Dark

VG20261218P10
VG Dec 18 2026 10.00 Put (VG261218P00010000)
option OPRA

EOD

Aug 5, 2026

0.85000.000%(0.0000)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8500	0.8500	0.8500	0.8500	0.000%	500	5,575	0.000%
2026-08-04	0.8800	0.8800	0.8200	0.8500	+6.250%	17	5,075	0.000%
2026-08-03	0.8000	0.8000	0.8000	0.8000	-5.882%	4	5,074	+6.250%
2026-07-31	0.8500	0.8500	0.8500	0.8500	+34.921%	3	5,074	0.000%
2026-07-24	0.6300	0.6300	0.6200	0.6300	+6.780%	11	5,074	+34.921%
2026-07-22	0.6000	0.6000	0.5800	0.5900	-19.178%	14	5,068	+44.068%
2026-07-21	0.6900	0.7500	0.6900	0.7300	+4.286%	13	5,070	+16.438%
2026-07-20	0.7500	0.7500	0.7000	0.7000	-11.392%	8	5,076	+21.429%
2026-07-17	0.7500	0.8000	0.7500	0.7900	-7.059%	16	5,080	+7.595%
2026-07-14	0.8500	0.9000	0.8500	0.8500	0.000%	29	5,086	0.000%
2026-07-13	0.9500	0.9500	0.8000	0.8500	-20.561%	14	5,086	0.000%
2026-07-10	0.9800	1.1000	0.9800	1.0700	+7.000%	11	5,096	-20.561%
2026-07-09	0.9700	1.0000	0.9500	1.0000	-11.504%	157	5,093	-15.000%
2026-07-08	1.0500	1.1500	1.0500	1.1300	-9.600%	116	5,186	-24.779%
2026-07-07	1.3500	1.3500	1.2500	1.2500	-16.667%	65	5,295	-32.000%
2026-07-01	1.4500	1.5000	1.4500	1.5000	+7.143%	6	5,230	-43.333%
2026-06-30	1.4100	1.4100	1.4000	1.4000	0.000%	2	5,225	-39.286%
2026-06-29	1.4000	1.4000	1.4000	1.4000	-9.677%	1	5,227	-39.286%
2026-06-26	1.5500	1.5500	1.5500	1.5500	-8.824%	1	5,227	-45.161%
2026-06-25	1.7000	1.7000	1.7000	1.7000	+3.659%	1	5,226	-50.000%
2026-06-24	1.5000	1.6400	1.5000	1.6400	+13.103%	70	5,226	-48.171%
2026-06-23	1.4800	1.4800	1.4300	1.4500	+5.839%	167	5,186	-41.379%
2026-06-22	1.5000	1.5000	1.3700	1.3700	-11.613%	370	5,059	-37.956%
2026-06-18	1.6500	1.6500	1.5500	1.5500	0.000%	354	4,651	-45.161%
2026-06-17	1.5500	1.5500	1.5500	1.5500	0.000%	2	4,651	-45.161%
2026-06-16	1.4500	1.5500	1.4500	1.5500	+10.714%	91	4,651	-45.161%
2026-06-15	1.2500	1.4000	1.2500	1.4000	+27.273%	771	4,162	-39.286%
2026-06-12	1.1000	1.1000	1.1000	1.1000	0.000%	47	4,162	-22.727%
2026-06-11	1.1000	1.1000	1.1000	1.1000	-4.348%	4	4,162	-22.727%
2026-06-10	1.2500	1.2500	1.1500	1.1500	-14.815%	52	4,158	-26.087%
2026-06-09	1.3500	1.3500	1.3500	1.3500	+12.500%	200	4,140	-37.037%
2026-06-08	1.2000	1.2000	1.2000	1.2000	0.000%	17	4,161	-29.167%
2026-06-05	1.2000	1.2000	1.2000	1.2000	-4.000%	2	4,144	-29.167%
2026-06-04	1.2500	1.2500	1.2500	1.2500	-3.846%	200	4,142	-32.000%
2026-06-03	1.2500	1.3000	1.2500	1.3000	-5.797%	107	4,142	-34.615%
2026-06-02	1.3500	1.3800	1.3500	1.3800	+15.000%	5	4,035	-38.406%
2026-06-01	1.2000	1.2000	1.2000	1.2000	-14.286%	1	4,030	-29.167%
2026-05-29	1.4000	1.4000	1.4000	1.4000	+3.704%	11	4,029	-39.286%
2026-05-28	1.3500	1.3500	1.3500	1.3500	-3.571%	2	4,018	-37.037%
2026-05-27	1.4500	1.4500	1.4000	1.4000	+6.870%	10	4,018	-39.286%
2026-05-26	1.2500	1.3100	1.2500	1.3100	+3.150%	614	4,017	-35.115%
2026-05-22	1.2700	1.2700	1.2700	1.2700	+7.627%	1	3,992	-33.071%
2026-05-21	1.1500	1.2000	1.1500	1.1800	+7.273%	260	3,992	-27.966%
2026-05-20	1.1000	1.1000	1.1000	1.1000	-2.655%	1	3,992	-22.727%
2026-05-18	1.0800	1.1300	1.0600	1.1300	-7.377%	5	4,241	-24.779%
2026-05-15	1.2500	1.2500	1.2200	1.2200	-9.630%	75	4,241	-30.328%
2026-05-13	1.2600	1.3500	1.2500	1.3500	+1.504%	17	4,258	-37.037%
2026-05-12	1.4500	1.5000	1.3300	1.3300	-28.108%	45	4,258	-36.090%
2026-05-11	1.8400	1.8500	1.7500	1.8500	0.000%	109	4,258	-54.054%
2026-05-08	1.8500	1.8500	1.8500	1.8500	+2.778%	21	4,200	-54.054%
2026-05-07	1.9000	2.1000	1.8000	1.8000	+2.857%	136	4,201	-52.778%
2026-05-06	1.7500	1.7500	1.7500	1.7500	+16.667%	4	4,186	-51.429%
2026-05-05	1.5500	1.5500	1.5000	1.5000	+7.143%	507	4,182	-43.333%
2026-05-04	1.4500	1.5000	1.3700	1.4000	-12.500%	107	3,682	-39.286%
2026-05-01	1.6300	1.6300	1.6000	1.6000	+0.629%	363	3,557	-46.875%
2026-04-30	1.6000	1.6000	1.5900	1.5900	-0.625%	106	3,557	-46.541%
2026-04-29	1.6500	1.6500	1.6000	1.6000	-13.514%	21	3,539	-46.875%
2026-04-28	1.8000	1.8500	1.8000	1.8500	+2.778%	35	3,523	-54.054%
2026-04-27	1.7500	1.8500	1.7500	1.8000	-5.263%	2,148	3,488	-52.778%
2026-04-24	1.8400	1.9000	1.8400	1.9000	+15.152%	48	1,922	-55.263%
2026-04-23	1.6500	1.7000	1.6000	1.6500	-4.624%	122	1,902	-48.485%
2026-04-22	1.7500	1.7500	1.7000	1.7300	-3.889%	65	1,810	-50.867%
2026-04-21	1.8500	1.8500	1.8000	1.8000	-7.692%	3	1,802	-52.778%
2026-04-20	1.9000	1.9500	1.9000	1.9500	+2.632%	6	1,802	-56.410%
2026-04-17	1.8300	2.1000	1.8300	1.9000	+15.152%	76	1,798	-55.263%
2026-04-16	1.6500	1.7000	1.6500	1.6500	-2.941%	35	1,753	-48.485%
2026-04-15	1.6400	1.7400	1.6000	1.7000	0.000%	99	1,737	-50.000%
2026-04-14	1.7500	1.7500	1.7000	1.7000	+2.410%	245	1,694	-50.000%
2026-04-13	1.6500	1.6600	1.6000	1.6600	+2.469%	26	1,466	-48.795%
2026-04-10	1.7000	1.7000	1.6200	1.6200	-1.818%	6	1,465	-47.531%
2026-04-09	1.4500	1.7500	1.4500	1.6500	+17.857%	123	1,462	-48.485%
2026-04-08	1.5500	1.5500	1.4000	1.4000	0.000%	75	1,410	-39.286%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-6.667%	2	1,369	-39.286%
2026-04-02	1.5000	1.5000	1.5000	1.5000	+11.111%	2	1,371	-43.333%
2026-03-31	1.3500	1.3500	1.3500	1.3500	+2.273%	9	1,371	-37.037%
2026-03-25	1.3000	1.3200	1.2500	1.3200	0.000%	601	1,369	-35.606%
2026-03-24	1.2000	1.3200	1.2000	1.3200	+1.538%	11	1,084	-35.606%
2026-03-23	1.1500	1.3000	1.1500	1.3000	-11.565%	6	1,083	-34.615%
2026-03-20	1.5200	1.5200	1.4700	1.4700	+13.077%	60	1,077	-42.177%
2026-03-19	1.3500	1.6800	1.2000	1.3000	-10.959%	1,001	1,070	-34.615%
2026-03-18	1.3000	1.6500	1.3000	1.4600	-18.889%	24	1,501	-41.781%
2026-03-17	1.8000	1.8000	1.8000	1.8000	-9.091%	10	1,499	-52.778%
2026-03-16	1.9800	1.9800	1.9800	1.9800	+4.211%	5	1,499	-57.071%
2026-03-13	1.7300	1.9000	1.7300	1.9000	+1.064%	7	1,499	-55.263%
2026-03-12	1.8800	1.8800	1.8800	1.8800	-8.293%	2	1,497	-54.787%
2026-03-11	2.0500	2.0500	2.0500	2.0500	-10.870%	44	1,497	-58.537%
2026-03-10	2.3500	2.3500	2.3000	2.3000	+15.000%	55	1,497	-63.043%
2026-03-09	2.0000	2.0000	2.0000	2.0000	+2.564%	10	1,452	-57.500%
2026-03-06	2.0100	2.0100	1.9500	1.9500	-2.500%	10	1,454	-56.410%
2026-03-05	1.9000	2.0000	1.9000	2.0000	-14.894%	50	1,454	-57.500%
2026-03-04	2.2500	2.4500	2.2500	2.3500	+9.302%	74	1,474	-63.830%
2026-03-03	1.9000	2.1500	1.8000	2.1500	-3.153%	65	1,475	-60.465%
2026-03-02	1.7500	2.2200	1.7500	2.2200	-16.226%	34	1,488	-61.712%
2026-02-19	2.6500	2.6500	2.6500	2.6500	-25.770%	5	1,469	-67.925%
2026-02-17	3.5700	3.5700	3.5700	3.5700	+27.500%	2	1,469	-76.190%
2026-02-13	3.2000	3.2000	2.8000	2.8000	-1.754%	13	1,460	-69.643%
2026-02-12	2.5500	2.8500	2.5500	2.8500	+3.636%	4	1,460	-70.175%
2026-02-09	2.7500	2.7500	2.7500	2.7500	-11.290%	1	1,458	-69.091%
2026-02-05	2.8500	3.1000	2.8500	3.1000	+6.897%	129	1,458	-72.581%
2026-02-04	2.9000	2.9000	2.9000	2.9000	-1.695%	10	1,458	-70.690%
2026-02-02	2.9500	2.9500	2.9500	2.9500	+3.509%	100	1,458	-71.186%
2026-01-30	2.9000	2.9000	2.7000	2.8500	+1.786%	211	1,458	-70.175%
2026-01-23	3.1400	3.7000	2.8000	2.8000	-15.152%	1,010	1,502	-69.643%
2026-01-21	3.3000	3.3000	3.3000	3.3000	-3.509%	1	768	-74.242%
2026-01-20	3.0000	3.4200	3.0000	3.4200	+2.395%	50	769	-75.146%
2026-01-16	3.3000	3.3500	3.3000	3.3400	-9.239%	105	694	-74.551%
2026-01-13	3.6800	3.6800	3.6800	3.6800	-4.910%	5	694	-76.902%
2026-01-12	3.8700	3.8700	3.8700	3.8700	-2.025%	5	699	-78.036%
2026-01-09	3.9500	3.9500	3.9500	3.9500	-4.126%	1	694	-78.481%
2026-01-02	4.1200	4.1200	4.1200	4.1200	-1.905%	4	693	-79.369%
2025-12-31	3.9000	4.2000	3.9000	4.2000	0.000%	3	686	-79.762%
2025-12-29	4.2000	4.2000	4.1600	4.2000	-11.765%	9	686	-79.762%
2025-12-18	4.8000	4.8000	4.7600	4.7600	-4.800%	11	688	-82.143%
2025-12-16	5.1000	5.1000	5.0000	5.0000	+4.167%	3	679	-83.000%
2025-12-15	4.8000	4.8000	4.8000	4.8000	+0.629%	2	677	-82.292%
2025-12-11	4.5000	4.8000	4.5000	4.7700	+8.656%	11	675	-82.180%
2025-12-09	4.3900	4.3900	4.3900	4.3900	+10.025%	1	664	-80.638%
2025-11-26	3.9900	3.9900	3.9900	3.9900	-4.773%	1	662	-78.697%
2025-11-25	4.1900	4.1900	4.1900	4.1900	+18.362%	1	662	-79.714%
2025-11-18	3.4700	3.6200	3.4700	3.5400	-7.572%	300	661	-75.989%
2025-11-12	3.8300	3.8300	3.8300	3.8300	-2.545%	250	361	-77.807%
2025-11-11	4.3700	4.3700	3.2000	3.9300	+20.183%	45	111	-78.372%
2025-11-10	3.2700	3.2700	3.2700	3.2700	-10.411%	1	67	-74.006%
2025-11-07	3.6500	3.6500	3.6500	3.6500	-1.351%	1	66	-76.712%
2025-11-05	3.7000	3.7000	3.7000	3.7000	+8.504%	3	66	-77.027%
2025-11-03	3.5000	3.5000	3.4100	3.4100	+13.667%	11	52	-75.073%
2025-10-27	3.0000	3.0000	3.0000	3.0000	-3.226%	2	52	-71.667%
2025-10-22	3.0100	3.1000	3.0100	3.1000	-6.061%	2	52	-72.581%
2025-10-14	3.3000	3.3000	3.3000	3.3000	0.000%	50	50	-74.242%