Dark

VG20270115P5
VG Jan 15 2027 5.00 Put (VG270115P00005000)
option OPRA

EOD

Jul 31, 2026

0.0500-66.667%(-0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0500	0.0500	0.0500	0.0500	-66.667%	5	11,999	0.000%
2026-07-23	0.1500	0.1500	0.1500	0.1500	+87.500%	200	11,994	-66.667%
2026-07-20	0.0800	0.0800	0.0800	0.0800	0.000%	1	12,194	-37.500%
2026-07-13	0.1000	0.1000	0.0800	0.0800	+14.286%	22	12,194	-37.500%
2026-07-10	0.1100	0.1100	0.0700	0.0700	-41.667%	26	12,199	-28.571%
2026-07-06	0.1200	0.1200	0.1200	0.1200	0.000%	20	12,185	-58.333%
2026-07-02	0.1200	0.1200	0.1200	0.1200	0.000%	1	12,185	-58.333%
2026-07-01	0.1300	0.1300	0.1200	0.1200	+20.000%	20	12,185	-58.333%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-37.500%	2	12,185	-50.000%
2026-06-23	0.1600	0.1600	0.1600	0.1600	+6.667%	10	12,187	-68.750%
2026-06-16	0.1500	0.1500	0.1500	0.1500	0.000%	1	12,197	-66.667%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-21.053%	50	12,146	-66.667%
2026-06-09	0.1900	0.1900	0.1900	0.1900	+26.667%	10	12,146	-73.684%
2026-06-03	0.1100	0.1500	0.1000	0.1500	-25.000%	100	12,156	-66.667%
2026-06-01	0.2000	0.2000	0.2000	0.2000	+25.000%	1	12,156	-75.000%
2026-05-29	0.1600	0.1600	0.1600	0.1600	0.000%	10	12,156	-68.750%
2026-05-26	0.1000	0.2100	0.1000	0.1600	+6.667%	1,531	12,166	-68.750%
2026-05-22	0.1500	0.1500	0.1500	0.1500	0.000%	5	10,636	-66.667%
2026-05-20	0.1500	0.1500	0.1500	0.1500	0.000%	3	10,641	-66.667%
2026-05-19	0.1500	0.1500	0.1500	0.1500	0.000%	1	10,644	-66.667%
2026-05-15	0.1500	0.1500	0.1500	0.1500	-25.000%	1	10,644	-66.667%
2026-05-14	0.1500	0.2000	0.1500	0.2000	+33.333%	385	10,646	-75.000%
2026-05-13	0.1500	0.1500	0.1500	0.1500	-40.000%	15	10,308	-66.667%
2026-05-11	0.2500	0.2500	0.2500	0.2500	0.000%	10	10,308	-80.000%
2026-05-07	0.2500	0.2500	0.2500	0.2500	+25.000%	5	10,282	-80.000%
2026-05-05	0.2000	0.2000	0.2000	0.2000	-16.667%	5	10,277	-75.000%
2026-05-01	0.2400	0.2400	0.2400	0.2400	-20.000%	1	10,273	-79.167%
2026-04-28	0.3000	0.3000	0.3000	0.3000	+7.143%	4	10,273	-83.333%
2026-04-24	0.2800	0.2800	0.2800	0.2800	-20.000%	1	10,275	-82.143%
2026-04-17	0.3500	0.3500	0.3500	0.3500	+16.667%	2	10,275	-85.714%
2026-04-15	0.3000	0.3000	0.3000	0.3000	-33.333%	6	10,275	-83.333%
2026-04-10	0.3100	0.4500	0.3100	0.4500	+80.000%	100	10,270	-88.889%
2026-04-09	0.2000	0.2500	0.2000	0.2500	0.000%	55	10,254	-80.000%
2026-04-08	0.2500	0.2600	0.2300	0.2500	0.000%	13	10,209	-80.000%
2026-04-07	0.2500	0.2500	0.2500	0.2500	0.000%	1	10,203	-80.000%
2026-04-06	0.2500	0.2500	0.2500	0.2500	-3.846%	9	10,204	-80.000%
2026-03-31	0.2500	0.2700	0.2500	0.2600	-13.333%	850	10,199	-80.769%
2026-03-30	0.3000	0.3000	0.3000	0.3000	+30.435%	1	9,752	-83.333%
2026-03-27	0.3500	0.3500	0.2300	0.2300	-23.333%	2	9,752	-78.261%
2026-03-26	0.3000	0.3000	0.3000	0.3000	-14.286%	50	9,754	-83.333%
2026-03-25	0.3500	0.3500	0.3500	0.3500	+16.667%	2	9,754	-85.714%
2026-03-24	0.3000	0.3000	0.2000	0.3000	0.000%	125	9,756	-83.333%
2026-03-20	0.3000	0.3000	0.3000	0.3000	0.000%	150	9,652	-83.333%
2026-03-19	0.2500	0.3000	0.2500	0.3000	-36.170%	2,100	9,668	-83.333%
2026-03-16	0.4700	0.4700	0.4700	0.4700	+14.634%	1	9,707	-89.362%
2026-03-13	0.4100	0.4100	0.4100	0.4100	-8.889%	10	9,708	-87.805%
2026-03-12	0.4500	0.4500	0.4500	0.4500	-10.000%	10	9,708	-88.889%
2026-03-11	0.5000	0.5000	0.5000	0.5000	0.000%	50	9,708	-90.000%
2026-03-10	0.5000	0.5000	0.5000	0.5000	+11.111%	1	9,758	-90.000%
2026-03-09	0.4600	0.5000	0.4000	0.4500	+12.500%	411	9,758	-88.889%
2026-03-06	0.4000	0.4000	0.4000	0.4000	-11.111%	21	9,902	-87.500%
2026-03-04	0.4900	0.4900	0.4500	0.4500	0.000%	11	9,913	-88.889%
2026-03-03	0.4500	0.4500	0.4500	0.4500	0.000%	1	9,913	-88.889%
2026-03-02	0.6000	0.6000	0.4500	0.4500	-25.000%	771	9,913	-88.889%
2026-02-27	0.6000	0.6000	0.6000	0.6000	-7.692%	50	10,318	-91.667%
2026-02-25	0.6500	0.6500	0.6500	0.6500	+4.839%	10	10,378	-92.308%
2026-02-23	0.5500	0.6200	0.5500	0.6200	+12.727%	3	10,378	-91.935%
2026-02-19	0.5500	0.5500	0.5500	0.5500	-11.290%	6	10,377	-90.909%
2026-02-12	0.6200	0.6200	0.6200	0.6200	+3.333%	1	10,383	-91.935%
2026-02-09	0.6000	0.6000	0.6000	0.6000	0.000%	2	10,382	-91.667%
2026-02-06	0.8000	0.8000	0.6000	0.6000	-14.286%	2	10,384	-91.667%
2026-02-05	0.7400	0.7400	0.6800	0.7000	+7.692%	163	10,386	-92.857%
2026-02-02	0.7000	0.7000	0.6000	0.6500	+3.175%	50	10,549	-92.308%
2026-01-28	0.6300	0.6300	0.6300	0.6300	-3.077%	10	10,539	-92.063%
2026-01-27	0.6500	0.6500	0.6500	0.6500	+8.333%	1	10,549	-92.308%
2026-01-26	0.6400	0.6400	0.6000	0.6000	-3.226%	6	10,548	-91.667%
2026-01-23	0.6200	0.6200	0.6200	0.6200	-4.615%	1	10,544	-91.935%
2026-01-22	0.6200	0.7100	0.6200	0.6500	-18.750%	135	10,543	-92.308%
2026-01-21	0.7500	0.8000	0.7500	0.8000	+6.667%	22	10,589	-93.750%
2026-01-16	0.8000	0.8000	0.7500	0.7500	-11.765%	11	10,556	-93.333%
2026-01-15	0.8500	0.8500	0.8500	0.8500	+6.250%	10	10,556	-94.118%
2026-01-14	0.8800	0.8800	0.8000	0.8000	-11.111%	12	10,566	-93.750%
2026-01-13	0.8500	0.9000	0.8000	0.9000	0.000%	414	10,572	-94.444%
2026-01-12	0.9500	0.9500	0.9000	0.9000	-5.263%	12	10,160	-94.444%
2026-01-09	0.9500	0.9500	0.9500	0.9500	+7.955%	11	10,148	-94.737%
2026-01-08	0.8800	0.8800	0.8800	0.8800	-16.190%	10	10,137	-94.318%
2026-01-07	1.4000	1.4000	1.0500	1.0500	+3.960%	15	10,127	-95.238%
2026-01-06	0.9500	1.0200	0.9500	1.0100	-3.810%	102	10,112	-95.050%
2026-01-05	0.9900	1.0500	0.9900	1.0500	+3.960%	52	10,012	-95.238%
2026-01-02	1.0500	1.0500	1.0100	1.0100	-2.885%	15	9,960	-95.050%
2025-12-31	1.0300	1.0400	1.0000	1.0400	-7.965%	16	9,959	-95.192%
2025-12-30	1.0500	1.1300	1.0000	1.1300	+13.000%	11	9,959	-95.575%
2025-12-29	1.0500	1.0500	1.0000	1.0000	-1.961%	85	9,948	-95.000%
2025-12-24	1.0200	1.0200	1.0200	1.0200	-3.774%	10	9,882	-95.098%
2025-12-23	1.1500	1.1500	1.0600	1.0600	-3.636%	3	9,882	-95.283%
2025-12-22	1.2000	1.2000	1.1000	1.1000	-4.348%	15	9,879	-95.455%
2025-12-19	1.2000	1.2000	1.1500	1.1500	-14.815%	26	9,864	-95.652%
2025-12-16	1.2700	1.3500	1.2700	1.3500	+3.846%	11	9,854	-96.296%
2025-12-15	1.2500	1.3000	1.2100	1.3000	+4.000%	5,013	9,843	-96.154%
2025-12-11	1.2700	1.3500	1.2500	1.2500	+5.932%	13	5,430	-96.000%
2025-12-10	1.1500	1.2000	1.1500	1.1800	+11.321%	1,622	3,462	-95.763%
2025-12-09	1.0600	1.0600	1.0600	1.0600	-0.935%	1	1,856	-95.283%
2025-12-08	1.0000	1.0700	1.0000	1.0700	+3.883%	201	1,855	-95.327%
2025-12-04	1.0300	1.0300	1.0300	1.0300	-1.905%	505	1,654	-95.146%
2025-12-03	1.0500	1.0500	1.0500	1.0500	-4.545%	23	1,156	-95.238%
2025-12-02	1.0000	1.1000	1.0000	1.1000	+8.911%	78	1,179	-95.455%
2025-12-01	1.0000	1.0100	1.0000	1.0100	+2.020%	50	1,101	-95.050%
2025-11-26	1.0000	1.0500	0.9900	0.9900	-5.714%	150	1,180	-94.949%
2025-11-25	1.0500	1.0500	1.0500	1.0500	0.000%	15	1,180	-95.238%
2025-11-24	1.2000	1.2000	0.9500	1.0500	+5.000%	233	1,165	-95.238%
2025-11-20	0.9600	1.1500	0.9400	1.0000	+12.360%	100	1,205	-95.000%
2025-11-12	1.0000	1.0000	0.7500	0.8900	-6.316%	18	1,105	-94.382%
2025-11-11	0.9000	1.0300	0.9000	0.9500	-5.000%	286	1,088	-94.737%
2025-11-10	1.0000	1.0000	1.0000	1.0000	+13.636%	1	802	-95.000%
2025-11-04	0.8800	0.8800	0.8800	0.8800	+22.222%	1	801	-94.318%
2025-11-03	0.7200	0.7200	0.7200	0.7200	-4.000%	20	780	-93.056%
2025-10-30	0.7500	0.7500	0.7500	0.7500	+5.634%	200	780	-93.333%
2025-10-22	0.5500	0.7100	0.5500	0.7100	-15.476%	60	580	-92.958%
2025-10-17	0.8400	0.8400	0.8400	0.8400	+16.667%	20	520	-94.048%
2025-10-15	0.7200	0.7200	0.7200	0.7200	+10.769%	4	500	-93.056%
2025-10-10	0.6000	0.6500	0.6000	0.6500	+62.500%	9	504	-92.308%
2025-09-30	0.4000	0.4000	0.4000	0.4000	-28.571%	3	495	-87.500%
2025-09-29	0.4000	0.5600	0.4000	0.5600	+40.000%	20	498	-91.071%
2025-09-23	0.4000	0.4000	0.4000	0.4000	-2.439%	20	485	-87.500%
2025-09-22	0.4000	0.4100	0.4000	0.4100	-25.455%	8	505	-87.805%
2025-08-27	0.5500	0.5500	0.5500	0.5500	+22.222%	10	505	-90.909%
2025-07-30	0.4500	0.4500	0.4500	0.4500	0.000%	10	495	-88.889%
2025-07-29	0.4500	0.4500	0.4500	0.4500	-18.182%	100	485	-88.889%
2025-07-28	0.5500	0.5500	0.5500	0.5500	-31.250%	10	573	-90.909%
2025-07-03	0.8000	0.8000	0.8000	0.8000	+8.108%	1	562	-93.750%
2025-06-27	0.7400	0.7400	0.7400	0.7400	+5.714%	10	562	-93.243%
2025-06-23	0.7000	0.7000	0.7000	0.7000	+16.667%	5	552	-92.857%
2025-06-20	0.6000	0.6000	0.6000	0.6000	-14.286%	10	547	-91.667%
2025-06-16	0.7000	0.7000	0.7000	0.7000	+40.000%	1	542	-92.857%
2025-06-13	0.7200	0.7200	0.5000	0.5000	-16.667%	40	541	-90.000%
2025-06-11	0.6000	0.6000	0.6000	0.6000	-33.333%	10	531	-91.667%
2025-06-04	0.8000	0.9000	0.8000	0.9000	0.000%	10	511	-94.444%
2025-05-30	0.5000	0.9100	0.5000	0.9000	-14.286%	400	511	-94.444%
2025-05-23	1.0500	1.0500	1.0500	1.0500	+5.000%	20	301	-95.238%
2025-05-22	1.0000	1.0000	1.0000	1.0000	-9.091%	5	301	-95.000%
2025-05-14	1.1000	1.1000	1.1000	1.1000	+10.000%	5	296	-95.455%
2025-05-13	1.0000	1.0000	1.0000	1.0000	-25.926%	2	291	-95.000%
2025-05-01	1.3500	1.3500	1.3500	1.3500	+6.299%	5	289	-96.296%
2025-04-30	1.2700	1.2700	1.2700	1.2700	-11.806%	25	284	-96.063%
2025-04-29	1.4400	1.4400	1.4400	1.4400	+23.077%	1	259	-96.528%
2025-04-25	1.1700	1.1700	1.1700	1.1700	-6.400%	4	258	-95.726%
2025-04-24	1.2500	1.2500	1.2500	1.2500	-7.407%	2	256	-96.000%
2025-04-17	1.2900	1.3500	1.2500	1.3500	-10.000%	108	146	-96.296%
2025-04-14	1.5000	1.5000	1.5000	1.5000	-9.091%	20	146	-96.667%
2025-04-09	1.3500	1.6500	1.3500	1.6500	+13.793%	2	126	-96.970%
2025-04-08	1.4500	1.4500	1.4500	1.4500	-18.079%	1	124	-96.552%
2025-04-07	1.5300	1.7700	1.5300	1.7700	+1.143%	12	123	-97.175%
2025-04-04	2.1500	2.1500	1.3500	1.7500	0.000%	222	111	-97.143%