Dark

VG20261218P5
VG Dec 18 2026 5.00 Put (VG261218P00005000)
option OPRA

Inactive

Jul 10, 2026

0.0800-20.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.0800	0.0800	0.0800	0.0800	-20.000%	3	34,767	0.000%
2026-07-02	0.1000	0.1000	0.1000	0.1000	+11.111%	40	34,764	-20.000%
2026-07-01	0.0900	0.0900	0.0900	0.0900	-50.000%	2	34,764	-11.111%
2026-06-25	0.1800	0.1800	0.1800	0.1800	+20.000%	1	34,764	-55.556%
2026-06-16	0.1500	0.1500	0.1000	0.1500	+50.000%	12	34,763	-46.667%
2026-06-15	0.1000	0.1500	0.0700	0.1000	-33.333%	8	34,762	-20.000%
2026-06-03	0.1400	0.1500	0.1400	0.1500	+15.385%	100	34,762	-46.667%
2026-06-01	0.1300	0.1300	0.1300	0.1300	0.000%	1	34,762	-38.462%
2026-05-29	0.1300	0.1300	0.1300	0.1300	+30.000%	35	34,763	-38.462%
2026-05-21	0.1000	0.1000	0.1000	0.1000	0.000%	1	34,798	-20.000%
2026-05-20	0.1000	0.1000	0.1000	0.1000	-23.077%	1	34,798	-20.000%
2026-05-15	0.1300	0.1300	0.1300	0.1300	-62.857%	15	34,798	-38.462%
2026-05-04	0.3500	0.3500	0.3500	0.3500	+75.000%	1	34,798	-77.143%
2026-04-29	0.2000	0.2000	0.2000	0.2000	-20.000%	8	34,798	-60.000%
2026-04-27	0.2500	0.2500	0.2500	0.2500	0.000%	308	34,798	-68.000%
2026-04-24	0.2500	0.2500	0.2500	0.2500	+19.048%	5	34,498	-68.000%
2026-04-23	0.2100	0.2100	0.2100	0.2100	-4.545%	5	34,493	-61.905%
2026-04-16	0.2000	0.2400	0.2000	0.2200	-12.000%	3	34,493	-63.636%
2026-04-15	0.2500	0.2500	0.2500	0.2500	-3.846%	1	34,493	-68.000%
2026-04-14	0.2600	0.2600	0.2600	0.2600	+18.182%	1	34,493	-69.231%
2026-04-10	0.2200	0.2200	0.2200	0.2200	+46.667%	1	34,493	-63.636%
2026-04-07	0.1500	0.1500	0.1500	0.1500	0.000%	1	34,494	-46.667%
2026-04-06	0.1500	0.1500	0.1500	0.1500	-25.000%	100	34,494	-46.667%
2026-04-02	0.2000	0.2000	0.2000	0.2000	+33.333%	1	34,494	-60.000%
2026-04-01	0.2000	0.2000	0.1500	0.1500	-25.000%	700	34,494	-46.667%
2026-03-31	0.2000	0.2000	0.2000	0.2000	+33.333%	4	34,352	-60.000%
2026-03-30	0.1500	0.1500	0.1500	0.1500	0.000%	2	34,352	-46.667%
2026-03-27	0.1800	0.1800	0.1500	0.1500	-25.000%	26	34,352	-46.667%
2026-03-24	0.1600	0.2000	0.1600	0.2000	+25.000%	7	34,352	-60.000%
2026-03-23	0.2000	0.2000	0.1600	0.1600	+6.667%	75	34,352	-50.000%
2026-03-20	0.1500	0.1500	0.1500	0.1500	-37.500%	5	34,352	-46.667%
2026-03-19	0.1900	0.3000	0.1900	0.2400	-4.000%	421	34,352	-66.667%
2026-03-18	0.2500	0.2500	0.2500	0.2500	-21.875%	101	34,245	-68.000%
2026-03-17	0.3300	0.3300	0.3200	0.3200	-17.949%	4	34,245	-75.000%
2026-03-16	0.3900	0.3900	0.3900	0.3900	+11.429%	1	34,247	-79.487%
2026-03-13	0.3500	0.3500	0.3300	0.3500	-7.895%	15	34,248	-77.143%
2026-03-12	0.3300	0.3800	0.3100	0.3800	+8.571%	480	34,260	-78.947%
2026-03-11	0.3300	0.3500	0.3300	0.3500	+6.061%	210	34,260	-77.143%
2026-03-06	0.3300	0.3300	0.3300	0.3300	-8.333%	5	34,224	-75.758%
2026-03-05	0.3600	0.3600	0.3600	0.3600	-10.000%	1	34,229	-77.778%
2026-03-04	0.4000	0.4000	0.4000	0.4000	0.000%	2	34,229	-80.000%
2026-03-03	0.4000	0.4000	0.3800	0.4000	0.000%	75	34,229	-80.000%
2026-03-02	0.3500	0.5000	0.3500	0.4000	-35.484%	547	34,231	-80.000%
2026-02-26	0.6200	0.6200	0.6200	0.6200	0.000%	10	34,228	-87.097%
2026-02-24	0.6000	0.7000	0.6000	0.6200	+12.727%	15	34,228	-87.097%
2026-02-20	0.5500	0.5500	0.5500	0.5500	+10.000%	20	34,214	-85.455%
2026-02-12	0.5000	0.5000	0.5000	0.5000	-5.660%	1	34,214	-84.000%
2026-02-10	0.5300	0.5300	0.5300	0.5300	-11.667%	10	34,215	-84.906%
2026-02-06	0.6000	0.6000	0.6000	0.6000	-7.692%	2	34,215	-86.667%
2026-02-05	0.6500	0.6500	0.6500	0.6500	+16.071%	201	34,267	-87.692%
2026-01-30	0.5600	0.5600	0.5600	0.5600	-12.500%	5	34,267	-85.714%
2026-01-28	0.5500	0.6400	0.5500	0.6400	+6.667%	105	34,262	-87.500%
2026-01-27	0.6000	0.6000	0.6000	0.6000	-3.226%	1	34,292	-86.667%
2026-01-23	0.5100	0.6300	0.5100	0.6200	+1.639%	35	34,292	-87.097%
2026-01-22	0.6000	0.6500	0.5500	0.6100	-10.294%	67	34,282	-86.885%
2026-01-21	0.7500	0.7500	0.6500	0.6800	+4.615%	72	34,277	-88.235%
2026-01-20	0.6500	0.6500	0.6500	0.6500	-9.722%	1	34,290	-87.692%
2026-01-16	0.7000	0.7200	0.7000	0.7200	-5.263%	7	34,287	-88.889%
2026-01-14	0.7600	0.7600	0.7600	0.7600	-5.000%	1	34,287	-89.474%
2026-01-13	0.8500	0.8500	0.7500	0.8000	-11.111%	22	34,286	-90.000%
2026-01-12	0.9000	0.9000	0.9000	0.9000	+20.000%	2	34,266	-91.111%
2026-01-09	0.7500	0.7500	0.7500	0.7500	-25.000%	1	34,264	-89.333%
2026-01-05	0.9200	1.0000	0.9000	1.0000	+21.951%	205	34,263	-92.000%
2026-01-02	0.9000	0.9500	0.8200	0.8200	-4.651%	33	34,263	-90.244%
2025-12-30	0.9000	0.9000	0.8600	0.8600	-8.511%	20	34,245	-90.698%
2025-12-29	0.9500	0.9500	0.8800	0.9400	-6.000%	150	34,240	-91.489%
2025-12-26	0.9500	1.0000	0.9500	1.0000	-1.961%	106	34,239	-92.000%
2025-12-24	1.0200	1.0200	1.0200	1.0200	-2.857%	15	34,238	-92.157%
2025-12-23	0.9300	1.0500	0.9300	1.0500	-4.545%	32	34,238	-92.381%
2025-12-22	1.1000	1.1000	1.1000	1.1000	+1.852%	1	34,229	-92.727%
2025-12-19	1.0800	1.0800	1.0800	1.0800	+13.684%	50	34,229	-92.593%
2025-12-18	0.9500	0.9500	0.9500	0.9500	-20.833%	5	34,229	-91.579%
2025-12-17	1.2000	1.2100	1.2000	1.2000	0.000%	450	34,224	-93.333%
2025-12-16	1.2000	1.2000	1.2000	1.2000	+4.348%	200	34,082	-93.333%
2025-12-15	1.2000	1.2000	1.1500	1.1500	+4.545%	102	34,078	-93.043%
2025-12-12	1.1500	1.1500	1.1000	1.1000	-10.569%	2	34,078	-92.727%
2025-12-11	1.1800	1.3800	1.1500	1.2300	+6.957%	1,045	34,078	-93.496%
2025-12-10	1.1500	1.1800	1.0500	1.1500	+9.524%	73	34,078	-93.043%
2025-12-09	1.0500	1.0500	1.0500	1.0500	+5.000%	5	34,091	-92.381%
2025-12-08	1.0000	1.0000	0.9500	1.0000	+5.263%	80	34,086	-92.000%
2025-12-05	0.9500	0.9500	0.9500	0.9500	-13.636%	1	34,074	-91.579%
2025-12-03	1.1000	1.1000	1.1000	1.1000	+10.000%	800	34,073	-92.727%
2025-12-02	1.0000	1.0000	1.0000	1.0000	+2.041%	40	34,073	-92.000%
2025-11-25	0.9800	0.9800	0.9800	0.9800	-2.970%	1	34,073	-91.837%
2025-11-24	1.0100	1.0100	1.0100	1.0100	-3.810%	50	34,073	-92.079%
2025-11-21	1.4000	1.4000	1.0500	1.0500	+0.962%	34,001	34,023	-92.381%
2025-11-20	1.0400	1.0400	1.0400	1.0400	+20.930%	5	36	-92.308%
2025-11-19	0.9500	0.9500	0.8400	0.8600	+1.176%	30	36	-90.698%
2025-11-17	0.8000	0.9000	0.8000	0.8500	+13.333%	20	21	-90.588%
2025-11-05	0.7500	0.7500	0.7500	0.7500	0.000%	1	1	-89.333%