Dark

VG20261120P15
VG Nov 20 2026 15.00 Put (VG261120P00015000)
option OPRA

EOD

Sep 29, 2026

2.78+9.020%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.7800	2.7800	2.7800	2.7800	+9.020%	1	2,858	0.000%
2026-09-28	2.5700	2.5700	2.5200	2.5500	-6.934%	179	2,858	+9.020%
2026-09-25	2.6000	2.7400	2.6000	2.7400	+20.705%	131	2,722	+1.460%
2026-09-24	2.2700	2.2700	2.2700	2.2700	+2.252%	1	2,739	+22.467%
2026-09-23	2.2000	2.2200	2.2000	2.2200	-13.953%	44	2,738	+25.225%
2026-09-22	2.3900	2.5800	2.3900	2.5800	+16.742%	16	2,694	+7.752%
2026-09-21	2.2000	2.2100	2.2000	2.2100	+13.333%	2	2,679	+25.792%
2026-09-18	1.7500	1.9500	1.7500	1.9500	+8.333%	69	2,680	+42.564%
2026-09-17	1.7500	1.8000	1.7500	1.8000	+16.129%	2	2,661	+54.444%
2026-09-16	1.5500	1.5500	1.5300	1.5500	+9.155%	100	2,659	+79.355%
2026-09-15	1.4200	1.4200	1.4200	1.4200	-4.698%	3	2,597	+95.775%
2026-09-14	1.2200	1.4900	1.2200	1.4900	+9.559%	30	2,594	+86.577%
2026-09-11	1.4500	1.4500	1.3000	1.3600	+2.256%	6	2,564	+104.412%
2026-09-10	1.4000	1.4000	1.2800	1.3300	-11.921%	80	2,562	+109.023%
2026-09-09	1.5100	1.5100	1.5100	1.5100	-18.378%	15	2,537	+84.106%
2026-09-03	1.8500	1.8500	1.8500	1.8500	+2.778%	1	2,522	+50.270%
2026-09-02	1.8000	1.8000	1.7800	1.8000	-2.703%	63	2,521	+54.444%
2026-09-01	1.8500	1.8500	1.8500	1.8500	0.000%	2	2,519	+50.270%
2026-08-31	1.8500	1.8500	1.8500	1.8500	-10.194%	247	2,520	+50.270%
2026-08-28	2.0600	2.0700	2.0600	2.0600	+5.641%	1,500	2,524	+34.951%
2026-08-27	2.1600	2.1600	1.9500	1.9500	-9.302%	5	1,335	+42.564%
2026-08-26	2.1500	2.1500	2.1500	2.1500	-4.444%	66	1,334	+29.302%
2026-08-25	2.2500	2.2500	2.2500	2.2500	+3.211%	40	1,400	+23.556%
2026-08-24	2.1800	2.1800	2.1800	2.1800	+1.395%	20	1,400	+27.523%
2026-08-21	2.1600	2.2000	2.1500	2.1500	-2.273%	13	1,400	+29.302%
2026-08-20	2.2000	2.2000	2.2000	2.2000	-12.000%	1	1,388	+26.364%
2026-08-19	2.5000	2.5000	2.5000	2.5000	+13.636%	61	1,388	+11.200%
2026-08-18	2.2000	2.2000	2.2000	2.2000	-15.385%	25	1,384	+26.364%
2026-08-17	2.5500	2.6000	2.5500	2.6000	+8.333%	81	1,359	+6.923%
2026-08-14	2.4000	2.4500	2.4000	2.4000	-15.789%	36	1,291	+15.833%
2026-08-11	2.8500	2.8500	2.8500	2.8500	-8.065%	100	1,306	-2.456%
2026-08-06	3.1000	3.1000	3.1000	3.1000	-3.125%	20	1,306	-10.323%
2026-07-30	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,290	-13.125%
2026-07-29	3.3000	3.3000	3.3000	3.3000	-10.569%	1	1,290	-15.758%
2026-07-28	3.6400	3.6900	3.6400	3.6900	+14.953%	22	1,291	-24.661%
2026-07-27	3.2300	3.2300	3.2100	3.2100	+18.889%	15	1,275	-13.396%
2026-07-24	2.7000	2.7000	2.6500	2.7000	+14.894%	199	1,269	+2.963%
2026-07-23	2.3000	2.3500	2.3000	2.3500	-7.843%	770	1,094	+18.298%
2026-07-22	2.6500	2.6500	2.5500	2.5500	-12.069%	194	1,441	+9.020%
2026-07-21	2.9000	2.9000	2.8500	2.9000	+5.455%	245	1,371	-4.138%
2026-07-20	2.8300	2.8300	2.7500	2.7500	-12.141%	100	1,312	+1.091%
2026-07-14	3.1300	3.1300	3.1300	3.1300	-2.188%	20	1,212	-11.182%
2026-07-13	3.2000	3.2000	3.2000	3.2000	-8.571%	40	1,192	-13.125%
2026-07-10	3.5000	3.5000	3.5000	3.5000	-22.566%	1	1,152	-20.571%
2026-07-07	4.5200	4.5200	4.5200	4.5200	-10.139%	4	1,151	-38.496%
2026-06-25	5.0300	5.0300	4.8500	5.0300	+11.778%	800	1,147	-44.732%
2026-06-22	4.5600	4.5600	4.5000	4.5000	-4.255%	20	1,947	-38.222%
2026-06-17	4.7000	4.7000	4.7000	4.7000	+27.027%	2	1,924	-40.851%
2026-06-12	3.7000	3.7000	3.7000	3.7000	+8.824%	4	1,924	-24.865%
2026-06-11	3.4000	3.4000	3.4000	3.4000	-5.556%	2	1,924	-18.235%
2026-06-10	3.6000	3.6000	3.6000	3.6000	-11.111%	1	1,924	-22.778%
2026-06-02	3.9000	4.0500	3.9000	4.0500	-3.571%	20	1,924	-31.358%
2026-05-29	4.2000	4.2000	4.2000	4.2000	+5.000%	1	1,924	-33.810%
2026-05-28	4.0000	4.0000	3.9000	4.0000	+11.111%	26	1,924	-30.500%
2026-05-22	3.6000	3.6000	3.6000	3.6000	-6.005%	2	1,901	-22.778%
2026-05-21	3.4000	3.8300	3.4000	3.8300	+17.846%	260	1,901	-27.415%
2026-05-19	3.2500	3.2500	3.2500	3.2500	-4.130%	2	1,901	-14.462%
2026-05-18	3.3900	3.3900	3.3900	3.3900	-12.176%	3	2,081	-17.994%
2026-05-13	3.8600	3.8600	3.8600	3.8600	-8.095%	3	2,081	-27.979%
2026-05-12	4.3000	4.3000	4.2000	4.2000	-12.500%	2	2,081	-33.810%
2026-05-11	4.6000	4.8000	4.6000	4.8000	0.000%	12	2,081	-42.083%
2026-05-07	4.8000	4.8000	4.8000	4.8000	+20.000%	3	2,067	-42.083%
2026-05-04	4.0000	4.0000	4.0000	4.0000	-3.614%	1	2,064	-30.500%
2026-04-30	4.1500	4.1500	4.1500	4.1500	-3.935%	2	2,063	-33.012%
2026-04-29	4.3200	4.3200	4.3200	4.3200	-9.053%	5	2,061	-35.648%
2026-04-24	4.7500	4.7500	4.7500	4.7500	+10.465%	10	2,056	-41.474%
2026-04-23	4.3000	4.3000	4.3000	4.3000	-6.522%	5	2,051	-35.349%
2026-04-22	4.6000	4.6000	4.6000	4.6000	-8.000%	20	2,046	-39.565%
2026-04-20	5.0000	5.0000	5.0000	5.0000	0.000%	5	2,026	-44.400%
2026-04-17	4.8600	5.0000	4.8600	5.0000	+11.111%	4	2,024	-44.400%
2026-04-16	4.6200	4.6200	4.4000	4.5000	0.000%	34	2,023	-38.222%
2026-04-15	4.5000	4.5000	4.5000	4.5000	0.000%	186	1,999	-38.222%
2026-04-14	4.5000	4.5000	4.5000	4.5000	+2.273%	1	1,919	-38.222%
2026-04-13	4.4000	4.4000	4.4000	4.4000	+4.762%	1	1,919	-36.818%
2026-04-10	4.5000	4.5000	4.2000	4.2000	-6.667%	14	1,919	-33.810%
2026-04-09	4.4000	4.5000	4.4000	4.5000	+15.385%	12	1,909	-38.222%
2026-04-08	3.9000	3.9000	3.9000	3.9000	+18.182%	1	1,909	-28.718%
2026-04-07	3.3000	3.3000	3.3000	3.3000	-15.601%	1,001	1,909	-15.758%
2026-04-01	3.9100	3.9100	3.9100	3.9100	+8.011%	10	909	-28.900%
2026-03-31	3.6200	3.6200	3.6200	3.6200	+13.125%	35	899	-23.204%
2026-03-27	3.2000	3.2000	3.2000	3.2000	-6.158%	10	864	-13.125%
2026-03-25	3.4100	3.4100	3.4100	3.4100	-7.838%	4	864	-18.475%
2026-03-20	3.7000	3.7000	3.7000	3.7000	-5.128%	40	860	-24.865%
2026-03-19	3.5500	3.9000	3.5500	3.9000	0.000%	820	820	-28.718%