Dark

VG20270115P12.5
VG Jan 15 2027 12.50 Put (VG270115P00012500)
option OPRA

EOD

Aug 5, 2026

2.15+7.500%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.1500	2.1500	2.1500	2.1500	+7.500%	5	6,299	0.000%
2026-08-03	2.0000	2.0000	2.0000	2.0000	+4.167%	8	6,294	+7.500%
2026-07-31	1.9500	1.9500	1.9100	1.9200	-8.571%	15	6,288	+11.979%
2026-07-30	2.1000	2.1000	2.0600	2.1000	-1.408%	220	6,289	+2.381%
2026-07-29	2.1400	2.1400	2.1000	2.1300	-4.911%	32	6,092	+0.939%
2026-07-28	2.2400	2.2400	2.2400	2.2400	+6.667%	8	6,083	-4.018%
2026-07-27	2.0300	2.1000	2.0300	2.1000	+23.529%	25	6,087	+2.381%
2026-07-24	1.7000	1.7000	1.7000	1.7000	+16.438%	4	6,085	+26.471%
2026-07-23	1.4500	1.5100	1.4500	1.4600	-8.750%	91	6,085	+47.260%
2026-07-22	1.6300	1.6500	1.5500	1.6000	-12.088%	33	6,152	+34.375%
2026-07-21	1.8200	1.8200	1.8200	1.8200	+4.000%	10	6,136	+18.132%
2026-07-20	1.8500	1.8500	1.7500	1.7500	-7.895%	4	6,126	+22.857%
2026-07-17	1.9000	1.9000	1.9000	1.9000	-7.317%	5	6,126	+13.158%
2026-07-14	2.0000	2.0500	1.9500	2.0500	-0.966%	22	6,131	+4.878%
2026-07-13	2.2000	2.2000	2.0500	2.0700	-10.000%	27	6,132	+3.865%
2026-07-09	2.3000	2.3000	2.3000	2.3000	-8.000%	5	6,159	-6.522%
2026-07-08	2.3500	2.5000	2.3500	2.5000	-7.407%	46	6,159	-14.000%
2026-07-07	2.7000	2.7000	2.7000	2.7000	-10.000%	1	6,159	-20.370%
2026-07-06	3.0000	3.0000	3.0000	3.0000	-2.280%	1	6,160	-28.333%
2026-07-01	3.0700	3.0700	3.0700	3.0700	+2.333%	2	6,161	-29.967%
2026-06-29	2.9500	3.0000	2.9500	3.0000	0.000%	25	6,163	-28.333%
2026-06-23	3.0000	3.0000	3.0000	3.0000	-6.250%	6	6,148	-28.333%
2026-06-18	3.2000	3.3000	3.2000	3.2000	+3.226%	40	6,123	-32.813%
2026-06-16	3.0000	3.1000	2.9100	3.1000	+8.772%	58	6,123	-30.645%
2026-06-15	2.7500	2.8500	2.7000	2.8500	+26.667%	155	6,127	-24.561%
2026-06-11	2.3000	2.3000	2.2500	2.2500	-5.858%	3	6,127	-4.444%
2026-06-10	2.5500	2.5500	2.3900	2.3900	-11.481%	9	6,127	-10.042%
2026-06-09	2.7500	2.9500	2.6400	2.7000	+5.882%	386	6,130	-20.370%
2026-06-08	2.5500	2.5700	2.5200	2.5500	-2.299%	51	6,486	-15.686%
2026-06-05	2.5300	2.6100	2.5300	2.6100	-5.435%	11	6,530	-17.625%
2026-06-03	2.6000	2.7700	2.6000	2.7600	-1.779%	2,202	6,530	-22.101%
2026-06-02	2.8100	2.8100	2.8100	2.8100	+5.639%	3	7,000	-23.488%
2026-06-01	2.5800	2.6600	2.5800	2.6600	-6.993%	10	7,000	-19.173%
2026-05-29	2.8000	2.8600	2.8000	2.8600	+4.762%	8	6,998	-24.825%
2026-05-28	2.7300	2.7300	2.7300	2.7300	-5.862%	2	6,998	-21.245%
2026-05-27	2.9000	2.9000	2.9000	2.9000	+7.407%	60	6,996	-25.862%
2026-05-26	2.6300	2.7000	2.6100	2.7000	+5.882%	6	7,020	-20.370%
2026-05-22	2.5500	2.5500	2.5500	2.5500	+4.082%	2	7,020	-15.686%
2026-05-21	2.3200	2.4500	2.3200	2.4500	+2.083%	55	7,020	-12.245%
2026-05-20	2.2400	2.4000	2.2400	2.4000	+4.348%	40	7,020	-10.417%
2026-05-18	2.3000	2.3000	2.2500	2.3000	-2.128%	19	7,073	-6.522%
2026-05-15	2.5000	2.5000	2.3500	2.3500	-12.313%	23	7,073	-8.511%
2026-05-14	2.7700	2.9500	2.6400	2.6800	+3.077%	95	7,081	-19.776%
2026-05-13	2.6000	2.6000	2.5000	2.6000	0.000%	33	7,229	-17.308%
2026-05-12	2.9000	2.9000	2.6000	2.6000	-25.714%	72	7,229	-17.308%
2026-05-07	3.5000	3.5000	3.5000	3.5000	+6.061%	3	7,229	-38.571%
2026-05-06	3.2000	3.3000	3.2000	3.3000	+15.385%	13	7,229	-34.848%
2026-05-05	2.9000	2.9000	2.8000	2.8600	+4.000%	223	7,230	-24.825%
2026-05-04	2.9000	2.9100	2.7500	2.7500	-8.333%	34	7,025	-21.818%
2026-05-01	3.0000	3.0000	3.0000	3.0000	+2.740%	981	6,045	-28.333%
2026-04-30	2.9200	2.9200	2.9200	2.9200	-2.667%	2	6,045	-26.370%
2026-04-29	3.1000	3.1000	2.9500	3.0000	-10.448%	198	6,043	-28.333%
2026-04-27	3.2000	3.3500	3.2000	3.3500	-0.593%	12	5,960	-35.821%
2026-04-24	3.0500	3.3700	3.0500	3.3700	+10.492%	1,122	5,955	-36.202%
2026-04-23	3.1000	3.1000	3.0500	3.0500	-4.688%	29	5,952	-29.508%
2026-04-22	3.2000	3.2000	3.2000	3.2000	-8.571%	11	5,954	-32.813%
2026-04-20	3.5000	3.5000	3.5000	3.5000	+2.941%	1	5,948	-38.571%
2026-04-17	3.5500	3.5500	3.4000	3.4000	+8.626%	2	5,947	-36.765%
2026-04-14	3.2000	3.2000	3.1300	3.1300	+0.968%	48	5,946	-31.310%
2026-04-13	3.0000	3.1000	3.0000	3.1000	+3.333%	13	5,928	-30.645%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-6.250%	5	5,928	-28.333%
2026-04-09	2.6500	3.2000	2.6500	3.2000	+20.755%	418	5,928	-32.813%
2026-04-08	3.0300	3.0300	2.6500	2.6500	+12.766%	171	5,517	-18.868%
2026-04-07	2.3000	2.3500	2.2000	2.3500	-14.545%	46	5,350	-8.511%
2026-04-06	2.7000	2.8000	2.7000	2.7500	+5.769%	1,550	5,372	-21.818%
2026-04-02	2.6000	2.6000	2.6000	2.6000	-7.801%	2	6,834	-17.308%
2026-04-01	2.9600	2.9600	2.8200	2.8200	+10.588%	4	6,834	-23.759%
2026-03-31	2.5500	2.6000	2.5000	2.5500	+6.250%	317	6,838	-15.686%
2026-03-30	2.2500	2.4000	2.2500	2.4000	+5.263%	225	6,526	-10.417%
2026-03-27	2.3000	2.3500	2.2800	2.2800	-4.603%	1,951	6,431	-5.702%
2026-03-26	2.5000	2.5000	2.3500	2.3900	-0.417%	88	4,482	-10.042%
2026-03-25	2.4700	2.5300	2.4000	2.4000	-2.041%	116	4,412	-10.417%
2026-03-24	2.4000	2.4700	2.1200	2.4500	-2.390%	99	4,305	-12.245%
2026-03-23	2.5100	2.5100	2.5100	2.5100	-5.283%	10	4,238	-14.343%
2026-03-20	2.6600	2.6600	2.5000	2.6500	-8.621%	621	4,248	-18.868%
2026-03-19	2.7200	2.9500	2.5000	2.9000	+2.113%	2,164	3,664	-25.862%
2026-03-18	3.2900	3.2900	2.8400	2.8400	-18.857%	368	1,622	-24.296%
2026-03-16	3.5000	3.5000	3.5000	3.5000	+6.061%	2	1,381	-38.571%
2026-03-12	3.3000	3.3000	3.3000	3.3000	-19.512%	1	1,380	-34.848%
2026-03-10	4.1000	4.1000	4.1000	4.1000	+18.156%	1	1,379	-47.561%
2026-03-09	3.4000	3.4700	3.4000	3.4700	+5.152%	3	1,378	-38.040%
2026-03-06	3.4400	3.5000	3.3000	3.3000	-19.512%	5	1,376	-34.848%
2026-03-04	4.1000	4.1000	4.1000	4.1000	+6.771%	4	1,372	-47.561%
2026-03-02	3.9400	3.9400	3.4000	3.8400	-18.298%	172	1,370	-44.010%
2026-02-20	4.7000	4.7000	4.7000	4.7000	-4.082%	1	1,239	-54.255%
2026-02-18	4.9000	4.9000	4.9000	4.9000	-3.922%	2	1,238	-56.122%
2026-02-03	5.1000	5.1000	5.1000	5.1000	+5.155%	3	1,237	-57.843%
2026-01-29	4.8500	4.8500	4.8500	4.8500	+3.412%	10	1,240	-55.670%
2026-01-28	4.9000	4.9000	4.6900	4.6900	-17.863%	20	1,248	-54.158%
2026-01-13	5.7100	5.7100	5.7100	5.7100	-10.079%	1	1,268	-62.347%
2026-01-12	6.4000	6.4000	6.3500	6.3500	+2.419%	4	1,267	-66.142%
2026-01-08	7.0600	7.0600	6.2000	6.2000	-3.125%	18	1,269	-65.323%
2025-12-31	6.4000	6.4000	6.4000	6.4000	+3.226%	20	1,262	-66.406%
2025-12-30	6.2000	6.2000	6.2000	6.2000	-3.125%	14	1,262	-65.323%
2025-12-29	6.3000	6.4000	6.3000	6.4000	0.000%	12	1,252	-66.406%
2025-12-26	6.3500	6.4000	6.3500	6.4000	+1.266%	11	1,248	-66.406%
2025-12-24	6.3200	6.3200	6.3200	6.3200	-12.222%	1	1,236	-65.981%
2025-12-17	7.2000	7.2000	7.2000	7.2000	+9.924%	206	1,236	-70.139%
2025-12-08	6.5500	6.5500	6.5500	6.5500	+1.236%	5	1,030	-67.176%
2025-12-02	6.4700	6.4700	6.4700	6.4700	+0.622%	1	1,032	-66.770%
2025-11-25	6.4300	6.4300	6.4300	6.4300	+2.063%	1	1,031	-66.563%
2025-11-21	6.2300	6.3000	6.1800	6.3000	+6.419%	270	1,031	-65.873%
2025-11-19	5.7000	5.9200	5.7000	5.9200	+7.636%	200	1,099	-63.682%
2025-11-17	5.5000	5.5000	5.5000	5.5000	-3.509%	1	1,299	-60.909%
2025-11-11	5.7000	5.7000	5.7000	5.7000	+9.827%	12	1,287	-62.281%
2025-10-30	5.1900	5.1900	5.1900	5.1900	+7.010%	200	1,287	-58.574%
2025-10-24	4.9000	4.9000	4.8000	4.8500	+3.191%	3	1,087	-55.670%
2025-10-23	4.7000	4.7000	4.7000	4.7000	-6.000%	2	1,090	-54.255%
2025-10-22	5.0000	5.0000	5.0000	5.0000	-3.661%	1	1,088	-57.000%
2025-10-17	5.3000	5.3000	5.1800	5.1900	+3.800%	201	1,088	-58.574%
2025-10-16	5.0000	5.0000	5.0000	5.0000	0.000%	2	888	-57.000%
2025-10-15	5.0000	5.0000	5.0000	5.0000	-4.762%	299	886	-57.000%
2025-10-14	5.1500	5.2500	5.1500	5.2500	+9.375%	26	587	-59.048%
2025-10-13	4.9000	5.0000	4.8000	4.8000	+1.053%	70	611	-55.208%
2025-10-10	3.6300	4.7500	3.6300	4.7500	+72.727%	10	543	-54.737%
2025-10-03	2.7500	2.7500	2.7500	2.7500	+7.843%	1	545	-21.818%
2025-10-01	2.5500	2.5500	2.5500	2.5500	-3.409%	2	545	-15.686%
2025-09-26	2.6400	2.6400	2.6400	2.6400	-7.368%	1	547	-18.561%
2025-09-22	2.8500	2.8500	2.8500	2.8500	-1.724%	1	547	-24.561%
2025-09-19	2.9000	2.9000	2.9000	2.9000	-3.333%	1	548	-25.862%
2025-09-09	3.0000	3.0000	3.0000	3.0000	-6.542%	275	547	-28.333%
2025-09-08	3.2100	3.2100	3.2100	3.2100	-3.313%	1	272	-33.022%
2025-09-02	3.3200	3.3200	3.3200	3.3200	-5.143%	1	271	-35.241%
2025-08-26	3.2000	3.5000	3.2000	3.5000	+7.692%	12	270	-38.571%
2025-08-25	3.3000	3.3000	3.2200	3.2500	-3.846%	9	262	-33.846%
2025-08-22	3.4000	3.4000	3.3800	3.3800	-5.587%	4	269	-36.391%
2025-08-15	3.5800	3.5800	3.5800	3.5800	-4.533%	3	267	-39.944%
2025-08-11	3.7000	3.7500	3.7000	3.7500	+6.232%	2	264	-42.667%
2025-08-08	3.5900	3.8000	3.2100	3.5300	+17.667%	25	262	-39.093%
2025-08-05	3.0000	3.0000	3.0000	3.0000	0.000%	11	258	-28.333%
2025-08-04	3.0000	3.0000	3.0000	3.0000	-9.639%	10	269	-28.333%
2025-08-01	3.3200	3.3200	3.3200	3.3200	+3.750%	10	259	-35.241%
2025-07-30	3.1000	3.2000	3.1000	3.2000	+0.629%	11	249	-32.813%
2025-07-29	3.1800	3.1800	3.1800	3.1800	-5.357%	11	240	-32.390%
2025-07-25	3.3600	3.3600	3.3600	3.3600	-6.667%	1	229	-36.012%
2025-07-21	3.6000	3.6000	3.6000	3.6000	+24.138%	1	230	-40.278%
2025-07-18	2.9000	2.9000	2.9000	2.9000	-19.444%	1	231	-25.862%
2025-07-16	3.6000	3.6000	3.6000	3.6000	+5.882%	1	230	-40.278%
2025-07-15	3.2000	3.4000	3.2000	3.4000	+7.937%	2	229	-36.765%
2025-07-14	3.1000	3.1500	3.1000	3.1500	+3.279%	2	227	-31.746%
2025-07-11	3.1500	3.1500	3.0500	3.0500	-17.568%	6	229	-29.508%
2025-07-02	3.7000	3.7000	3.7000	3.7000	-1.333%	1	233	-41.892%
2025-07-01	3.8000	3.8000	3.7500	3.7500	+1.351%	2	232	-42.667%
2025-06-30	3.7000	3.7000	3.7000	3.7000	+4.816%	1	230	-41.892%
2025-06-27	3.5300	3.5300	3.5300	3.5300	-1.944%	1	230	-39.093%
2025-06-26	3.6000	3.6000	3.6000	3.6000	0.000%	1	231	-40.278%
2025-06-25	3.6000	3.6000	3.6000	3.6000	-2.703%	1	230	-40.278%
2025-06-23	3.5000	3.7000	3.5000	3.7000	+8.824%	2	229	-41.892%
2025-06-18	3.4000	3.4000	3.4000	3.4000	-5.556%	1	226	-36.765%
2025-06-17	3.7200	3.7200	3.6000	3.6000	+2.857%	2	226	-40.278%
2025-06-16	3.5000	3.5000	3.5000	3.5000	-5.405%	1	224	-38.571%
2025-06-12	3.7000	3.7000	3.6000	3.7000	-2.632%	3	223	-41.892%
2025-06-11	3.8000	3.8000	3.8000	3.8000	-5.000%	2	220	-43.421%
2025-06-09	4.0000	4.0000	4.0000	4.0000	-2.676%	15	218	-46.250%
2025-06-04	4.1700	4.1700	4.1100	4.1100	-15.432%	5	228	-47.689%
2025-05-27	4.8600	4.8600	4.8600	4.8600	+1.250%	1	228	-55.761%
2025-05-23	4.8000	4.8000	4.8000	4.8000	-2.041%	30	213	-55.208%
2025-05-22	5.0000	5.0400	4.8000	4.9000	-3.922%	26	213	-56.122%
2025-05-21	5.1000	5.1000	5.1000	5.1000	-11.612%	70	187	-57.843%
2025-05-08	5.7700	5.7700	5.7700	5.7700	-8.413%	10	117	-62.738%
2025-04-30	6.1000	6.3000	6.1000	6.3000	+1.613%	6	107	-65.873%
2025-04-29	6.2000	6.2000	6.2000	6.2000	-1.274%	1	107	-65.323%
2025-04-04	6.2800	6.2800	6.2800	6.2800	+16.296%	2	107	-65.764%
2025-03-24	5.4000	5.4000	5.4000	5.4000	0.000%	106	106	-60.185%