Dark

VG20261218P12.5
VG Dec 18 2026 12.50 Put (VG261218P00012500)
option OPRA

EOD

Aug 5, 2026

2.00+11.111%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0000	2.0000	2.0000	2.0000	+11.111%	2	3,354	0.000%
2026-07-31	1.8500	1.8500	1.8000	1.8000	-9.091%	4	3,354	+11.111%
2026-07-29	1.9800	1.9800	1.9800	1.9800	-12.000%	4	3,350	+1.010%
2026-07-28	2.1000	2.2500	2.1000	2.2500	+15.385%	18	3,354	-11.111%
2026-07-27	1.9000	1.9500	1.8500	1.9500	+29.139%	12	3,338	+2.564%
2026-07-24	1.5000	1.5500	1.5000	1.5100	+11.852%	9	3,328	+32.450%
2026-07-23	1.3500	1.3500	1.3500	1.3500	-4.255%	11	3,319	+48.148%
2026-07-22	1.4500	1.4500	1.4100	1.4100	-17.059%	9	3,329	+41.844%
2026-07-21	1.7000	1.7000	1.7000	1.7000	+8.974%	2	3,321	+17.647%
2026-07-20	1.6500	1.6500	1.5600	1.5600	-10.857%	502	3,321	+28.205%
2026-07-17	1.7500	1.7500	1.7500	1.7500	-12.935%	140	2,903	+14.286%
2026-07-15	2.0000	2.0300	2.0000	2.0100	+8.065%	8	3,038	-0.498%
2026-07-14	1.8600	1.8600	1.8600	1.8600	-5.584%	100	3,044	+7.527%
2026-07-13	2.0000	2.0500	1.9700	1.9700	-15.086%	5	2,946	+1.523%
2026-07-10	2.3500	2.3500	2.3200	2.3200	+7.907%	13	2,948	-13.793%
2026-07-09	2.1500	2.1500	2.1500	2.1500	-22.101%	1	2,939	-6.977%
2026-07-07	2.7500	2.7600	2.7500	2.7600	-4.828%	30	2,939	-27.536%
2026-07-06	2.9000	2.9000	2.9000	2.9000	0.000%	2	2,910	-31.034%
2026-06-23	2.9000	2.9000	2.9000	2.9000	-3.333%	54	2,910	-31.034%
2026-06-22	3.0000	3.0000	3.0000	3.0000	-2.913%	58	2,856	-33.333%
2026-06-18	3.2100	3.2100	3.0900	3.0900	+4.746%	300	3,008	-35.275%
2026-06-16	2.8500	2.9500	2.8500	2.9500	+7.664%	4	3,008	-32.203%
2026-06-15	2.6200	2.7400	2.6000	2.7400	+21.778%	54	2,961	-27.007%
2026-06-12	2.2500	2.2500	2.2500	2.2500	+4.651%	30	2,961	-11.111%
2026-06-11	2.1500	2.1500	2.1500	2.1500	-8.511%	12	2,961	-6.977%
2026-06-10	2.3500	2.3500	2.3500	2.3500	-2.083%	269	2,950	-14.894%
2026-06-08	2.4000	2.4000	2.4000	2.4000	0.000%	11	2,686	-16.667%
2026-06-05	2.4000	2.4000	2.4000	2.4000	0.000%	1	2,686	-16.667%
2026-06-04	2.4000	2.4000	2.4000	2.4000	-5.882%	2	2,686	-16.667%
2026-06-03	2.4500	2.5500	2.4500	2.5500	-0.778%	24	2,686	-21.569%
2026-06-02	2.5700	2.5700	2.5700	2.5700	+2.800%	2	2,675	-22.179%
2026-06-01	2.5000	2.5000	2.5000	2.5000	-5.660%	1	2,675	-20.000%
2026-05-29	2.6500	2.6500	2.6500	2.6500	+1.923%	1	2,675	-24.528%
2026-05-28	2.6000	2.6000	2.6000	2.6000	-1.887%	10	2,675	-23.077%
2026-05-27	2.6500	2.6500	2.6500	2.6500	+17.257%	2	2,665	-24.528%
2026-05-22	2.4000	2.4000	2.2600	2.2600	+0.444%	4	2,665	-11.504%
2026-05-20	2.2000	2.2500	2.2000	2.2500	+2.273%	26	2,661	-11.111%
2026-05-19	2.3500	2.3500	2.2000	2.2000	+4.762%	6	2,631	-9.091%
2026-05-18	2.2000	2.2000	2.0800	2.1000	-16.000%	46	2,631	-4.762%
2026-05-13	2.3500	2.5000	2.3500	2.5000	-1.961%	270	2,631	-20.000%
2026-05-12	2.5500	2.5500	2.5500	2.5500	-20.313%	1	2,631	-21.569%
2026-05-11	3.2000	3.2000	3.2000	3.2000	0.000%	24	2,631	-37.500%
2026-05-08	3.2000	3.2000	3.2000	3.2000	-5.882%	103	2,371	-37.500%
2026-05-07	3.4000	3.4000	3.4000	3.4000	+4.938%	3	2,271	-41.176%
2026-05-06	3.2400	3.2400	3.2400	3.2400	+17.818%	1	2,271	-38.272%
2026-05-05	2.8000	2.8000	2.7500	2.7500	+5.769%	225	2,270	-27.273%
2026-05-04	2.8100	2.8100	2.6000	2.6000	-9.722%	238	2,066	-23.077%
2026-05-01	2.8800	2.8800	2.8800	2.8800	+2.128%	1	1,900	-30.556%
2026-04-30	2.9000	2.9000	2.8200	2.8200	+0.714%	30	1,900	-29.078%
2026-04-29	2.9500	2.9500	2.8000	2.8000	-12.500%	11	1,891	-28.571%
2026-04-27	3.1300	3.2000	3.1000	3.2000	-3.030%	10	1,887	-37.500%
2026-04-24	2.9500	3.3000	2.9500	3.3000	+11.864%	5	1,890	-39.394%
2026-04-23	2.9000	2.9500	2.8500	2.9500	-7.813%	6	1,885	-32.203%
2026-04-21	3.2000	3.2000	3.2000	3.2000	-5.882%	30	1,853	-37.500%
2026-04-20	3.4000	3.4000	3.4000	3.4000	+2.102%	1	1,853	-41.176%
2026-04-17	3.5000	3.5000	3.3300	3.3300	+12.881%	7	1,854	-39.940%
2026-04-16	3.0500	3.0500	2.9500	2.9500	-4.839%	26	1,847	-32.203%
2026-04-15	3.0000	3.1000	3.0000	3.1000	+5.085%	4	1,834	-35.484%
2026-04-13	2.9000	2.9500	2.9000	2.9500	0.000%	109	1,834	-32.203%
2026-04-10	2.9800	3.0600	2.9500	2.9500	-1.667%	13	1,728	-32.203%
2026-04-09	2.7000	3.1000	2.7000	3.0000	+20.000%	34	1,723	-33.333%
2026-04-08	3.0000	3.0000	2.5000	2.5000	+11.111%	71	1,690	-20.000%
2026-04-07	2.3000	2.3000	2.1500	2.2500	-11.765%	29	1,620	-11.111%
2026-04-06	2.6000	2.6000	2.5500	2.5500	-1.923%	4	1,620	-21.569%
2026-04-02	2.6000	2.6000	2.6000	2.6000	-5.455%	5	1,611	-23.077%
2026-04-01	2.7500	2.7500	2.7500	2.7500	+11.336%	5	1,611	-27.273%
2026-03-31	2.4400	2.5000	2.4000	2.4700	+20.488%	53	1,606	-19.028%
2026-03-30	2.0500	2.0500	2.0500	2.0500	-4.651%	36	1,573	-2.439%
2026-03-27	2.1900	2.1900	2.1500	2.1500	-4.444%	18	1,537	-6.977%
2026-03-26	2.2500	2.2500	2.2500	2.2500	+3.687%	1	1,527	-11.111%
2026-03-24	2.2600	2.2600	2.1700	2.1700	-22.500%	11	1,528	-7.834%
2026-03-19	2.5000	2.8500	2.5000	2.8000	-15.152%	316	1,517	-28.571%
2026-03-16	3.3000	3.3000	3.3000	3.3000	-17.500%	1	1,638	-39.394%
2026-03-11	4.0000	4.0000	4.0000	4.0000	+25.000%	1	1,637	-50.000%
2026-03-09	3.2700	3.2700	3.2000	3.2000	-0.621%	3	1,638	-37.500%
2026-03-06	3.0800	3.2200	3.0800	3.2200	-8.523%	7	1,635	-37.888%
2026-03-05	3.6000	3.6000	3.5200	3.5200	-4.865%	275	1,628	-43.182%
2026-03-04	3.7000	3.7000	3.7000	3.7000	-18.860%	1	1,353	-45.946%
2026-02-26	4.5600	4.5600	4.5600	4.5600	-2.979%	1	1,352	-56.140%
2026-02-23	4.7000	4.7000	4.7000	4.7000	-6.000%	2	1,351	-57.447%
2026-02-17	5.0000	5.0000	5.0000	5.0000	+13.636%	3	1,349	-60.000%
2026-02-12	4.5000	4.5000	4.4000	4.4000	-21.429%	8	1,346	-54.545%
2026-01-13	5.6000	5.6000	5.6000	5.6000	-11.392%	1	1,338	-64.286%
2025-12-31	6.2200	6.3200	6.2200	6.3200	-5.672%	1,201	138	-68.354%
2025-12-22	6.7000	6.7000	6.7000	6.7000	-2.899%	9	129	-70.149%
2025-12-15	6.9000	6.9000	6.9000	6.9000	+21.053%	9	129	-71.014%
2025-11-18	5.7000	5.7000	5.7000	5.7000	+1.786%	31	120	-64.912%
2025-11-14	5.6000	5.6000	5.6000	5.6000	-5.085%	31	89	-64.286%
2025-11-11	5.9000	5.9000	5.9000	5.9000	+22.917%	33	58	-66.102%
2025-10-28	4.8000	4.8000	4.8000	4.8000	0.000%	25	25	-58.333%