Dark

VG20261120P10
VG Nov 20 2026 10.00 Put (VG261120P00010000)
option OPRA

EOD

Sep 29, 2026

0.2600+8.333%(+0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2500	0.2600	0.2500	0.2600	+8.333%	11	5,416	0.000%
2026-09-28	0.2100	0.2400	0.2000	0.2400	+9.091%	36	5,417	+8.333%
2026-09-25	0.2200	0.2200	0.2200	0.2200	+15.789%	11	5,418	+18.182%
2026-09-23	0.2000	0.2000	0.1900	0.1900	-32.143%	34	5,418	+36.842%
2026-09-22	0.1700	0.2800	0.1700	0.2800	+64.706%	23	5,421	-7.143%
2026-09-21	0.1000	0.1800	0.1000	0.1700	+30.769%	39	5,425	+52.941%
2026-09-18	0.1400	0.1400	0.1300	0.1300	+30.000%	8	5,410	+100.000%
2026-09-17	0.1000	0.1000	0.1000	0.1000	-23.077%	35	5,415	+160.000%
2026-09-16	0.1300	0.1300	0.1300	0.1300	-7.143%	10	5,415	+100.000%
2026-09-15	0.1000	0.1500	0.1000	0.1400	-6.667%	118	5,418	+85.714%
2026-09-14	0.1000	0.1500	0.1000	0.1500	+25.000%	77	5,518	+73.333%
2026-09-10	0.1500	0.1500	0.1000	0.1200	-20.000%	4	5,585	+116.667%
2026-09-09	0.1500	0.1500	0.1300	0.1500	-6.250%	19	5,587	+73.333%
2026-09-08	0.1600	0.1600	0.1600	0.1600	-20.000%	3	5,594	+62.500%
2026-09-04	0.1600	0.2000	0.1600	0.2000	0.000%	5	5,598	+30.000%
2026-09-03	0.2100	0.2100	0.1500	0.2000	0.000%	14	5,598	+30.000%
2026-09-02	0.2000	0.2000	0.2000	0.2000	+5.263%	9	5,599	+30.000%
2026-08-31	0.2700	0.2700	0.1800	0.1900	-24.000%	68	5,608	+36.842%
2026-08-28	0.2500	0.2500	0.2500	0.2500	+8.696%	302	5,618	+4.000%
2026-08-27	0.2500	0.2500	0.2300	0.2300	-23.333%	26	5,683	+13.043%
2026-08-25	0.3000	0.3000	0.3000	0.3000	+11.111%	15	5,685	-13.333%
2026-08-24	0.3000	0.3000	0.2700	0.2700	-3.571%	2	5,700	-3.704%
2026-08-21	0.3000	0.3000	0.2800	0.2800	-6.667%	201	5,699	-7.143%
2026-08-20	0.3000	0.3000	0.3000	0.3000	-6.250%	1	5,899	-13.333%
2026-08-18	0.3100	0.3500	0.3000	0.3200	-8.571%	43	5,900	-18.750%
2026-08-17	0.3700	0.3900	0.3100	0.3500	-12.500%	311	5,901	-25.714%
2026-08-14	0.3800	0.4000	0.3200	0.4000	-11.111%	65	6,107	-35.000%
2026-08-13	0.4500	0.4500	0.4500	0.4500	+2.273%	10	6,123	-42.222%
2026-08-12	0.4500	0.4800	0.4300	0.4400	-2.222%	6	6,123	-40.909%
2026-08-11	0.5000	0.5000	0.4500	0.4500	+4.651%	31	6,025	-42.222%
2026-08-10	0.4500	0.4500	0.4000	0.4300	-21.818%	2,386	5,999	-39.535%
2026-08-07	0.6000	0.6000	0.5000	0.5500	0.000%	25	3,736	-52.727%
2026-08-06	0.6400	0.7000	0.5500	0.5500	-24.658%	338	3,748	-52.727%
2026-08-05	0.6900	0.7300	0.6900	0.7300	+4.286%	11	3,488	-64.384%
2026-08-04	0.6500	0.7000	0.6200	0.7000	+6.061%	43	3,487	-62.857%
2026-08-03	0.7500	0.7500	0.6500	0.6600	+1.538%	40	3,482	-60.606%
2026-07-31	0.6500	0.6500	0.6500	0.6500	-7.143%	10	3,496	-60.000%
2026-07-30	0.7500	0.7500	0.7000	0.7000	-19.540%	23	3,498	-62.857%
2026-07-28	0.7500	0.8700	0.7500	0.8700	+20.833%	61	3,514	-70.115%
2026-07-27	0.5500	0.7200	0.5500	0.7200	+44.000%	21	3,568	-63.889%
2026-07-24	0.5000	0.5000	0.5000	0.5000	+11.111%	1	3,567	-48.000%
2026-07-23	0.4500	0.4500	0.4500	0.4500	-2.174%	3	3,568	-42.222%
2026-07-22	0.5500	0.5500	0.4600	0.4600	-23.333%	104	3,571	-43.478%
2026-07-21	0.5500	0.6200	0.5500	0.6000	+9.091%	88	3,572	-56.667%
2026-07-20	0.6000	0.6000	0.5400	0.5500	-15.385%	34	3,601	-52.727%
2026-07-17	0.6500	0.6500	0.6500	0.6500	-13.333%	112	3,601	-60.000%
2026-07-16	0.7500	0.7500	0.7200	0.7500	0.000%	202	3,656	-65.333%
2026-07-15	0.7500	0.7500	0.7500	0.7500	+4.167%	2	3,775	-65.333%
2026-07-14	0.6600	0.7300	0.6600	0.7200	+2.857%	272	3,776	-63.889%
2026-07-13	0.7500	0.7500	0.7000	0.7000	-22.222%	73	3,527	-62.857%
2026-07-10	0.8500	1.0000	0.8500	0.9000	+12.500%	72	3,598	-71.111%
2026-07-09	0.9000	0.9000	0.8000	0.8000	-11.111%	15	3,530	-67.500%
2026-07-08	0.9000	0.9000	0.9000	0.9000	-15.888%	1	3,521	-71.111%
2026-07-07	1.1500	1.2000	1.0700	1.0700	-17.692%	163	3,521	-75.701%
2026-07-06	1.2600	1.3000	1.2600	1.3000	+0.775%	5	3,358	-80.000%
2026-07-02	1.2900	1.2900	1.2900	1.2900	-4.444%	20	3,353	-79.845%
2026-07-01	1.3000	1.3500	1.3000	1.3500	+12.500%	2	3,353	-80.741%
2026-06-30	1.2500	1.2500	1.2000	1.2000	-3.226%	127	3,352	-78.333%
2026-06-29	1.2500	1.2500	1.2000	1.2400	-17.333%	203	3,225	-79.032%
2026-06-25	1.5700	1.5900	1.5000	1.5000	-3.226%	107	3,024	-82.667%
2026-06-24	1.4400	1.5500	1.4400	1.5500	+19.231%	7	3,035	-83.226%
2026-06-23	1.3500	1.3500	1.3000	1.3000	0.000%	155	3,031	-80.000%
2026-06-22	1.4200	1.4200	1.3000	1.3000	-5.797%	110	2,930	-80.000%
2026-06-18	1.4000	1.4000	1.3800	1.3800	+2.222%	4	2,767	-81.159%
2026-06-17	1.4500	1.4500	1.3500	1.3500	0.000%	63	2,767	-80.741%
2026-06-16	1.3000	1.3500	1.2500	1.3500	+13.445%	106	2,767	-80.741%
2026-06-15	1.1500	1.1900	1.1500	1.1900	+25.263%	52	2,592	-78.151%
2026-06-12	1.1000	1.1000	0.9500	0.9500	-10.377%	23	2,592	-72.632%
2026-06-11	0.9000	1.0600	0.9000	1.0600	+1.923%	22	2,592	-75.472%
2026-06-10	1.0500	1.0500	1.0400	1.0400	-11.864%	14	2,613	-75.000%
2026-06-09	1.1000	1.1800	1.1000	1.1800	+7.273%	113	2,605	-77.966%
2026-06-08	1.1000	1.1000	1.1000	1.1000	0.000%	6	2,496	-76.364%
2026-06-05	1.1000	1.1500	1.1000	1.1000	+8.911%	27	2,495	-76.364%
2026-06-04	1.0100	1.0100	1.0100	1.0100	-12.174%	2	2,481	-74.257%
2026-06-03	1.1500	1.1500	1.1500	1.1500	-4.167%	13	2,479	-77.391%
2026-06-02	1.1500	1.2000	1.1500	1.2000	+8.108%	3	2,474	-78.333%
2026-06-01	1.1500	1.1500	1.1100	1.1100	-16.541%	101	2,473	-76.577%
2026-05-29	1.3000	1.3300	1.2900	1.3300	+10.833%	27	2,384	-80.451%
2026-05-28	1.2000	1.2000	1.2000	1.2000	-4.000%	2	2,374	-78.333%
2026-05-27	1.3000	1.3000	1.2500	1.2500	0.000%	17	2,374	-79.200%
2026-05-26	1.1000	1.2500	1.1000	1.2500	+8.696%	95	2,369	-79.200%
2026-05-22	1.1500	1.1500	1.1500	1.1500	+11.650%	1	2,345	-77.391%
2026-05-20	0.9400	1.1400	0.9400	1.0300	+8.421%	111	2,345	-74.757%
2026-05-19	0.9500	0.9500	0.9500	0.9500	-5.000%	1	2,253	-72.632%
2026-05-18	1.0000	1.0000	1.0000	1.0000	0.000%	10	2,253	-74.000%
2026-05-15	1.1000	1.1000	1.0000	1.0000	-16.667%	12	2,253	-74.000%
2026-05-14	1.2500	1.2500	1.2000	1.2000	+4.348%	200	2,233	-78.333%
2026-05-13	1.1000	1.1500	1.1000	1.1500	-11.538%	4	2,047	-77.391%
2026-05-12	1.3500	1.4000	1.3000	1.3000	-20.245%	6	2,047	-80.000%
2026-05-11	1.7100	1.7100	1.6300	1.6300	-4.118%	2	2,047	-84.049%
2026-05-08	1.8500	1.8500	1.7000	1.7000	-8.108%	37	2,045	-84.706%
2026-05-07	1.8500	1.8500	1.8500	1.8500	+15.625%	5	2,015	-85.946%
2026-05-06	1.4500	1.6000	1.4500	1.6000	+17.647%	2	2,015	-83.750%
2026-05-05	1.4000	1.4100	1.3600	1.3600	+0.741%	581	2,013	-80.882%
2026-05-04	1.4200	1.4500	1.3000	1.3500	-10.000%	28	1,939	-80.741%
2026-04-30	1.5000	1.5000	1.5000	1.5000	+4.895%	1	1,932	-82.667%
2026-04-29	1.4300	1.4300	1.4300	1.4300	-15.882%	1	1,931	-81.818%
2026-04-28	1.7000	1.7000	1.6500	1.7000	-0.585%	73	1,931	-84.706%
2026-04-27	1.6000	1.7100	1.6000	1.7100	+0.588%	1,373	1,881	-84.795%
2026-04-24	1.7000	1.7000	1.7000	1.7000	+9.677%	7	894	-84.706%
2026-04-23	1.5500	1.5500	1.5500	1.5500	-3.125%	2	887	-83.226%
2026-04-22	1.6500	1.6500	1.6000	1.6000	-3.030%	12	887	-83.750%
2026-04-21	1.7000	1.7000	1.6500	1.6500	-6.250%	12	870	-84.242%
2026-04-20	1.8000	1.8000	1.7600	1.7600	-3.825%	46	870	-85.227%
2026-04-17	1.6900	1.8900	1.6900	1.8300	+18.065%	266	824	-85.792%
2026-04-16	1.5000	1.6000	1.5000	1.5500	-3.125%	40	562	-83.226%
2026-04-15	1.5700	1.6000	1.5500	1.6000	+3.226%	320	540	-83.750%
2026-04-14	1.6500	1.6500	1.5500	1.5500	0.000%	30	224	-83.226%
2026-04-10	1.5900	1.5900	1.5000	1.5500	0.000%	14	197	-83.226%
2026-04-09	1.5500	1.6500	1.5000	1.5500	+18.321%	8	192	-83.226%
2026-04-08	1.4000	1.4000	1.3000	1.3100	+24.762%	22	188	-80.153%
2026-04-07	1.0300	1.0500	1.0000	1.0500	-22.794%	23	166	-75.238%
2026-04-02	1.1500	1.3600	1.1500	1.3600	+4.615%	22	123	-80.882%
2026-03-31	1.2500	1.3000	1.2500	1.3000	+18.182%	56	123	-80.000%
2026-03-26	1.1200	1.1200	1.1000	1.1000	-8.333%	5	72	-76.364%
2026-03-25	1.2600	1.2600	1.2000	1.2000	0.000%	16	74	-78.333%
2026-03-24	1.1200	1.2000	1.1200	1.2000	-11.111%	14	90	-78.333%
2026-03-23	1.3500	1.3500	1.3500	1.3500	0.000%	5	76	-80.741%
2026-03-20	1.3000	1.3500	1.3000	1.3500	-10.596%	55	71	-80.741%
2026-03-19	1.5100	1.5100	1.5100	1.5100	0.000%	16	16	-82.781%