+17.021%	46	12,080	-87.273%
2026-06-05	0.5200	0.5500	0.4500	0.4700	-14.545%	63	12,039	-85.106%
2026-06-04	0.5300	0.5500	0.5300	0.5500	-8.333%	14	12,058	-87.273%
2026-06-03	0.5900	0.6000	0.5700	0.6000	0.000%	113	12,056	-88.333%
2026-06-02	0.6700	0.6700	0.6000	0.6000	0.000%	4	12,045	-88.333%
2026-06-01	0.7000	0.7000	0.5000	0.6000	-18.919%	113	12,044	-88.333%
2026-05-29	0.6500	0.7400	0.5600	0.7400	+19.355%	244	12,035	-90.541%
2026-05-28	0.6500	0.6500	0.6000	0.6200	-8.824%	55	11,874	-88.710%
2026-05-27	0.6900	0.6900	0.6500	0.6800	+13.333%	221	11,850	-89.706%
2026-05-26	0.5000	0.6000	0.4500	0.6000	+11.111%	280	11,825	-88.333%
2026-05-22	0.5900	0.6000	0.5000	0.5400	+8.000%	14	11,603	-87.037%
2026-05-21	0.5000	0.5000	0.5000	0.5000	-9.091%	2	11,598	-86.000%
2026-05-20	0.4400	0.5500	0.4400	0.5500	+25.000%	25	11,598	-87.273%
2026-05-19	0.4400	0.4400	0.4400	0.4400	-4.348%	1	11,602	-84.091%
2026-05-18	0.4700	0.5000	0.4400	0.4600	-13.208%	48	11,602	-84.783%
2026-05-15	0.5600	0.5800	0.5300	0.5300	-18.462%	54	11,602	-86.792%
2026-05-14	0.6500	0.6500	0.6500	0.6500	0.000%	10	11,532	-89.231%
2026-05-13	0.6000	0.6500	0.6000	0.6500	0.000%	25	11,532	-89.231%
2026-05-12	0.6900	0.9000	0.6500	0.6500	-40.909%	176	11,532	-89.231%
2026-05-11	1.1000	1.1100	1.0500	1.1000	-8.333%	35	11,532	-93.636%
2026-05-08	1.1800	1.2000	1.1500	1.2000	+9.091%	305	11,400	-94.167%
2026-05-07	1.2000	1.2800	1.1000	1.1000	0.000%	90	11,399	-93.636%
2026-05-06	1.0100	1.1000	1.0100	1.1000	+22.222%	68	11,434	-93.636%
2026-05-05	0.8500	0.9000	0.8500	0.9000	+11.111%	21	11,409	-92.222%
2026-05-04	0.8300	0.8300	0.8100	0.8100	-19.000%	21	11,396	-91.358%
2026-05-01	1.0000	1.0000	0.9500	1.0000	+5.263%	425	11,168	-93.000%
2026-04-30	0.9500	0.9500	0.9000	0.9500	0.000%	74	11,168	-92.632%
2026-04-29	0.9900	0.9900	0.9100	0.9500	-17.391%	85	11,134	-92.632%
2026-04-28	1.0500	1.1500	1.0500	1.1500	+4.545%	200	11,121	-93.913%
2026-04-27	1.0700	1.2000	1.0700	1.1000	-8.333%	238	10,979	-93.636%
2026-04-24	1.0500	1.2000	1.0500	1.2000	+21.212%	47	10,979	-94.167%
2026-04-23	1.0500	1.0500	0.9900	0.9900	-20.161%	11	10,971	-92.929%
2026-04-22	1.1000	1.2400	1.1000	1.2400	+3.333%	11	10,971	-94.355%
2026-04-21	1.2400	1.2400	1.2000	1.2000	-6.977%	50	10,933	-94.167%
2026-04-20	1.3100	1.3100	1.2300	1.2900	-0.769%	129	10,933	-94.574%
2026-04-17	1.2500	1.4500	1.0500	1.3000	+30.000%	192	10,886	-94.615%
2026-04-16	1.0500	1.0500	1.0000	1.0000	-13.043%	21	10,822	-93.000%
2026-04-15	1.0300	1.1500	1.0300	1.1500	+9.524%	118	10,842	-93.913%
2026-04-14	1.0300	1.1000	1.0300	1.0500	+5.000%	46	10,806	-93.333%
2026-04-13	1.0000	1.0000	1.0000	1.0000	0.000%	22	10,810	-93.000%
2026-04-10	1.1000	1.1000	1.0000	1.0000	-6.542%	199	10,810	-93.000%
2026-04-09	0.8200	1.1700	0.8200	1.0700	+33.750%	434	10,817	-93.458%
2026-04-08	1.0500	1.0500	0.8000	0.8000	-1.235%	10,533	10,910	-91.250%
2026-04-07	0.8100	0.8100	0.8100	0.8100	-4.706%	2	1,707	-91.358%
2026-04-06	0.9000	0.9000	0.8500	0.8500	-5.556%	2	1,709	-91.765%
2026-04-02	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,706	-92.222%
2026-04-01	0.6300	0.9000	0.6300	0.8500	+21.429%	170	1,706	-91.765%
2026-03-26	0.7000	0.7000	0.7000	0.7000	-12.500%	5	1,599	-90.000%
2026-03-25	0.8000	0.8000	0.8000	0.8000	+3.896%	1	1,604	-91.250%
2026-03-24	0.6800	0.8500	0.6800	0.7700	-3.750%	18	1,603	-90.909%
2026-03-23	0.8900	0.8900	0.8000	0.8000	-11.111%	9	1,588	-91.250%
2026-03-20	0.8500	0.9200	0.8500	0.9000	-17.431%	6	1,582	-92.222%
2026-03-19	1.0700	1.0900	1.0700	1.0900	+3.810%	2	1,576	-93.578%
2026-03-18	1.1000	1.1000	1.0000	1.0500	-16.000%	40	1,574	-93.333%
2026-03-17	1.2300	1.3200	1.2300	1.2500	-10.714%	2,552	1,562	-94.400%
2026-03-16	1.4000	1.4000	1.4000	1.4000	0.000%	5	160	-95.000%
2026-03-13	1.4000	1.4000	1.4000	1.4000	+4.478%	5	155	-95.000%
2026-03-12	1.3400	1.3400	1.3400	1.3400	-10.667%	10	160	-94.776%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-11.765%	10	154	-95.333%
2026-03-10	1.8000	1.8000	1.7000	1.7000	+30.769%	21	154	-95.882%
2026-03-06	1.3000	1.3000	1.3000	1.3000	-10.345%	1	136	-94.615%
2026-03-05	1.4600	1.4600	1.4500	1.4500	-17.143%	13	135	-95.172%
2026-03-04	1.9000	1.9000	1.7500	1.7500	+9.375%	77	136	-96.000%
2026-03-03	1.2900	1.7000	1.2800	1.6000	-5.882%	18	61	-95.625%
2026-03-02	1.7000	1.7000	1.7000	1.7000	-24.444%	8	57	-95.882%
2026-02-27	2.2500	2.2500	2.2500	2.2500	-6.250%	1	57	-96.889%
2026-02-26	2.5000	2.5000	2.3800	2.4000	-11.111%	6	57	-97.083%
2026-02-24	2.6900	2.7000	2.6900	2.7000	+17.904%	100	54	-97.407%
2026-02-19	2.2900	2.2900	2.2900	2.2900	-4.583%	8	154	-96.943%
2026-02-18	2.6700	2.6700	2.4000	2.4000	-9.434%	7	146	-97.083%
2026-02-17	2.6000	2.6500	2.6000	2.6500	+3.922%	2	141	-97.358%
2026-02-13	2.4500	2.6700	2.3000	2.5500	+18.605%	72	137	-97.255%
2026-02-11	2.1500	2.1500	2.1500	2.1500	-14.000%	3	137	-96.744%
2026-02-04	2.5000	2.5000	2.5000	2.5000	+13.636%	10	134	-97.200%
2026-01-30	2.1000	2.2000	2.1000	2.2000	-14.729%	100	134	-96.818%
2026-01-26	2.5000	2.5800	2.5000	2.5800	+16.216%	15	34	-97.287%
2026-01-23	2.2200	2.2200	2.2200	2.2200	-22.378%	9	25	-96.847%
2026-01-21	2.8600	2.8600	2.8600	2.8600	-20.994%	5	16	-97.552%
2026-01-09	3.6200	3.6200	3.6200	3.6200	-19.912%	1	11	-98.066%
2025-12-18	4.5200	4.5200	4.5200	4.5200	0.000%	10	10	-98.451%