Dark

VG20270115P7.5
VG Jan 15 2027 7.50 Put (VG270115P00007500)
option OPRA

EOD

Aug 5, 2026

0.3300+10.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3300	0.3300	0.3300	0.3300	+10.000%	1	6,374	0.000%
2026-08-04	0.3000	0.3000	0.3000	0.3000	-14.286%	1	6,373	+10.000%
2026-07-30	0.3500	0.3500	0.3500	0.3500	0.000%	10	6,373	-5.714%
2026-07-29	0.3400	0.3500	0.3200	0.3500	-16.667%	122	6,383	-5.714%
2026-07-28	0.4000	0.4200	0.4000	0.4200	+68.000%	30	6,505	-21.429%
2026-07-24	0.2800	0.2800	0.2200	0.2500	+4.167%	302	6,525	+32.000%
2026-07-23	0.2500	0.2500	0.2400	0.2400	-4.000%	608	6,826	+37.500%
2026-07-22	0.2500	0.2500	0.2500	0.2500	0.000%	20	7,232	+32.000%
2026-07-20	0.3300	0.3300	0.2500	0.2500	-13.793%	3	7,252	+32.000%
2026-07-17	0.3000	0.3000	0.2900	0.2900	-19.444%	2	7,255	+13.793%
2026-07-16	0.3600	0.3600	0.3600	0.3600	+2.857%	10	7,256	-8.333%
2026-07-15	0.3500	0.3500	0.3500	0.3500	0.000%	1	7,261	-5.714%
2026-07-13	0.4000	0.4000	0.3500	0.3500	-16.667%	12	7,262	-5.714%
2026-07-10	0.4200	0.4200	0.4200	0.4200	-6.667%	1	7,264	-21.429%
2026-07-08	0.4500	0.4500	0.4000	0.4500	-22.414%	76	7,264	-26.667%
2026-07-06	0.5500	0.5800	0.5500	0.5800	+5.455%	25	7,274	-43.103%
2026-07-02	0.5500	0.5500	0.5500	0.5500	-8.333%	130	7,313	-40.000%
2026-07-01	0.5700	0.6000	0.5600	0.6000	0.000%	28	7,313	-45.000%
2026-06-29	0.6000	0.6000	0.6000	0.6000	-7.692%	18	7,305	-45.000%
2026-06-26	0.6500	0.6500	0.6500	0.6500	-7.143%	36	7,287	-49.231%
2026-06-25	0.7000	0.7000	0.6600	0.7000	0.000%	113	7,252	-52.857%
2026-06-24	0.6500	0.7000	0.6500	0.7000	+7.692%	31	7,182	-52.857%
2026-06-23	0.6500	0.6500	0.6500	0.6500	0.000%	21	7,183	-49.231%
2026-06-22	0.6500	0.6500	0.6000	0.6500	0.000%	88	7,162	-49.231%
2026-06-18	0.7000	0.7000	0.6500	0.6500	-7.143%	116	6,971	-49.231%
2026-06-17	0.6500	0.7000	0.6500	0.7000	+11.111%	19	6,971	-52.857%
2026-06-16	0.6000	0.6600	0.6000	0.6300	+10.526%	4	6,971	-47.619%
2026-06-15	0.5800	0.5800	0.5700	0.5700	+14.000%	28	6,957	-42.105%
2026-06-10	0.5000	0.5000	0.5000	0.5000	-16.667%	100	6,957	-34.000%
2026-06-09	0.6000	0.6000	0.6000	0.6000	+9.091%	40	6,957	-45.000%
2026-06-08	0.5500	0.5500	0.5500	0.5500	-8.333%	25	6,957	-40.000%
2026-06-05	0.6000	0.6000	0.6000	0.6000	+9.091%	2	6,957	-45.000%
2026-06-04	0.5500	0.5500	0.5500	0.5500	-3.509%	2	6,959	-40.000%
2026-06-01	0.5700	0.5700	0.5700	0.5700	-5.000%	10	6,958	-42.105%
2026-05-29	0.6500	0.6500	0.6000	0.6000	-1.639%	6	6,963	-45.000%
2026-05-27	0.6100	0.6100	0.6100	0.6100	+1.667%	1	6,967	-45.902%
2026-05-26	0.6200	0.6200	0.5500	0.6000	+9.091%	47	6,966	-45.000%
2026-05-21	0.5500	0.5500	0.5500	0.5500	0.000%	15	6,919	-40.000%
2026-05-19	0.5000	0.5500	0.4700	0.5500	+10.000%	13	6,919	-40.000%
2026-05-18	0.5500	0.5500	0.5000	0.5000	-9.091%	45	6,904	-34.000%
2026-05-15	0.5500	0.5500	0.5500	0.5500	-8.333%	25	6,904	-40.000%
2026-05-13	0.6000	0.6000	0.6000	0.6000	0.000%	20	6,865	-45.000%
2026-05-12	0.8500	0.8500	0.6000	0.6000	-25.000%	20	6,865	-45.000%
2026-05-11	0.8500	0.8500	0.8000	0.8000	-8.046%	35	6,865	-58.750%
2026-05-08	0.8500	0.9000	0.8500	0.8700	+2.353%	451	6,800	-62.069%
2026-05-07	0.8500	0.9500	0.8500	0.8500	0.000%	85	6,384	-61.176%
2026-05-06	0.8000	0.8600	0.8000	0.8500	+21.429%	149	6,302	-61.176%
2026-05-05	0.7400	0.7400	0.7000	0.7000	-6.667%	138	6,172	-52.857%
2026-05-01	0.7700	0.8000	0.7500	0.7500	0.000%	195	5,957	-56.000%
2026-04-30	0.7500	0.7800	0.7500	0.7500	-2.597%	65	5,957	-56.000%
2026-04-29	0.8000	0.8000	0.7700	0.7700	-14.444%	16	5,917	-57.143%
2026-04-27	0.9000	0.9000	0.8700	0.9000	0.000%	54	5,917	-63.333%
2026-04-24	0.7500	0.9200	0.7500	0.9000	+12.500%	537	5,917	-63.333%
2026-04-23	0.8000	0.8000	0.8000	0.8000	0.000%	41	5,476	-58.750%
2026-04-22	0.8000	0.8000	0.8000	0.8000	-5.882%	40	5,463	-58.750%
2026-04-21	0.9000	0.9500	0.8500	0.8500	-10.526%	74	5,429	-61.176%
2026-04-20	0.9500	0.9700	0.9500	0.9500	0.000%	214	5,429	-65.263%
2026-04-17	0.9500	0.9500	0.8900	0.9500	+18.750%	247	5,227	-65.263%
2026-04-16	0.8000	0.8000	0.8000	0.8000	0.000%	1	5,007	-58.750%
2026-04-15	0.8100	0.8100	0.8000	0.8000	-5.882%	11	5,006	-58.750%
2026-04-14	0.8500	0.8500	0.8500	0.8500	+6.250%	1	5,005	-61.176%
2026-04-13	0.8000	0.8000	0.8000	0.8000	-5.882%	5	5,005	-58.750%
2026-04-09	0.8500	0.8500	0.8400	0.8500	+21.429%	17	5,000	-61.176%
2026-04-08	0.6300	0.7500	0.6300	0.7000	-1.408%	389	4,985	-52.857%
2026-04-06	0.7100	0.7100	0.7100	0.7100	-5.333%	5	4,974	-53.521%
2026-03-31	0.7500	0.7500	0.7500	0.7500	+7.143%	5	4,969	-56.000%
2026-03-30	0.6400	0.7000	0.6400	0.7000	+7.692%	34	4,973	-52.857%
2026-03-26	0.6800	0.6800	0.6500	0.6500	-7.143%	5	4,973	-49.231%
2026-03-25	0.7000	0.7000	0.7000	0.7000	0.000%	1	4,973	-52.857%
2026-03-24	0.6000	0.7000	0.5500	0.7000	+42.857%	759	4,974	-52.857%
2026-03-23	0.4900	0.4900	0.4900	0.4900	-30.000%	10	4,706	-32.653%
2026-03-20	0.7100	0.7100	0.7000	0.7000	-12.500%	50	4,716	-52.857%
2026-03-19	0.7500	0.8000	0.7000	0.8000	+14.286%	864	4,716	-58.750%
2026-03-18	1.1400	1.1400	0.7000	0.7000	-35.780%	27	4,843	-52.857%
2026-03-16	1.1000	1.1000	1.0800	1.0900	+14.737%	30	4,833	-69.725%
2026-03-13	0.9500	0.9500	0.9500	0.9500	-20.833%	25	4,807	-65.263%
2026-03-10	1.2500	1.2500	1.0500	1.2000	+4.348%	150	4,782	-72.500%
2026-03-09	1.0500	1.1500	1.0500	1.1500	+15.000%	38	4,782	-71.304%
2026-03-06	0.7000	1.0000	0.7000	1.0000	-15.966%	20	4,785	-67.000%
2026-03-04	1.2000	1.2000	1.1900	1.1900	-0.833%	6	4,784	-72.269%
2026-03-03	1.1000	1.2000	1.0500	1.2000	+2.564%	12	4,782	-72.500%
2026-03-02	1.0700	1.1700	1.0700	1.1700	-10.000%	14	4,782	-71.795%
2026-02-25	1.3000	1.3000	1.3000	1.3000	-21.212%	1	4,780	-74.615%
2026-02-24	1.2000	1.7000	1.2000	1.6500	+11.486%	65	4,780	-80.000%
2026-02-19	1.4000	1.4800	1.3000	1.4800	-4.516%	23	4,745	-77.703%
2026-02-18	1.6500	1.6500	1.5500	1.5500	-13.889%	89	4,745	-78.710%
2026-02-17	1.6500	1.8000	1.6500	1.8000	+20.000%	21	4,662	-81.667%
2026-02-11	1.5500	1.6000	1.5000	1.5000	+11.111%	31	4,641	-78.000%
2026-02-09	1.5400	1.5400	1.3500	1.3500	-15.625%	5	4,611	-75.556%
2026-02-06	1.5500	1.6000	1.5500	1.6000	-4.762%	9	4,606	-79.375%
2026-02-05	1.6800	1.6800	1.6800	1.6800	+3.067%	2	4,601	-80.357%
2026-02-03	1.1000	1.6600	1.1000	1.6300	-1.212%	80	4,601	-79.755%
2026-02-02	1.6000	1.6500	0.9500	1.6500	+3.125%	51	4,526	-80.000%
2026-01-30	1.6900	1.6900	1.6000	1.6000	-3.030%	3	4,505	-79.375%
2026-01-29	1.6500	1.6500	1.6500	1.6500	-4.070%	1	4,503	-80.000%
2026-01-27	1.7200	1.7300	1.7200	1.7200	+7.500%	10	4,504	-80.814%
2026-01-26	1.6000	1.6000	1.6000	1.6000	-4.192%	1	4,504	-79.375%
2026-01-23	1.6000	1.6700	1.6000	1.6700	+7.742%	2	4,505	-80.240%
2026-01-22	1.5500	1.6200	1.5500	1.5500	-17.112%	192	4,505	-78.710%
2026-01-20	1.8000	1.8700	1.8000	1.8700	-1.579%	25	4,450	-82.353%
2026-01-16	2.0000	2.0000	1.9000	1.9000	-6.863%	2	4,431	-82.632%
2026-01-15	2.1200	2.1200	2.0400	2.0400	+2.000%	66	4,431	-83.824%
2026-01-14	1.6000	2.0000	1.6000	2.0000	0.000%	671	4,431	-83.500%
2026-01-13	2.0000	2.0500	2.0000	2.0000	-11.111%	367	3,995	-83.500%
2026-01-12	2.4000	2.4000	2.2500	2.2500	-2.174%	105	3,895	-85.333%
2026-01-09	2.2900	2.3100	2.2000	2.3000	+9.524%	38	3,895	-85.652%
2026-01-08	2.1500	2.1500	2.1000	2.1000	-16.000%	285	3,880	-84.286%
2026-01-07	2.4000	2.5000	2.4000	2.5000	-1.186%	13	3,869	-86.800%
2025-12-31	2.5300	2.5300	2.5300	2.5300	+4.545%	40	3,899	-86.957%
2025-12-30	2.3500	2.4200	2.3500	2.4200	+2.110%	4	3,899	-86.364%
2025-12-26	2.4200	2.4200	2.3700	2.3700	+2.597%	11	3,895	-86.076%
2025-12-24	2.3100	2.3100	2.3100	2.3100	-14.444%	20	3,875	-85.714%
2025-12-22	2.8000	2.8000	2.6000	2.7000	-3.571%	2,017	3,875	-87.778%
2025-12-19	2.7500	2.8000	2.7500	2.8000	0.000%	306	1,921	-88.214%
2025-12-18	2.8000	2.8000	2.8000	2.8000	+1.818%	10	1,869	-88.214%
2025-12-17	2.7500	2.7500	2.7500	2.7500	-5.172%	10	1,860	-88.000%
2025-12-16	2.9000	2.9000	2.9000	2.9000	+7.407%	20	1,850	-88.621%
2025-12-12	2.7000	2.7000	2.7000	2.7000	0.000%	10	1,830	-87.778%
2025-12-11	2.8900	2.8900	2.7000	2.7000	+17.391%	11	1,820	-87.778%
2025-12-10	2.7000	2.7000	2.3000	2.3000	+4.545%	11	1,820	-85.652%
2025-12-04	2.2000	2.2000	2.2000	2.2000	-13.725%	1	1,809	-85.000%
2025-12-02	2.5500	2.5500	2.5500	2.5500	+24.390%	1	1,808	-87.059%
2025-11-28	2.0500	2.0500	2.0500	2.0500	-10.870%	5	1,808	-83.902%
2025-11-26	2.3000	2.3500	2.3000	2.3000	-4.167%	25	1,783	-85.652%
2025-11-25	2.4000	2.4000	2.4000	2.4000	-4.000%	10	1,783	-86.250%
2025-11-24	2.5000	2.5000	2.5000	2.5000	+8.696%	20	1,783	-86.800%
2025-11-20	2.2500	2.3000	2.2500	2.3000	0.000%	12	1,783	-85.652%
2025-11-19	2.3000	2.3000	2.3000	2.3000	+8.491%	2	1,773	-85.652%
2025-11-18	2.0800	2.1200	2.0800	2.1200	-1.395%	21	1,773	-84.434%
2025-11-17	2.1500	2.1500	2.1500	2.1500	+11.979%	6	1,753	-84.651%
2025-11-13	2.0700	2.0700	1.9200	1.9200	-10.698%	10	1,747	-82.813%
2025-11-12	2.0000	2.1500	2.0000	2.1500	-7.328%	2	1,746	-84.651%
2025-11-11	2.1000	2.3700	2.1000	2.3200	+7.907%	16	1,744	-85.776%
2025-11-10	2.1000	2.1500	2.1000	2.1500	-4.444%	12	1,733	-84.651%
2025-11-06	2.2500	2.2500	2.2500	2.2500	-2.174%	12	1,721	-85.333%
2025-11-04	2.0000	2.3000	2.0000	2.3000	+21.053%	1,077	1,733	-85.652%
2025-11-03	1.9000	1.9000	1.9000	1.9000	+4.396%	2	1,169	-82.632%
2025-10-31	1.8700	1.8700	1.8200	1.8200	+5.202%	3	1,169	-81.868%
2025-10-30	1.7300	1.7300	1.7300	1.7300	-8.947%	2	1,166	-80.925%
2025-10-20	1.8500	1.9000	1.8500	1.9000	+1.604%	110	1,166	-82.632%
2025-10-16	1.8700	1.8700	1.8700	1.8700	+2.747%	2	1,064	-82.353%
2025-10-14	1.8000	1.9000	1.8000	1.8200	+4.000%	261	1,062	-81.868%
2025-10-13	1.7500	1.7500	1.7500	1.7500	+9.375%	2	801	-81.143%
2025-10-10	1.2000	1.7000	1.0700	1.6000	+113.333%	128	799	-79.375%
2025-09-23	0.7500	0.7500	0.7500	0.7500	-6.250%	11	674	-56.000%
2025-09-22	0.8500	0.9200	0.8000	0.8000	-6.977%	404	685	-58.750%
2025-09-18	0.8600	0.8600	0.8600	0.8600	-1.149%	1	291	-61.628%
2025-09-16	0.8700	0.8700	0.8700	0.8700	-16.346%	11	292	-62.069%
2025-08-15	0.9500	1.0400	0.9500	1.0400	-20.000%	10	283	-68.269%
2025-08-12	1.2000	1.3000	1.2000	1.3000	+8.333%	14	273	-74.615%
2025-08-11	1.2000	1.2000	1.2000	1.2000	-16.084%	1	259	-72.500%
2025-06-26	1.4300	1.4300	1.4300	1.4300	+36.190%	4	259	-76.923%
2025-06-23	1.0500	1.0500	1.0500	1.0500	-13.934%	1	261	-68.571%
2025-06-17	1.2500	1.2500	1.2200	1.2200	-39.000%	4	261	-72.951%
2025-06-02	1.9500	2.0000	1.9500	2.0000	0.000%	11	261	-83.500%
2025-05-29	2.0000	2.0000	2.0000	2.0000	0.000%	8	261	-83.500%
2025-05-28	1.9000	2.0000	1.9000	2.0000	-0.498%	2	269	-83.500%
2025-05-22	1.9500	2.1200	1.9500	2.0100	-4.286%	33	269	-83.582%
2025-05-20	2.0000	2.1100	2.0000	2.1000	-50.000%	63	243	-84.286%
2025-05-19	4.2000	4.2000	4.2000	4.2000	+86.667%	1	185	-92.143%
2025-05-16	2.2500	2.2500	2.2500	2.2500	+2.273%	6	185	-85.333%
2025-05-14	2.2500	2.2500	2.2000	2.2000	+4.762%	9	182	-85.000%
2025-05-13	2.1000	2.1000	2.1000	2.1000	-8.696%	5	173	-84.286%
2025-05-12	2.3500	2.3500	2.2000	2.3000	-8.000%	12	178	-85.652%
2025-05-09	2.6000	2.6000	2.5000	2.5000	-4.580%	4	179	-86.800%
2025-05-07	2.6000	2.6900	2.6000	2.6200	+4.800%	4	177	-87.405%
2025-05-01	2.5000	2.5000	2.5000	2.5000	-10.714%	20	173	-86.800%
2025-04-30	2.8000	2.8000	2.8000	2.8000	+7.692%	5	192	-88.214%
2025-04-29	2.7800	2.7800	2.6000	2.6000	+4.000%	2	187	-87.308%
2025-04-23	2.5000	2.5000	2.5000	2.5000	-5.660%	90	185	-86.800%
2025-04-16	2.7000	2.7000	2.6500	2.6500	-11.667%	2	100	-87.547%
2025-04-10	2.9000	3.0000	2.8700	3.0000	-6.250%	70	99	-89.000%
2025-04-09	3.2000	3.2000	3.2000	3.2000	+28.000%	1	29	-89.688%
2025-04-07	2.5000	2.5000	2.5000	2.5000	-19.094%	5	28	-86.800%
2025-04-04	3.0300	3.0900	3.0300	3.0900	+23.108%	22	25	-89.320%
2025-04-02	2.5100	2.5100	2.5100	2.5100	+0.400%	3	11	-86.853%
2025-04-01	2.5000	2.5000	2.5000	2.5000	+4.167%	1	11	-86.800%
2025-03-28	2.4000	2.4000	2.4000	2.4000	0.000%	20	10	-86.250%