Dark

VG20261218P7.5
VG Dec 18 2026 7.50 Put (VG261218P00007500)
option OPRA

EOD

Aug 6, 2026

0.1900-24.000%(-0.0600)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2400	0.2500	0.1900	0.1900	-24.000%	12	89,845	0.000%
2026-08-05	0.2500	0.2500	0.2100	0.2500	+19.048%	3	89,848	-24.000%
2026-08-04	0.2300	0.2900	0.2000	0.2100	-16.000%	9	89,846	-9.524%
2026-08-03	0.2900	0.2900	0.2500	0.2500	+38.889%	6	89,849	-24.000%
2026-07-31	0.2400	0.2400	0.1600	0.1800	-37.931%	6	89,850	+5.556%
2026-07-28	0.3500	0.3500	0.2800	0.2900	+45.000%	9	89,851	-34.483%
2026-07-24	0.2000	0.2000	0.2000	0.2000	-9.091%	5	89,850	-5.000%
2026-07-21	0.2200	0.2200	0.2200	0.2200	0.000%	2	89,850	-13.636%
2026-07-20	0.2000	0.2200	0.2000	0.2200	-12.000%	189	89,850	-13.636%
2026-07-16	0.2500	0.2500	0.2500	0.2500	0.000%	1	89,877	-24.000%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-16.667%	20	89,876	-24.000%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-14.286%	2	89,886	-36.667%
2026-07-08	0.4000	0.4000	0.3500	0.3500	-16.667%	5	89,886	-45.714%
2026-07-07	0.4900	0.4900	0.4000	0.4200	-16.000%	4	89,882	-54.762%
2026-07-01	0.5000	0.5000	0.5000	0.5000	0.000%	11	89,882	-62.000%
2026-06-30	0.5000	0.5000	0.5000	0.5000	0.000%	5	89,893	-62.000%
2026-06-26	0.5500	0.5500	0.5000	0.5000	-16.667%	25	89,893	-62.000%
2026-06-25	0.7000	0.7000	0.6000	0.6000	-7.692%	20	89,899	-68.333%
2026-06-24	0.5000	0.6500	0.5000	0.6500	+18.182%	4,833	89,908	-70.769%
2026-06-23	0.6000	0.6000	0.5500	0.5500	0.000%	3	88,618	-65.455%
2026-06-22	0.5000	0.6500	0.5000	0.5500	-15.385%	4,858	88,617	-65.455%
2026-06-18	0.6000	0.6500	0.6000	0.6500	+18.182%	118	88,110	-70.769%
2026-06-17	0.6000	0.6000	0.5500	0.5500	0.000%	137	88,110	-65.455%
2026-06-16	0.5500	0.5500	0.5100	0.5500	+10.000%	26	88,110	-65.455%
2026-06-15	0.4500	0.5000	0.4500	0.5000	+35.135%	13	88,108	-62.000%
2026-06-12	0.4400	0.4400	0.3600	0.3700	-26.000%	10	88,108	-48.649%
2026-06-09	0.5000	0.5000	0.4500	0.5000	+11.111%	91	88,108	-62.000%
2026-06-05	0.4500	0.4500	0.4500	0.4500	-6.250%	2	88,131	-57.778%
2026-06-04	0.4300	0.4800	0.4300	0.4800	0.000%	512	88,133	-60.417%
2026-06-03	0.6000	0.6000	0.4800	0.4800	-4.000%	4	88,335	-60.417%
2026-06-02	0.4500	0.5500	0.4500	0.5000	+8.696%	4	88,334	-62.000%
2026-06-01	0.4600	0.4600	0.4600	0.4600	-13.208%	2	88,332	-58.696%
2026-05-28	0.5000	0.5600	0.4600	0.5300	0.000%	74	88,332	-64.151%
2026-05-27	0.5400	0.5400	0.5300	0.5300	+6.000%	12	88,327	-64.151%
2026-05-26	0.5000	0.5000	0.5000	0.5000	+11.111%	5	88,330	-62.000%
2026-05-22	0.4500	0.4500	0.4500	0.4500	+4.651%	21	88,330	-57.778%
2026-05-21	0.3500	0.4300	0.3500	0.4300	+13.158%	40	88,312	-55.814%
2026-05-20	0.3000	0.3800	0.3000	0.3800	-15.556%	20	88,312	-50.000%
2026-05-19	0.4500	0.4500	0.4500	0.4500	-6.250%	1	88,284	-57.778%
2026-05-18	0.4800	0.4800	0.4800	0.4800	-4.000%	2	88,284	-60.417%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-9.091%	1	88,284	-62.000%
2026-05-13	0.5500	0.5500	0.5500	0.5500	-1.786%	6	88,280	-65.455%
2026-05-12	0.7000	0.7000	0.5500	0.5600	-28.205%	37	88,280	-66.071%
2026-05-11	0.8400	0.8400	0.7500	0.7800	-2.500%	153	88,280	-75.641%
2026-05-08	0.8000	0.8200	0.8000	0.8000	0.000%	71	88,205	-76.250%
2026-05-07	0.9200	0.9200	0.8000	0.8000	+6.667%	438	88,228	-76.250%
2026-05-06	0.7300	0.7500	0.7300	0.7500	+15.385%	80	87,904	-74.667%
2026-05-05	0.6300	0.6500	0.6300	0.6500	+10.169%	21	87,922	-70.769%
2026-05-04	0.6000	0.6000	0.5700	0.5900	-14.493%	120	87,943	-67.797%
2026-05-01	0.6800	0.6900	0.6800	0.6900	-1.429%	13	87,994	-72.464%
2026-04-29	0.7000	0.7000	0.7000	0.7000	-12.500%	11	87,994	-72.857%
2026-04-28	0.8000	0.8000	0.8000	0.8000	+6.667%	1	88,005	-76.250%
2026-04-27	0.7500	0.7500	0.7500	0.7500	-11.765%	309	88,006	-74.667%
2026-04-24	0.8000	0.8500	0.8000	0.8500	+13.333%	17	87,728	-77.647%
2026-04-22	0.7500	0.7500	0.7500	0.7500	-6.250%	1	87,712	-74.667%
2026-04-21	0.8000	0.8000	0.8000	0.8000	-5.882%	500	87,712	-76.250%
2026-04-20	0.8500	0.9000	0.8000	0.8500	-5.556%	728	87,712	-77.647%
2026-04-17	0.8000	1.0000	0.8000	0.9000	+25.000%	314	87,227	-78.889%
2026-04-16	0.7000	0.7500	0.7000	0.7200	-14.286%	18	87,210	-73.611%
2026-04-15	0.7500	0.8400	0.7000	0.8400	+7.692%	19	87,200	-77.381%
2026-04-14	0.7500	0.7900	0.7500	0.7800	+4.000%	95	87,200	-75.641%
2026-04-13	0.7400	0.7500	0.7000	0.7500	+7.143%	11	87,255	-74.667%
2026-04-10	0.7900	0.7900	0.7000	0.7000	-6.667%	12	87,253	-72.857%
2026-04-09	0.6000	0.7500	0.6000	0.7500	+25.000%	12	87,262	-74.667%
2026-04-08	0.7500	0.7500	0.6000	0.6000	+25.000%	510	87,261	-68.333%
2026-04-07	0.5000	0.5500	0.4800	0.4800	-20.000%	81	87,153	-60.417%
2026-04-06	0.5500	0.6000	0.5500	0.6000	-7.692%	400	87,124	-68.333%
2026-04-02	0.6500	0.6500	0.6500	0.6500	-7.143%	4	87,381	-70.769%
2026-04-01	0.6400	0.7200	0.6000	0.7000	+12.903%	16	87,381	-72.857%
2026-03-31	0.6500	0.6500	0.6000	0.6200	+37.778%	543	87,384	-69.355%
2026-03-30	0.4500	0.4500	0.4500	0.4500	-18.182%	20	87,073	-57.778%
2026-03-27	0.5500	0.5500	0.5500	0.5500	+10.000%	1	87,072	-65.455%
2026-03-26	0.5000	0.5000	0.5000	0.5000	-16.667%	20	87,072	-62.000%
2026-03-25	0.6000	0.6000	0.6000	0.6000	+1.695%	511	87,060	-68.333%
2026-03-24	0.5500	0.6000	0.5500	0.5900	-4.839%	410	86,994	-67.797%
2026-03-23	0.6000	0.6200	0.6000	0.6200	-4.615%	22	86,991	-69.355%
2026-03-20	0.6500	0.7000	0.6500	0.6500	-13.333%	217	86,972	-70.769%
2026-03-19	0.6300	0.8000	0.6300	0.7500	+7.143%	1,161	87,172	-74.667%
2026-03-18	0.9000	0.9000	0.6200	0.7000	-14.634%	255	86,394	-72.857%
2026-03-17	0.9000	0.9000	0.8000	0.8200	-6.818%	5,609	86,223	-76.829%
2026-03-13	0.8800	0.8800	0.8800	0.8800	-12.000%	20	84,510	-78.409%
2026-03-11	1.0000	1.0000	1.0000	1.0000	+13.636%	41	84,502	-81.000%
2026-03-06	0.9500	0.9500	0.8800	0.8800	+29.412%	3	84,502	-78.409%
2026-03-05	0.9600	0.9600	0.6800	0.6800	-38.182%	12	84,501	-72.059%
2026-03-04	1.1200	1.1200	1.1000	1.1000	0.000%	110	84,502	-82.727%
2026-03-03	0.9500	1.1000	0.9500	1.1000	0.000%	26	84,502	-82.727%
2026-03-02	0.9800	1.1000	0.9800	1.1000	-17.293%	1,001	84,486	-82.727%
2026-02-26	1.3300	1.3300	1.3300	1.3300	-14.194%	1	84,485	-85.714%
2026-02-24	1.5500	1.5500	1.5500	1.5500	0.000%	10	84,485	-87.742%
2026-02-23	1.5500	1.5500	1.5500	1.5500	+3.333%	1	84,485	-87.742%
2026-02-18	1.5000	1.5000	1.5000	1.5000	-6.250%	2	84,485	-87.333%
2026-02-17	1.6600	1.6600	1.6000	1.6000	+3.226%	100	84,484	-88.125%
2026-02-11	1.5500	1.5500	1.5500	1.5500	+14.815%	10	84,484	-87.742%
2026-02-10	1.5000	1.5000	1.3500	1.3500	-3.571%	5	84,494	-85.926%
2026-02-09	1.4500	1.4500	1.4000	1.4000	-6.667%	301	84,499	-86.429%
2026-02-06	1.6200	1.6200	1.5000	1.5000	-3.226%	13	84,200	-87.333%
2026-02-05	1.5500	1.5500	1.5500	1.5500	+3.333%	6	84,210	-87.742%
2026-02-04	1.5100	1.5100	1.5000	1.5000	-3.226%	50	84,204	-87.333%
2026-02-03	1.6500	1.6500	1.5500	1.5500	+2.649%	147	84,204	-87.742%
2026-02-02	1.5100	1.5100	1.5100	1.5100	+2.721%	10	84,250	-87.417%
2026-01-30	0.9000	1.4700	0.9000	1.4700	-13.529%	10	84,245	-87.075%
2026-01-28	1.7000	1.7000	1.7000	1.7000	+6.250%	3	84,245	-88.824%
2026-01-27	1.5500	1.6000	1.5500	1.6000	-3.030%	324	84,245	-88.125%
2026-01-23	1.3300	1.6500	1.3300	1.6500	+3.125%	35	84,268	-88.485%
2026-01-22	1.4600	1.6000	1.4600	1.6000	-5.882%	11	84,278	-88.125%
2026-01-21	1.8000	1.8000	1.7000	1.7000	-10.526%	19	84,279	-88.824%
2026-01-20	1.8500	1.9000	1.7500	1.9000	+5.556%	212	84,272	-90.000%
2026-01-14	1.8000	1.8000	1.8000	1.8000	-5.263%	1	84,166	-89.444%
2026-01-13	1.9500	1.9500	1.9000	1.9000	-20.833%	300	84,167	-90.000%
2026-01-02	2.4000	2.4000	2.4000	2.4000	+15.942%	50	84,041	-92.083%
2025-12-31	2.0700	2.0700	2.0700	2.0700	-11.915%	5	84,086	-90.821%
2025-12-30	2.2700	2.3500	2.2700	2.3500	0.000%	12	84,086	-91.915%
2025-12-29	2.3500	2.3500	2.3500	2.3500	-2.083%	20	84,088	-91.915%
2025-12-22	2.6300	2.6300	2.4000	2.4000	-10.112%	310	84,088	-92.083%
2025-12-19	2.7500	2.7500	2.6700	2.6700	-2.909%	14	84,088	-92.884%
2025-12-18	2.9000	2.9000	2.4700	2.7500	-1.786%	13	84,088	-93.091%
2025-12-17	2.5500	2.8000	2.5500	2.8000	-6.667%	35	84,088	-93.214%
2025-12-16	2.9000	3.0000	2.9000	3.0000	+7.143%	15	84,088	-93.667%
2025-12-15	2.7500	2.8000	2.7500	2.8000	+19.149%	12	84,088	-93.214%
2025-12-09	2.3500	2.3500	2.3500	2.3500	-2.083%	1	84,083	-91.915%
2025-12-03	2.5000	2.5000	2.4000	2.4000	+2.564%	154	84,082	-92.083%
2025-12-01	2.3400	2.3400	2.3400	2.3400	+4.464%	5	84,008	-91.880%
2025-11-26	2.2400	2.2400	2.2400	2.2400	-8.943%	1	84,008	-91.518%
2025-11-24	2.4600	2.4600	2.4600	2.4600	+9.333%	10	84,008	-92.276%
2025-11-21	2.2500	2.2500	2.2500	2.2500	-4.255%	5	84,011	-91.556%
2025-11-20	2.2500	2.3500	2.2500	2.3500	+11.905%	41	84,006	-91.915%
2025-11-19	2.1000	2.1000	2.1000	2.1000	+6.061%	10	84,006	-90.952%
2025-11-17	2.0500	2.0500	1.9800	1.9800	-7.907%	21	84,006	-90.404%
2025-11-13	2.0200	2.1500	2.0000	2.1500	+2.381%	110	84,006	-91.163%
2025-11-12	2.0000	2.1000	2.0000	2.1000	-2.778%	20	84,002	-90.952%
2025-11-11	2.1600	2.1600	2.1600	2.1600	+2.857%	5	84,002	-91.204%
2025-11-10	2.0900	2.1000	2.0900	2.1000	-16.000%	35	84,002	-90.952%
2025-11-06	2.5000	2.5000	2.5000	2.5000	+21.951%	50	84,002	-92.400%
2025-11-05	2.0500	2.0500	2.0500	2.0500	+3.015%	2	84,002	-90.732%
2025-11-04	1.9900	1.9900	1.9900	1.9900	+10.556%	300	84,002	-90.452%
2025-10-31	1.8000	1.8000	1.8000	1.8000	+20.000%	50	83,702	-89.444%
2025-10-30	1.5000	1.5000	1.5000	1.5000	+1.351%	28,700	83,702	-87.333%
2025-10-20	1.4800	1.4800	1.4800	1.4800	+13.846%	2	55,002	-87.162%
2025-10-16	1.3000	1.3000	1.3000	1.3000	-19.753%	55,000	55,002	-85.385%
2025-10-14	1.7000	1.7000	1.6200	1.6200	0.000%	2	2	-88.272%