Dark

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

EOD

Sep 29, 2026

3.30+8.911%(+0.27)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.3000	3.3000	3.3000	3.3000	+8.911%	20	4,087	0.000%
2026-09-28	3.0300	3.0300	3.0300	3.0300	+8.993%	2	4,067	+8.911%
2026-09-24	2.7500	2.7800	2.7500	2.7800	+6.923%	3	4,067	+18.705%
2026-09-21	2.5300	2.6000	2.5300	2.6000	+13.537%	200	4,065	+26.923%
2026-09-17	2.2900	2.2900	2.2900	2.2900	+11.707%	5	3,957	+44.105%
2026-09-16	1.9100	2.1000	1.9100	2.0500	+7.895%	74	3,962	+60.976%
2026-09-14	1.9000	1.9000	1.9000	1.9000	+8.571%	20	3,961	+73.684%
2026-09-11	1.7500	1.8500	1.7500	1.7500	-5.405%	70	3,961	+88.571%
2026-09-10	1.8500	1.8500	1.8500	1.8500	-8.867%	1	3,961	+78.378%
2026-09-09	2.0300	2.0300	2.0300	2.0300	-7.727%	20	3,961	+62.562%
2026-09-08	2.2000	2.2000	2.2000	2.2000	-4.348%	2	3,961	+50.000%
2026-09-04	2.3000	2.3000	2.3000	2.3000	+4.545%	5	3,955	+43.478%
2026-09-03	2.2000	2.2000	2.2000	2.2000	0.000%	3	3,955	+50.000%
2026-09-02	2.4000	2.4000	2.2000	2.2000	+2.326%	25	3,952	+50.000%
2026-09-01	2.1500	2.1500	2.1500	2.1500	-6.522%	5	3,951	+53.488%
2026-08-31	2.4000	2.4000	2.3000	2.3000	-9.804%	45	3,956	+43.478%
2026-08-28	2.5500	2.5500	2.5500	2.5500	+6.250%	5	3,971	+29.412%
2026-08-27	2.5500	2.5600	2.3000	2.4000	-7.692%	828	3,971	+37.500%
2026-08-26	2.5600	2.6000	2.4500	2.6000	-3.704%	922	4,198	+26.923%
2026-08-25	2.7500	2.7500	2.7000	2.7000	+7.143%	4	5,080	+22.222%
2026-08-24	2.7500	2.7500	2.5200	2.5200	-3.077%	14	5,079	+30.952%
2026-08-21	2.6000	2.6000	2.6000	2.6000	+4.000%	11	5,069	+26.923%
2026-08-20	2.5000	2.5000	2.5000	2.5000	-12.281%	2	5,059	+32.000%
2026-08-19	2.8500	2.8500	2.8500	2.8500	+6.742%	15	5,059	+15.789%
2026-08-18	2.8000	2.8000	2.6000	2.6700	-11.000%	53	5,054	+23.596%
2026-08-17	3.0000	3.0000	3.0000	3.0000	+7.143%	2	5,021	+10.000%
2026-08-14	2.8000	2.8000	2.8000	2.8000	-13.846%	115	5,021	+17.857%
2026-08-12	3.2500	3.2500	3.2500	3.2500	-0.307%	50	5,121	+1.538%
2026-08-11	3.1000	3.2600	3.1000	3.2600	-1.807%	80	5,071	+1.227%
2026-08-07	3.3200	3.3200	3.3200	3.3200	-9.041%	10	5,051	-0.602%
2026-08-04	3.6500	3.6500	3.6500	3.6500	+4.286%	1	5,046	-9.589%
2026-08-03	3.5000	3.5000	3.5000	3.5000	+2.941%	21	5,047	-5.714%
2026-07-31	3.4000	3.4000	3.3900	3.4000	+19.298%	311	5,047	-2.941%
2026-07-24	2.8500	2.8500	2.8500	2.8500	-10.938%	2	4,745	+15.789%
2026-07-21	3.2000	3.2000	3.2000	3.2000	+0.946%	11	4,743	+3.125%
2026-07-20	3.4000	3.4000	3.1000	3.1700	-14.324%	56	4,732	+4.101%
2026-07-16	3.6000	3.7000	3.6000	3.7000	+4.816%	22	4,678	-10.811%
2026-07-13	3.7000	3.7000	3.5300	3.5300	-13.902%	6	4,678	-6.516%
2026-07-10	4.1000	4.1000	4.1000	4.1000	-18.000%	10	4,684	-19.512%
2026-06-24	5.0000	5.0000	5.0000	5.0000	0.000%	1	4,674	-34.000%
2026-06-16	4.8000	5.0000	4.8000	5.0000	+11.111%	16	4,673	-34.000%
2026-06-15	4.4000	4.5000	4.4000	4.5000	+4.651%	20	4,639	-26.667%
2026-06-09	4.3000	4.3000	4.3000	4.3000	+3.614%	10	4,639	-23.256%
2026-06-04	4.1000	4.1500	4.1000	4.1500	-5.682%	413	4,629	-20.482%
2026-06-03	4.3000	4.4000	4.3000	4.4000	+2.326%	2,508	4,242	-25.000%
2026-06-02	4.3000	4.3000	4.3000	4.3000	+4.116%	20	6,628	-23.256%
2026-06-01	4.1300	4.1300	4.1300	4.1300	-9.825%	2	6,608	-20.097%
2026-05-29	4.5400	4.5800	4.5400	4.5800	+6.265%	75	6,610	-27.948%
2026-05-28	4.3000	4.3400	4.3000	4.3100	-2.045%	51	6,590	-23.434%
2026-05-27	4.4000	4.4000	4.3000	4.4000	+4.762%	35	6,539	-25.000%
2026-05-26	4.1000	4.2000	4.1000	4.2000	+5.000%	34	6,504	-21.429%
2026-05-22	4.0000	4.0000	4.0000	4.0000	+2.564%	20	6,474	-17.500%
2026-05-21	3.8000	3.9000	3.8000	3.9000	+2.632%	404	6,454	-15.385%
2026-05-20	3.6000	3.8000	3.5000	3.8000	+8.571%	1,000	6,454	-13.158%
2026-05-19	3.7000	3.7000	3.5000	3.5000	-12.500%	1,002	5,054	-5.714%
2026-05-18	4.0000	4.0300	4.0000	4.0000	+8.108%	700	5,054	-17.500%
2026-05-15	3.9000	3.9000	3.6000	3.7000	-14.153%	4,033	5,054	-10.811%
2026-05-14	4.4000	4.4000	4.3100	4.3100	+3.357%	2	5,397	-23.434%
2026-05-13	4.1700	4.1700	4.1700	4.1700	-0.714%	2	5,394	-20.863%
2026-05-12	4.6000	4.7000	4.2000	4.2000	-19.231%	22	5,394	-21.429%
2026-05-08	5.2000	5.2000	5.2000	5.2000	-1.887%	400	5,394	-36.538%
2026-05-07	5.1000	5.3000	5.1000	5.3000	+6.000%	942	5,394	-37.736%
2026-05-06	5.0000	5.0000	5.0000	5.0000	+11.111%	19	5,149	-34.000%
2026-05-04	4.5000	4.5000	4.5000	4.5000	-10.000%	1	5,149	-26.667%
2026-04-27	4.9000	5.0000	4.9000	5.0000	-1.961%	4	5,148	-34.000%
2026-04-24	4.8500	5.1000	4.8500	5.1000	+6.250%	3	5,146	-35.294%
2026-04-23	4.8000	4.8000	4.8000	4.8000	-5.882%	1	5,144	-31.250%
2026-04-21	5.1000	5.1000	5.1000	5.1000	-2.672%	1	5,143	-35.294%
2026-04-20	5.2000	5.2400	5.2000	5.2400	-0.190%	7	5,144	-37.023%
2026-04-17	5.2000	5.2500	5.2000	5.2500	+11.702%	6	5,148	-37.143%
2026-04-15	4.7000	4.7000	4.7000	4.7000	+0.213%	53	5,148	-29.787%
2026-04-13	4.5000	4.9000	4.5000	4.6900	+0.644%	2,002	5,148	-29.638%
2026-04-10	4.6600	4.6600	4.6600	4.6600	-1.062%	1	3,174	-29.185%
2026-04-09	4.5000	4.7300	4.5000	4.7100	+12.143%	2,001	3,174	-29.936%
2026-04-08	4.7000	4.7000	4.2000	4.2000	-2.326%	1,003	1,778	-21.429%
2026-04-02	4.6000	4.6000	4.3000	4.3000	-4.656%	4	875	-23.256%
2026-04-01	4.2000	4.5100	4.2000	4.5100	+28.857%	11	875	-26.829%
2026-03-27	3.5000	3.5000	3.5000	3.5000	-1.130%	4	865	-5.714%
2026-03-26	3.5400	3.5400	3.5400	3.5400	+1.143%	1	869	-6.780%
2026-03-24	3.7800	3.7800	3.5000	3.5000	-16.667%	28	869	-5.714%
2026-03-20	4.2000	4.2000	4.2000	4.2000	-5.405%	1	869	-21.429%
2026-03-19	4.1200	4.4500	3.0000	4.4400	+5.714%	28	868	-25.676%
2026-03-18	4.4000	4.4000	4.2000	4.2000	-14.286%	12	851	-21.429%
2026-03-13	4.9000	4.9000	4.9000	4.9000	0.000%	18	839	-32.653%
2026-03-12	4.8000	4.9500	4.8000	4.9000	-11.392%	33	857	-32.653%
2026-03-10	5.5300	5.5300	5.5300	5.5300	+8.431%	2	826	-40.325%
2026-03-09	5.1000	5.1000	5.1000	5.1000	-8.929%	10	827	-35.294%
2026-03-04	5.6000	5.6500	5.6000	5.6000	-8.197%	5	817	-41.071%
2026-03-03	5.2700	6.1000	5.2700	6.1000	+7.018%	3	812	-45.902%
2026-03-02	5.7000	5.7000	5.7000	5.7000	-13.636%	5	812	-42.105%
2026-02-12	6.6000	6.6000	6.6000	6.6000	+4.762%	3	810	-50.000%
2026-02-11	6.3000	6.3000	6.3000	6.3000	-7.353%	2	807	-47.619%
2026-02-05	6.8000	6.8000	6.8000	6.8000	-21.839%	2	805	-51.471%
2025-12-24	8.7000	8.7000	8.7000	8.7000	-1.695%	1	806	-62.069%
2025-12-23	8.8500	8.8500	8.8500	8.8500	-4.324%	5	806	-62.712%
2025-12-22	9.2500	9.2500	9.2500	9.2500	+8.824%	2	799	-64.324%
2025-12-05	8.5000	8.5000	8.5000	8.5000	+6.250%	8	799	-61.176%
2025-11-19	7.9000	8.2000	7.7700	8.0000	+2.696%	498	799	-58.750%
2025-11-14	7.8000	7.8000	7.7900	7.7900	-5.000%	3	391	-57.638%
2025-11-07	8.2000	8.2000	8.2000	8.2000	+20.588%	2	391	-59.756%
2025-10-10	6.2400	6.8000	6.0000	6.8000	+51.111%	182	391	-51.471%
2025-10-09	4.5000	4.5000	4.5000	4.5000	-0.222%	10	391	-26.667%
2025-09-09	4.6000	4.6000	4.5100	4.5100	-1.957%	250	391	-26.829%
2025-09-08	4.6000	4.6000	4.6000	4.6000	-4.167%	30	513	-28.261%
2025-08-28	4.8000	4.8000	4.8000	4.8000	0.000%	1	483	-31.250%
2025-08-26	4.8000	4.8000	4.8000	4.8000	-2.041%	10	482	-31.250%
2025-08-13	4.9000	4.9000	4.9000	4.9000	-11.071%	100	482	-32.653%
2025-08-11	5.3500	5.5100	5.3500	5.5100	+5.962%	2	382	-40.109%
2025-08-08	5.1800	5.2000	5.1800	5.2000	+8.333%	3	381	-36.538%
2025-08-07	4.8000	4.8000	4.8000	4.8000	+0.209%	1	384	-31.250%
2025-08-01	4.7900	4.7900	4.7900	4.7900	+4.130%	100	385	-31.106%
2025-07-28	4.6000	4.6000	4.6000	4.6000	-4.167%	20	285	-28.261%
2025-07-23	5.0000	5.0000	4.8000	4.8000	-4.000%	11	296	-31.250%
2025-07-21	5.0000	5.0000	5.0000	5.0000	+8.696%	10	285	-34.000%
2025-07-14	4.6000	4.6000	4.6000	4.6000	-11.538%	4	295	-28.261%
2025-07-01	5.2000	5.2000	5.2000	5.2000	+4.000%	23	291	-36.538%
2025-06-30	5.0000	5.0000	5.0000	5.0000	-3.846%	1	268	-34.000%
2025-06-25	5.2000	5.2000	5.1000	5.2000	0.000%	22	268	-36.538%
2025-06-24	5.2300	5.2300	5.2000	5.2000	+6.557%	50	246	-36.538%
2025-06-16	4.8800	4.8800	4.8800	4.8800	-16.581%	2	196	-32.377%
2025-06-12	5.8500	5.8500	5.8500	5.8500	+12.500%	3	194	-43.590%
2025-06-11	5.2000	5.2000	5.2000	5.2000	-1.328%	150	197	-36.538%
2025-06-09	5.2700	5.2700	5.2700	5.2700	-16.877%	5	47	-37.381%
2025-05-30	6.4400	6.4400	6.2900	6.3400	-12.672%	60	42	-47.950%
2025-05-12	7.2000	7.2600	7.2000	7.2600	-12.530%	6	13	-54.545%
2025-04-22	8.3000	8.3000	8.3000	8.3000	+1.220%	1	7	-60.241%
2025-04-16	8.2000	8.2000	8.2000	8.2000	0.000%	6	6	-59.756%