Dark

VG20270115P15
VG Jan 15 2027 15.00 Put (VG270115P00015000)
option OPRA

EOD

Aug 4, 2026

3.65+4.286%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.6500	3.6500	3.6500	3.6500	+4.286%	1	5,046	0.000%
2026-08-03	3.5000	3.5000	3.5000	3.5000	+2.941%	21	5,047	+4.286%
2026-07-31	3.4000	3.4000	3.3900	3.4000	+19.298%	311	5,047	+7.353%
2026-07-24	2.8500	2.8500	2.8500	2.8500	-10.938%	2	4,745	+28.070%
2026-07-21	3.2000	3.2000	3.2000	3.2000	+0.946%	11	4,743	+14.063%
2026-07-20	3.4000	3.4000	3.1000	3.1700	-14.324%	56	4,732	+15.142%
2026-07-16	3.6000	3.7000	3.6000	3.7000	+4.816%	22	4,678	-1.351%
2026-07-13	3.7000	3.7000	3.5300	3.5300	-13.902%	6	4,678	+3.399%
2026-07-10	4.1000	4.1000	4.1000	4.1000	-18.000%	10	4,684	-10.976%
2026-06-24	5.0000	5.0000	5.0000	5.0000	0.000%	1	4,674	-27.000%
2026-06-16	4.8000	5.0000	4.8000	5.0000	+11.111%	16	4,673	-27.000%
2026-06-15	4.4000	4.5000	4.4000	4.5000	+4.651%	20	4,639	-18.889%
2026-06-09	4.3000	4.3000	4.3000	4.3000	+3.614%	10	4,639	-15.116%
2026-06-04	4.1000	4.1500	4.1000	4.1500	-5.682%	413	4,629	-12.048%
2026-06-03	4.3000	4.4000	4.3000	4.4000	+2.326%	2,508	4,242	-17.045%
2026-06-02	4.3000	4.3000	4.3000	4.3000	+4.116%	20	6,628	-15.116%
2026-06-01	4.1300	4.1300	4.1300	4.1300	-9.825%	2	6,608	-11.622%
2026-05-29	4.5400	4.5800	4.5400	4.5800	+6.265%	75	6,610	-20.306%
2026-05-28	4.3000	4.3400	4.3000	4.3100	-2.045%	51	6,590	-15.313%
2026-05-27	4.4000	4.4000	4.3000	4.4000	+4.762%	35	6,539	-17.045%
2026-05-26	4.1000	4.2000	4.1000	4.2000	+5.000%	34	6,504	-13.095%
2026-05-22	4.0000	4.0000	4.0000	4.0000	+2.564%	20	6,474	-8.750%
2026-05-21	3.8000	3.9000	3.8000	3.9000	+2.632%	404	6,454	-6.410%
2026-05-20	3.6000	3.8000	3.5000	3.8000	+8.571%	1,000	6,454	-3.947%
2026-05-19	3.7000	3.7000	3.5000	3.5000	-12.500%	1,002	5,054	+4.286%
2026-05-18	4.0000	4.0300	4.0000	4.0000	+8.108%	700	5,054	-8.750%
2026-05-15	3.9000	3.9000	3.6000	3.7000	-14.153%	4,033	5,054	-1.351%
2026-05-14	4.4000	4.4000	4.3100	4.3100	+3.357%	2	5,397	-15.313%
2026-05-13	4.1700	4.1700	4.1700	4.1700	-0.714%	2	5,394	-12.470%
2026-05-12	4.6000	4.7000	4.2000	4.2000	-19.231%	22	5,394	-13.095%
2026-05-08	5.2000	5.2000	5.2000	5.2000	-1.887%	400	5,394	-29.808%
2026-05-07	5.1000	5.3000	5.1000	5.3000	+6.000%	942	5,394	-31.132%
2026-05-06	5.0000	5.0000	5.0000	5.0000	+11.111%	19	5,149	-27.000%
2026-05-04	4.5000	4.5000	4.5000	4.5000	-10.000%	1	5,149	-18.889%
2026-04-27	4.9000	5.0000	4.9000	5.0000	-1.961%	4	5,148	-27.000%
2026-04-24	4.8500	5.1000	4.8500	5.1000	+6.250%	3	5,146	-28.431%
2026-04-23	4.8000	4.8000	4.8000	4.8000	-5.882%	1	5,144	-23.958%
2026-04-21	5.1000	5.1000	5.1000	5.1000	-2.672%	1	5,143	-28.431%
2026-04-20	5.2000	5.2400	5.2000	5.2400	-0.190%	7	5,144	-30.344%
2026-04-17	5.2000	5.2500	5.2000	5.2500	+11.702%	6	5,148	-30.476%
2026-04-15	4.7000	4.7000	4.7000	4.7000	+0.213%	53	5,148	-22.340%
2026-04-13	4.5000	4.9000	4.5000	4.6900	+0.644%	2,002	5,148	-22.175%
2026-04-10	4.6600	4.6600	4.6600	4.6600	-1.062%	1	3,174	-21.674%
2026-04-09	4.5000	4.7300	4.5000	4.7100	+12.143%	2,001	3,174	-22.505%
2026-04-08	4.7000	4.7000	4.2000	4.2000	-2.326%	1,003	1,778	-13.095%
2026-04-02	4.6000	4.6000	4.3000	4.3000	-4.656%	4	875	-15.116%
2026-04-01	4.2000	4.5100	4.2000	4.5100	+28.857%	11	875	-19.069%
2026-03-27	3.5000	3.5000	3.5000	3.5000	-1.130%	4	865	+4.286%
2026-03-26	3.5400	3.5400	3.5400	3.5400	+1.143%	1	869	+3.107%
2026-03-24	3.7800	3.7800	3.5000	3.5000	-16.667%	28	869	+4.286%
2026-03-20	4.2000	4.2000	4.2000	4.2000	-5.405%	1	869	-13.095%
2026-03-19	4.1200	4.4500	3.0000	4.4400	+5.714%	28	868	-17.793%
2026-03-18	4.4000	4.4000	4.2000	4.2000	-14.286%	12	851	-13.095%
2026-03-13	4.9000	4.9000	4.9000	4.9000	0.000%	18	839	-25.510%
2026-03-12	4.8000	4.9500	4.8000	4.9000	-11.392%	33	857	-25.510%
2026-03-10	5.5300	5.5300	5.5300	5.5300	+8.431%	2	826	-33.996%
2026-03-09	5.1000	5.1000	5.1000	5.1000	-8.929%	10	827	-28.431%
2026-03-04	5.6000	5.6500	5.6000	5.6000	-8.197%	5	817	-34.821%
2026-03-03	5.2700	6.1000	5.2700	6.1000	+7.018%	3	812	-40.164%
2026-03-02	5.7000	5.7000	5.7000	5.7000	-13.636%	5	812	-35.965%
2026-02-12	6.6000	6.6000	6.6000	6.6000	+4.762%	3	810	-44.697%
2026-02-11	6.3000	6.3000	6.3000	6.3000	-7.353%	2	807	-42.063%
2026-02-05	6.8000	6.8000	6.8000	6.8000	-21.839%	2	805	-46.324%
2025-12-24	8.7000	8.7000	8.7000	8.7000	-1.695%	1	806	-58.046%
2025-12-23	8.8500	8.8500	8.8500	8.8500	-4.324%	5	806	-58.757%
2025-12-22	9.2500	9.2500	9.2500	9.2500	+8.824%	2	799	-60.541%
2025-12-05	8.5000	8.5000	8.5000	8.5000	+6.250%	8	799	-57.059%
2025-11-19	7.9000	8.2000	7.7700	8.0000	+2.696%	498	799	-54.375%
2025-11-14	7.8000	7.8000	7.7900	7.7900	-5.000%	3	391	-53.145%
2025-11-07	8.2000	8.2000	8.2000	8.2000	+20.588%	2	391	-55.488%
2025-10-10	6.2400	6.8000	6.0000	6.8000	+51.111%	182	391	-46.324%
2025-10-09	4.5000	4.5000	4.5000	4.5000	-0.222%	10	391	-18.889%
2025-09-09	4.6000	4.6000	4.5100	4.5100	-1.957%	250	391	-19.069%
2025-09-08	4.6000	4.6000	4.6000	4.6000	-4.167%	30	513	-20.652%
2025-08-28	4.8000	4.8000	4.8000	4.8000	0.000%	1	483	-23.958%
2025-08-26	4.8000	4.8000	4.8000	4.8000	-2.041%	10	482	-23.958%
2025-08-13	4.9000	4.9000	4.9000	4.9000	-11.071%	100	482	-25.510%
2025-08-11	5.3500	5.5100	5.3500	5.5100	+5.962%	2	382	-33.757%
2025-08-08	5.1800	5.2000	5.1800	5.2000	+8.333%	3	381	-29.808%
2025-08-07	4.8000	4.8000	4.8000	4.8000	+0.209%	1	384	-23.958%
2025-08-01	4.7900	4.7900	4.7900	4.7900	+4.130%	100	385	-23.800%
2025-07-28	4.6000	4.6000	4.6000	4.6000	-4.167%	20	285	-20.652%
2025-07-23	5.0000	5.0000	4.8000	4.8000	-4.000%	11	296	-23.958%
2025-07-21	5.0000	5.0000	5.0000	5.0000	+8.696%	10	285	-27.000%
2025-07-14	4.6000	4.6000	4.6000	4.6000	-11.538%	4	295	-20.652%
2025-07-01	5.2000	5.2000	5.2000	5.2000	+4.000%	23	291	-29.808%
2025-06-30	5.0000	5.0000	5.0000	5.0000	-3.846%	1	268	-27.000%
2025-06-25	5.2000	5.2000	5.1000	5.2000	0.000%	22	268	-29.808%
2025-06-24	5.2300	5.2300	5.2000	5.2000	+6.557%	50	246	-29.808%
2025-06-16	4.8800	4.8800	4.8800	4.8800	-16.581%	2	196	-25.205%
2025-06-12	5.8500	5.8500	5.8500	5.8500	+12.500%	3	194	-37.607%
2025-06-11	5.2000	5.2000	5.2000	5.2000	-1.328%	150	197	-29.808%
2025-06-09	5.2700	5.2700	5.2700	5.2700	-16.877%	5	47	-30.740%
2025-05-30	6.4400	6.4400	6.2900	6.3400	-12.672%	60	42	-42.429%
2025-05-12	7.2000	7.2600	7.2000	7.2600	-12.530%	6	13	-49.725%
2025-04-22	8.3000	8.3000	8.3000	8.3000	+1.220%	1	7	-56.024%
2025-04-16	8.2000	8.2000	8.2000	8.2000	0.000%	6	6	-55.488%