Dark

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

EOD

Sep 29, 2026

0.4100+28.125%(+0.0900)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4000	0.4100	0.4000	0.4100	+28.125%	26	5,569	0.000%
2026-09-28	0.3200	0.3200	0.3200	0.3200	-13.514%	2	5,543	+28.125%
2026-09-25	0.3500	0.3700	0.3500	0.3700	+15.625%	3	5,545	+10.811%
2026-09-24	0.3200	0.3200	0.3200	0.3200	+28.000%	1	5,542	+28.125%
2026-09-23	0.2700	0.2700	0.2500	0.2500	-28.571%	5	5,541	+64.000%
2026-09-22	0.2900	0.3500	0.2500	0.3500	+40.000%	89	5,536	+17.143%
2026-09-21	0.2500	0.2500	0.2500	0.2500	+31.579%	18	5,460	+64.000%
2026-09-18	0.2000	0.2400	0.1900	0.1900	-13.636%	10	5,461	+115.789%
2026-09-17	0.2200	0.2200	0.2200	0.2200	+10.000%	5	5,453	+86.364%
2026-09-15	0.2000	0.2000	0.2000	0.2000	+25.000%	17	5,458	+105.000%
2026-09-14	0.1600	0.1600	0.1600	0.1600	-15.789%	2	5,458	+156.250%
2026-09-11	0.2200	0.2200	0.1900	0.1900	-5.000%	22	5,460	+115.789%
2026-09-10	0.1900	0.2000	0.1900	0.2000	-42.857%	3	5,482	+105.000%
2026-09-08	0.2700	0.3500	0.2500	0.3500	+34.615%	12	5,485	+17.143%
2026-09-04	0.2600	0.2600	0.2600	0.2600	-13.333%	4	5,492	+57.692%
2026-09-03	0.2800	0.3000	0.2800	0.3000	0.000%	11	5,492	+36.667%
2026-09-02	0.3000	0.3000	0.3000	0.3000	+11.111%	2	5,493	+36.667%
2026-09-01	0.2800	0.2800	0.2700	0.2700	-10.000%	2	5,491	+51.852%
2026-08-31	0.3000	0.3500	0.3000	0.3000	-9.091%	16	5,492	+36.667%
2026-08-27	0.3600	0.3600	0.3200	0.3300	-21.429%	41	5,499	+24.242%
2026-08-26	0.4200	0.4200	0.4200	0.4200	0.000%	4	5,520	-2.381%
2026-08-25	0.4000	0.4200	0.3800	0.4200	+2.439%	19	5,520	-2.381%
2026-08-24	0.4900	0.4900	0.3600	0.4100	-6.818%	108	5,517	0.000%
2026-08-21	0.4000	0.4400	0.4000	0.4400	+18.919%	31	5,614	-6.818%
2026-08-20	0.3700	0.3700	0.3700	0.3700	-9.756%	30	5,634	+10.811%
2026-08-18	0.4100	0.4100	0.4100	0.4100	-18.000%	10	5,634	0.000%
2026-08-17	0.4900	0.5000	0.4300	0.5000	+11.111%	28	5,644	-18.000%
2026-08-14	0.4500	0.4500	0.4500	0.4500	-18.182%	1	5,623	-8.889%
2026-08-13	0.6000	0.6000	0.5500	0.5500	-8.333%	45	5,622	-25.455%
2026-08-12	0.6100	0.6400	0.6000	0.6000	0.000%	34	5,610	-31.667%
2026-08-11	0.6500	0.6500	0.6000	0.6000	-14.286%	9	5,578	-31.667%
2026-08-07	0.7000	0.7000	0.7000	0.7000	-17.647%	2	5,573	-41.429%
2026-08-05	0.8500	0.8500	0.8500	0.8500	0.000%	500	5,575	-51.765%
2026-08-04	0.8800	0.8800	0.8200	0.8500	+6.250%	17	5,075	-51.765%
2026-08-03	0.8000	0.8000	0.8000	0.8000	-5.882%	4	5,074	-48.750%
2026-07-31	0.8500	0.8500	0.8500	0.8500	+34.921%	3	5,074	-51.765%
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	-30.508%
2026-07-21	0.6900	0.7500	0.6900	0.7300	+4.286%	13	5,070	-43.836%
2026-07-20	0.7500	0.7500	0.7000	0.7000	-11.392%	8	5,076	-41.429%
2026-07-17	0.7500	0.8000	0.7500	0.7900	-7.059%	16	5,080	-48.101%
2026-07-14	0.8500	0.9000	0.8500	0.8500	0.000%	29	5,086	-51.765%
2026-07-13	0.9500	0.9500	0.8000	0.8500	-20.561%	14	5,086	-51.765%
2026-07-10	0.9800	1.1000	0.9800	1.0700	+7.000%	11	5,096	-61.682%
2026-07-09	0.9700	1.0000	0.9500	1.0000	-11.504%	157	5,093	-59.000%
2026-07-08	1.0500	1.1500	1.0500	1.1300	-9.600%	116	5,186	-63.717%
2026-07-07	1.3500	1.3500	1.2500	1.2500	-16.667%	65	5,295	-67.200%
2026-07-01	1.4500	1.5000	1.4500	1.5000	+7.143%	6	5,230	-72.667%
2026-06-30	1.4100	1.4100	1.4000	1.4000	0.000%	2	5,225	-70.714%
2026-06-29	1.4000	1.4000	1.4000	1.4000	-9.677%	1	5,227	-70.714%
2026-06-26	1.5500	1.5500	1.5500	1.5500	-8.824%	1	5,227	-73.548%
2026-06-25	1.7000	1.7000	1.7000	1.7000	+3.659%	1	5,226	-75.882%
2026-06-24	1.5000	1.6400	1.5000	1.6400	+13.103%	70	5,226	-75.000%
2026-06-23	1.4800	1.4800	1.4300	1.4500	+5.839%	167	5,186	-71.724%
2026-06-22	1.5000	1.5000	1.3700	1.3700	-11.613%	370	5,059	-70.073%
2026-06-18	1.6500	1.6500	1.5500	1.5500	0.000%	354	4,651	-73.548%
2026-06-17	1.5500	1.5500	1.5500	1.5500	0.000%	2	4,651	-73.548%
2026-06-16	1.4500	1.5500	1.4500	1.5500	+10.714%	91	4,651	-73.548%
2026-06-15	1.2500	1.4000	1.2500	1.4000	+27.273%	771	4,162	-70.714%
2026-06-12	1.1000	1.1000	1.1000	1.1000	0.000%	47	4,162	-62.727%
2026-06-11	1.1000	1.1000	1.1000	1.1000	-4.348%	4	4,162	-62.727%
2026-06-10	1.2500	1.2500	1.1500	1.1500	-14.815%	52	4,158	-64.348%
2026-06-09	1.3500	1.3500	1.3500	1.3500	+12.500%	200	4,140	-69.630%
2026-06-08	1.2000	1.2000	1.2000	1.2000	0.000%	17	4,161	-65.833%
2026-06-05	1.2000	1.2000	1.2000	1.2000	-4.000%	2	4,144	-65.833%
2026-06-04	1.2500	1.2500	1.2500	1.2500	-3.846%	200	4,142	-67.200%
2026-06-03	1.2500	1.3000	1.2500	1.3000	-5.797%	107	4,142	-68.462%
2026-06-02	1.3500	1.3800	1.3500	1.3800	+15.000%	5	4,035	-70.290%
2026-06-01	1.2000	1.2000	1.2000	1.2000	-14.286%	1	4,030	-65.833%
2026-05-29	1.4000	1.4000	1.4000	1.4000	+3.704%	11	4,029	-70.714%
2026-05-28	1.3500	1.3500	1.3500	1.3500	-3.571%	2	4,018	-69.630%
2026-05-27	1.4500	1.4500	1.4000	1.4000	+6.870%	10	4,018	-70.714%
2026-05-26	1.2500	1.3100	1.2500	1.3100	+3.150%	614	4,017	-68.702%
2026-05-22	1.2700	1.2700	1.2700	1.2700	+7.627%	1	3,992	-67.717%
2026-05-21	1.1500	1.2000	1.1500	1.1800	+7.273%	260	3,992	-65.254%
2026-05-20	1.1000	1.1000	1.1000	1.1000	-2.655%	1	3,992	-62.727%
2026-05-18	1.0800	1.1300	1.0600	1.1300	-7.377%	5	4,241	-63.717%
2026-05-15	1.2500	1.2500	1.2200	1.2200	-9.630%	75	4,241	-66.393%
2026-05-13	1.2600	1.3500	1.2500	1.3500	+1.504%	17	4,258	-69.630%
2026-05-12	1.4500	1.5000	1.3300	1.3300	-28.108%	45	4,258	-69.173%
2026-05-11	1.8400	1.8500	1.7500	1.8500	0.000%	109	4,258	-77.838%
2026-05-08	1.8500	1.8500	1.8500	1.8500	+2.778%	21	4,200	-77.838%
2026-05-07	1.9000	2.1000	1.8000	1.8000	+2.857%	136	4,201	-77.222%
2026-05-06	1.7500	1.7500	1.7500	1.7500	+16.667%	4	4,186	-76.571%
2026-05-05	1.5500	1.5500	1.5000	1.5000	+7.143%	507	4,182	-72.667%
2026-05-04	1.4500	1.5000	1.3700	1.4000	-12.500%	107	3,682	-70.714%
2026-05-01	1.6300	1.6300	1.6000	1.6000	+0.629%	363	3,557	-74.375%
2026-04-30	1.6000	1.6000	1.5900	1.5900	-0.625%	106	3,557	-74.214%
2026-04-29	1.6500	1.6500	1.6000	1.6000	-13.514%	21	3,539	-74.375%
2026-04-28	1.8000	1.8500	1.8000	1.8500	+2.778%	35	3,523	-77.838%
2026-04-27	1.7500	1.8500	1.7500	1.8000	-5.263%	2,148	3,488	-77.222%
2026-04-24	1.8400	1.9000	1.8400	1.9000	+15.152%	48	1,922	-78.421%
2026-04-23	1.6500	1.7000	1.6000	1.6500	-4.624%	122	1,902	-75.152%
2026-04-22	1.7500	1.7500	1.7000	1.7300	-3.889%	65	1,810	-76.301%
2026-04-21	1.8500	1.8500	1.8000	1.8000	-7.692%	3	1,802	-77.222%
2026-04-20	1.9000	1.9500	1.9000	1.9500	+2.632%	6	1,802	-78.974%
2026-04-17	1.8300	2.1000	1.8300	1.9000	+15.152%	76	1,798	-78.421%
2026-04-16	1.6500	1.7000	1.6500	1.6500	-2.941%	35	1,753	-75.152%
2026-04-15	1.6400	1.7400	1.6000	1.7000	0.000%	99	1,737	-75.882%
2026-04-14	1.7500	1.7500	1.7000	1.7000	+2.410%	245	1,694	-75.882%
2026-04-13	1.6500	1.6600	1.6000	1.6600	+2.469%	26	1,466	-75.301%
2026-04-10	1.7000	1.7000	1.6200	1.6200	-1.818%	6	1,465	-74.691%
2026-04-09	1.4500	1.7500	1.4500	1.6500	+17.857%	123	1,462	-75.152%
2026-04-08	1.5500	1.5500	1.4000	1.4000	0.000%	75	1,410	-70.714%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-6.667%	2	1,369	-70.714%
2026-04-02	1.5000	1.5000	1.5000	1.5000	+11.111%	2	1,371	-72.667%
2026-03-31	1.3500	1.3500	1.3500	1.3500	+2.273%	9	1,371	-69.630%
2026-03-25	1.3000	1.3200	1.2500	1.3200	0.000%	601	1,369	-68.939%
2026-03-24	1.2000	1.3200	1.2000	1.3200	+1.538%	11	1,084	-68.939%
2026-03-23	1.1500	1.3000	1.1500	1.3000	-11.565%	6	1,083	-68.462%
2026-03-20	1.5200	1.5200	1.4700	1.4700	+13.077%	60	1,077	-72.109%
2026-03-19	1.3500	1.6800	1.2000	1.3000	-10.959%	1,001	1,070	-68.462%
2026-03-18	1.3000	1.6500	1.3000	1.4600	-18.889%	24	1,501	-71.918%
2026-03-17	1.8000	1.8000	1.8000	1.8000	-9.091%	10	1,499	-77.222%
2026-03-16	1.9800	1.9800	1.9800	1.9800	+4.211%	5	1,499	-79.293%
2026-03-13	1.7300	1.9000	1.7300	1.9000	+1.064%	7	1,499	-78.421%
2026-03-12	1.8800	1.8800	1.8800	1.8800	-8.293%	2	1,497	-78.191%
2026-03-11	2.0500	2.0500	2.0500	2.0500	-10.870%	44	1,497	-80.000%
2026-03-10	2.3500	2.3500	2.3000	2.3000	+15.000%	55	1,497	-82.174%
2026-03-09	2.0000	2.0000	2.0000	2.0000	+2.564%	10	1,452	-79.500%
2026-03-06	2.0100	2.0100	1.9500	1.9500	-2.500%	10	1,454	-78.974%
2026-03-05	1.9000	2.0000	1.9000	2.0000	-14.894%	50	1,454	-79.500%
2026-03-04	2.2500	2.4500	2.2500	2.3500	+9.302%	74	1,474	-82.553%
2026-03-03	1.9000	2.1500	1.8000	2.1500	-3.153%	65	1,475	-80.930%
2026-03-02	1.7500	2.2200	1.7500	2.2200	-16.226%	34	1,488	-81.532%
2026-02-19	2.6500	2.6500	2.6500	2.6500	-25.770%	5	1,469	-84.528%
2026-02-17	3.5700	3.5700	3.5700	3.5700	+27.500%	2	1,469	-88.515%
2026-02-13	3.2000	3.2000	2.8000	2.8000	-1.754%	13	1,460	-85.357%
2026-02-12	2.5500	2.8500	2.5500	2.8500	+3.636%	4	1,460	-85.614%
2026-02-09	2.7500	2.7500	2.7500	2.7500	-11.290%	1	1,458	-85.091%
2026-02-05	2.8500	3.1000	2.8500	3.1000	+6.897%	129	1,458	-86.774%
2026-02-04	2.9000	2.9000	2.9000	2.9000	-1.695%	10	1,458	-85.862%
2026-02-02	2.9500	2.9500	2.9500	2.9500	+3.509%	100	1,458	-86.102%
2026-01-30	2.9000	2.9000	2.7000	2.8500	+1.786%	211	1,458	-85.614%
2026-01-23	3.1400	3.7000	2.8000	2.8000	-15.152%	1,010	1,502	-85.357%
2026-01-21	3.3000	3.3000	3.3000	3.3000	-3.509%	1	768	-87.576%
2026-01-20	3.0000	3.4200	3.0000	3.4200	+2.395%	50	769	-88.012%
2026-01-16	3.3000	3.3500	3.3000	3.3400	-9.239%	105	694	-87.725%
2026-01-13	3.6800	3.6800	3.6800	3.6800	-4.910%	5	694	-88.859%
2026-01-12	3.8700	3.8700	3.8700	3.8700	-2.025%	5	699	-89.406%
2026-01-09	3.9500	3.9500	3.9500	3.9500	-4.126%	1	694	-89.620%
2026-01-02	4.1200	4.1200	4.1200	4.1200	-1.905%	4	693	-90.049%
2025-12-31	3.9000	4.2000	3.9000	4.2000	0.000%	3	686	-90.238%
2025-12-29	4.2000	4.2000	4.1600	4.2000	-11.765%	9	686	-90.238%
2025-12-18	4.8000	4.8000	4.7600	4.7600	-4.800%	11	688	-91.387%
2025-12-16	5.1000	5.1000	5.0000	5.0000	+4.167%	3	679	-91.800%
2025-12-15	4.8000	4.8000	4.8000	4.8000	+0.629%	2	677	-91.458%
2025-12-11	4.5000	4.8000	4.5000	4.7700	+8.656%	11	675	-91.405%
2025-12-09	4.3900	4.3900	4.3900	4.3900	+10.025%	1	664	-90.661%
2025-11-26	3.9900	3.9900	3.9900	3.9900	-4.773%	1	662	-89.724%
2025-11-25	4.1900	4.1900	4.1900	4.1900	+18.362%	1	662	-90.215%
2025-11-18	3.4700	3.6200	3.4700	3.5400	-7.572%	300	661	-88.418%
2025-11-12	3.8300	3.8300	3.8300	3.8300	-2.545%	250	361	-89.295%
2025-11-11	4.3700	4.3700	3.2000	3.9300	+20.183%	45	111	-89.567%
2025-11-10	3.2700	3.2700	3.2700	3.2700	-10.411%	1	67	-87.462%
2025-11-07	3.6500	3.6500	3.6500	3.6500	-1.351%	1	66	-88.767%
2025-11-05	3.7000	3.7000	3.7000	3.7000	+8.504%	3	66	-88.919%
2025-11-03	3.5000	3.5000	3.4100	3.4100	+13.667%	11	52	-87.977%
2025-10-27	3.0000	3.0000	3.0000	3.0000	-3.226%	2	52	-86.333%
2025-10-22	3.0100	3.1000	3.0100	3.1000	-6.061%	2	52	-86.774%
2025-10-14	3.3000	3.3000	3.3000	3.3000	0.000%	50	50	-87.576%