Dark

VG20260821P12.5
VG Aug 21 2026 12.50 Put (VG260821P00012500)
option OPRA

EOD

Aug 6, 2026

0.4700-47.778%(-0.4300)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5000	0.6300	0.4700	0.4700	-47.778%	68	13,209	0.000%
2026-08-05	0.7500	0.9600	0.7500	0.9000	+13.924%	3,912	13,153	-47.778%
2026-08-04	0.8000	0.8500	0.7100	0.7900	+12.857%	137	10,100	-40.506%
2026-08-03	0.9000	0.9200	0.6500	0.7000	+16.667%	17	10,008	-32.857%
2026-07-31	0.7000	0.7000	0.6000	0.6000	-23.077%	75	10,017	-21.667%
2026-07-30	1.3000	1.3000	0.7800	0.7800	-10.345%	38	9,943	-39.744%
2026-07-29	0.8700	0.8700	0.8700	0.8700	-27.500%	1	9,981	-45.977%
2026-07-28	1.0000	1.2000	1.0000	1.2000	+29.032%	71	9,980	-60.833%
2026-07-27	0.6000	0.9300	0.6000	0.9300	+102.174%	84	10,015	-49.462%
2026-07-24	0.3700	0.5000	0.3700	0.4600	+35.294%	52	10,032	+2.174%
2026-07-23	0.4000	0.4000	0.3000	0.3400	-20.930%	246	9,998	+38.235%
2026-07-22	0.5300	0.5300	0.4000	0.4300	-30.645%	183	10,115	+9.302%
2026-07-21	0.5500	0.6200	0.5400	0.6200	+16.981%	147	10,133	-24.194%
2026-07-20	0.7000	0.7000	0.5300	0.5300	-18.462%	1,122	10,052	-11.321%
2026-07-17	0.8000	0.9500	0.6500	0.6500	-38.095%	428	9,727	-27.692%
2026-07-16	0.9500	1.0500	0.8500	1.0500	+5.000%	70	9,829	-55.238%
2026-07-15	1.0400	1.0400	0.9500	1.0000	+17.647%	621	9,779	-53.000%
2026-07-14	0.8600	0.9500	0.8300	0.8500	-4.494%	162	9,182	-44.706%
2026-07-13	1.0500	1.0500	0.8900	0.8900	-34.074%	300	9,327	-47.191%
2026-07-10	1.2000	1.4000	1.2000	1.3500	+17.391%	161	9,383	-65.185%
2026-07-09	1.1500	1.1500	1.0500	1.1500	-17.857%	36	9,233	-59.130%
2026-07-08	1.4300	1.4300	1.2000	1.4000	-17.647%	68	9,235	-66.429%
2026-07-07	2.0000	2.0000	1.7000	1.7000	-18.269%	56	9,231	-72.353%
2026-07-06	2.0200	2.1000	2.0200	2.0800	+4.000%	24	9,221	-77.404%
2026-06-30	1.9200	2.0400	1.9100	2.0000	-1.961%	48	9,204	-76.500%
2026-06-29	2.0400	2.0400	2.0400	2.0400	-9.333%	1	9,170	-76.961%
2026-06-26	2.3000	2.3000	2.2200	2.2500	-4.255%	56	9,169	-79.111%
2026-06-25	2.6000	2.6000	2.3500	2.3500	-6.375%	94	9,187	-80.000%
2026-06-24	2.2200	2.5100	2.2200	2.5100	+22.439%	14	9,233	-81.275%
2026-06-23	2.1000	2.1500	2.0500	2.0500	+2.500%	112	9,225	-77.073%
2026-06-22	2.2300	2.2300	2.0000	2.0000	-12.281%	110	9,124	-76.500%
2026-06-18	2.4000	2.4000	2.2000	2.2800	+3.636%	220	8,795	-79.386%
2026-06-17	2.2500	2.3200	2.2000	2.2000	+2.326%	32	8,795	-78.636%
2026-06-16	2.1000	2.3500	1.9000	2.1500	+16.216%	345	8,795	-78.140%
2026-06-15	1.7000	1.8500	1.6300	1.8500	+42.308%	30	8,435	-74.595%
2026-06-12	1.3000	1.3000	1.3000	1.3000	+9.244%	3	8,435	-63.846%
2026-06-11	1.1900	1.1900	1.1500	1.1900	-15.000%	9	8,435	-60.504%
2026-06-10	1.5500	1.5500	1.4000	1.4000	-17.647%	2	8,435	-66.429%
2026-06-09	1.6500	1.7000	1.6200	1.7000	+13.333%	15	8,437	-72.353%
2026-06-08	1.4000	1.5000	1.4000	1.5000	+2.041%	3	8,437	-68.667%
2026-06-05	1.5100	1.5100	1.4200	1.4700	-2.000%	50	8,438	-68.027%
2026-06-04	1.5500	1.5500	1.5000	1.5000	-7.407%	121	8,460	-68.667%
2026-06-03	1.5800	1.6200	1.5800	1.6200	-11.957%	21	8,539	-70.988%
2026-06-02	1.5500	1.8400	1.5500	1.8400	+11.515%	204	8,528	-74.457%
2026-06-01	1.5500	1.6500	1.5500	1.6500	-13.158%	147	8,726	-71.515%
2026-05-29	1.8700	1.9500	1.8500	1.9000	+11.765%	234	8,649	-75.263%
2026-05-28	1.7200	1.7200	1.6700	1.7000	-4.494%	6	8,543	-72.353%
2026-05-27	1.8500	1.8500	1.7100	1.7800	+11.250%	186	8,537	-73.596%
2026-05-26	1.4500	1.6000	1.4500	1.6000	+23.077%	80	8,540	-70.625%
2026-05-22	1.5000	1.5200	1.3000	1.3000	-7.801%	23	8,540	-63.846%
2026-05-21	1.2500	1.4400	1.2500	1.4100	+4.444%	311	8,532	-66.667%
2026-05-20	1.1000	1.4000	1.1000	1.3500	+17.391%	37	8,532	-65.185%
2026-05-19	1.1500	1.1500	1.1500	1.1500	-8.000%	3	8,247	-59.130%
2026-05-18	1.2500	1.2600	1.2000	1.2500	-3.846%	70	8,247	-62.400%
2026-05-15	1.4000	1.4500	1.2500	1.3000	-21.212%	176	8,247	-63.846%
2026-05-14	1.7300	1.7300	1.6500	1.6500	-2.941%	65	8,079	-71.515%
2026-05-13	1.5000	1.7000	1.4500	1.7000	+3.030%	44	8,027	-72.353%
2026-05-12	2.1000	2.3200	1.6000	1.6500	-34.000%	212	8,027	-71.515%
2026-05-11	2.4700	2.5000	2.3000	2.5000	0.000%	372	8,027	-81.200%
2026-05-08	2.5500	2.5500	2.5000	2.5000	-2.344%	25	7,716	-81.200%
2026-05-07	2.6000	2.6000	2.5600	2.5600	+8.936%	70	7,713	-81.641%
2026-05-06	2.2500	2.3600	2.2500	2.3500	+19.898%	14	7,663	-80.000%
2026-05-05	1.9000	1.9600	1.8700	1.9600	+15.294%	50	7,652	-76.020%
2026-05-04	2.0500	2.0500	1.7000	1.7000	-19.048%	23	7,634	-72.353%
2026-05-01	2.2000	2.2000	2.0000	2.1000	+5.000%	22	7,620	-77.619%
2026-04-30	2.0000	2.0000	2.0000	2.0000	+1.523%	3	7,620	-76.500%
2026-04-29	2.1500	2.1500	1.9700	1.9700	-17.917%	310	7,621	-76.142%
2026-04-28	2.3000	2.4000	2.3000	2.4000	0.000%	212	7,387	-80.417%
2026-04-27	2.3300	2.4000	2.3300	2.4000	-4.000%	19	7,288	-80.417%
2026-04-24	2.4300	2.5000	2.4300	2.5000	+19.048%	51	7,270	-81.200%
2026-04-23	2.3500	2.3500	2.0900	2.1000	-8.696%	162	7,219	-77.619%
2026-04-22	2.5600	2.5600	2.2500	2.3000	-8.000%	3,270	7,087	-79.565%
2026-04-21	2.5000	2.5500	2.5000	2.5000	-7.063%	127	4,316	-81.200%
2026-04-20	2.6900	2.6900	2.6900	2.6900	-0.370%	1	4,316	-82.528%
2026-04-17	2.6000	2.8500	2.6000	2.7000	+1.887%	241	4,316	-82.593%
2026-04-16	2.6500	2.6500	2.6500	2.6500	+14.224%	25	4,229	-82.264%
2026-04-15	2.2200	2.3200	2.2200	2.3200	+4.036%	26	4,229	-79.741%
2026-04-14	2.2300	2.2300	2.2300	2.2300	+4.695%	6	4,234	-78.924%
2026-04-13	2.1000	2.1300	2.1000	2.1300	+1.429%	10	4,231	-77.934%
2026-04-10	2.1300	2.3200	2.1000	2.1000	-0.474%	26	4,240	-77.619%
2026-04-09	1.7800	2.3300	1.7800	2.1100	+11.053%	124	4,225	-77.725%
2026-04-08	2.1900	2.1900	1.8400	1.9000	+34.752%	37	4,194	-75.263%
2026-04-07	1.4100	1.4100	1.4100	1.4100	-7.843%	2,800	4,172	-66.667%
2026-04-06	1.6500	1.6500	1.5300	1.5300	-19.474%	11	1,472	-69.281%
2026-04-02	1.8500	1.9000	1.8200	1.9000	0.000%	203	1,469	-75.263%
2026-04-01	1.7600	1.9000	1.5000	1.9000	+8.571%	147	1,469	-75.263%
2026-03-31	1.6200	1.8000	1.6200	1.7500	+20.690%	46	1,352	-73.143%
2026-03-30	1.4500	1.4500	1.4500	1.4500	+0.694%	4	1,341	-67.586%
2026-03-27	1.4400	1.4400	1.4400	1.4400	-7.097%	10	1,341	-67.361%
2026-03-26	1.5000	1.5500	1.3500	1.5500	-3.125%	17	1,341	-69.677%
2026-03-25	1.7000	1.7000	1.4000	1.6000	+10.345%	30	1,330	-70.625%
2026-03-24	1.4000	1.4500	1.3700	1.4500	-13.690%	25	1,323	-67.586%
2026-03-23	1.6800	1.6800	1.6800	1.6800	-6.667%	1	1,298	-72.024%
2026-03-20	1.7500	1.8000	1.7500	1.8000	-10.891%	661	1,297	-73.889%
2026-03-19	2.0200	2.0200	2.0200	2.0200	-3.810%	10	638	-76.733%
2026-03-18	2.2500	2.2500	2.1000	2.1000	-20.455%	19	634	-77.619%
2026-03-16	2.6400	2.6400	2.6400	2.6400	-2.583%	10	648	-82.197%
2026-03-11	2.7100	2.7100	2.7100	2.7100	-2.518%	50	638	-82.657%
2026-03-05	3.3000	3.3000	2.7800	2.7800	-11.746%	6	594	-83.094%
2026-03-04	3.2500	3.2500	3.1500	3.1500	+10.526%	6	588	-85.079%
2026-03-03	2.8000	2.8500	2.8000	2.8500	-8.065%	3	589	-83.509%
2026-03-02	3.0800	3.2100	2.9500	3.1000	-31.264%	994	586	-84.839%
2026-02-17	4.5000	4.5100	4.5000	4.5100	+17.143%	3	1,036	-89.579%
2026-02-10	3.8500	3.8500	3.8500	3.8500	+1.316%	4	1,033	-87.792%
2026-02-09	3.8000	3.8000	3.8000	3.8000	-2.564%	1	1,029	-87.632%
2026-02-06	3.9000	3.9000	3.9000	3.9000	-10.138%	30	1,028	-87.949%
2026-02-04	4.3400	4.3400	4.3400	4.3400	+4.578%	1	998	-89.171%
2026-02-02	4.1500	4.1500	4.1500	4.1500	-1.190%	1	998	-88.675%
2026-01-30	4.2000	4.2000	4.2000	4.2000	-13.223%	3	997	-88.810%
2026-01-16	4.8400	5.0500	4.8200	4.8400	-16.408%	240	754	-90.289%
2026-01-08	5.7900	5.7900	5.7900	5.7900	-3.500%	1	754	-91.883%
2026-01-05	5.8900	6.0700	5.8900	6.0000	+0.167%	750	5	-92.167%
2026-01-02	5.9900	5.9900	5.9900	5.9900	0.000%	5	5	-92.154%