Dark

VG20280121P10
VG Jan 21 2028 10.00 Put (VG280121P00010000)
option OPRA

EOD

Sep 25, 2026

1.70+17.241%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.7000	1.7000	1.7000	1.7000	+17.241%	1	1,952	0.000%
2026-09-21	1.4500	1.4500	1.4500	1.4500	+1.399%	2	1,951	+17.241%
2026-09-18	1.4300	1.4300	1.4300	1.4300	+10.000%	1	1,949	+18.881%
2026-09-14	1.2700	1.3000	1.2700	1.3000	-3.704%	5	1,948	+30.769%
2026-09-11	1.3500	1.3500	1.3500	1.3500	-18.182%	1	1,948	+25.926%
2026-09-02	1.6500	1.6500	1.6500	1.6500	-8.333%	5	1,949	+3.030%
2026-08-26	1.8000	1.8000	1.8000	1.8000	+5.882%	20	1,954	-5.556%
2026-08-25	1.7500	1.7500	1.7000	1.7000	+3.030%	17	1,974	0.000%
2026-08-24	1.8000	1.8000	1.6500	1.6500	-6.250%	23	1,974	+3.030%
2026-08-20	1.7600	1.7600	1.7600	1.7600	-2.222%	1	1,974	-3.409%
2026-08-18	1.8200	1.8200	1.8000	1.8000	-7.692%	2	1,975	-5.556%
2026-08-14	1.9500	1.9500	1.9500	1.9500	0.000%	1	1,977	-12.821%
2026-08-13	1.9500	1.9500	1.9500	1.9500	-2.500%	5	1,978	-12.821%
2026-08-12	2.0200	2.0200	2.0000	2.0000	-11.111%	19	1,974	-15.000%
2026-08-05	2.2500	2.2500	2.2500	2.2500	-6.250%	1	1,979	-24.444%
2026-07-28	2.3000	2.4000	2.3000	2.4000	+17.073%	102	1,978	-29.167%
2026-07-27	2.0500	2.0500	2.0500	2.0500	+7.895%	1	1,978	-17.073%
2026-07-24	1.9000	1.9000	1.8700	1.9000	-7.317%	60	1,977	-10.526%
2026-07-21	2.0500	2.0500	2.0500	2.0500	0.000%	1	2,027	-17.073%
2026-07-20	2.1000	2.1000	2.0500	2.0500	-3.302%	3	2,028	-17.073%
2026-07-17	2.1200	2.1200	2.1200	2.1200	-6.195%	1	2,031	-19.811%
2026-07-15	2.2800	2.2800	2.2600	2.2600	+2.262%	2	2,032	-24.779%
2026-07-14	2.2000	2.2100	2.2000	2.2100	-1.339%	3	2,032	-23.077%
2026-07-13	2.2700	2.2800	2.2000	2.2400	-9.677%	224	2,035	-24.107%
2026-07-10	2.4900	2.4900	2.4800	2.4800	+6.897%	100	2,255	-31.452%
2026-07-09	2.3200	2.3200	2.3200	2.3200	-6.073%	1	2,255	-26.724%
2026-07-08	2.4700	2.4700	2.4700	2.4700	-8.519%	1	2,256	-31.174%
2026-07-07	2.7000	2.7000	2.7000	2.7000	-3.915%	5	2,257	-37.037%
2026-06-30	2.7500	2.8100	2.7500	2.8100	-1.056%	17	2,252	-39.502%
2026-06-29	2.8400	2.8400	2.8400	2.8400	-5.333%	19	2,259	-40.141%
2026-06-24	2.9000	3.0000	2.9000	3.0000	+5.263%	447	2,278	-43.333%
2026-06-22	2.8500	2.8500	2.8500	2.8500	-3.390%	4	2,368	-40.351%
2026-06-18	2.9600	2.9600	2.9500	2.9500	+3.509%	260	2,107	-42.373%
2026-06-16	2.8000	2.8500	2.8000	2.8500	+7.547%	213	2,107	-40.351%
2026-06-15	2.6800	2.6800	2.5800	2.6500	+11.814%	507	1,417	-35.849%
2026-06-11	2.3700	2.3700	2.3700	2.3700	-7.059%	1	1,417	-28.270%
2026-06-08	2.5000	2.5500	2.5000	2.5500	+2.000%	196	1,416	-33.333%
2026-06-05	2.5200	2.5200	2.5000	2.5000	-1.961%	2	1,220	-32.000%
2026-06-04	2.5200	2.5500	2.5200	2.5500	-1.923%	5	1,222	-33.333%
2026-06-03	2.5500	2.6000	2.5400	2.6000	+4.000%	3	1,225	-34.615%
2026-06-01	2.5500	2.5500	2.5000	2.5000	-8.088%	17	1,226	-32.000%
2026-05-29	2.7400	2.7400	2.7200	2.7200	+13.808%	12	1,239	-37.500%
2026-05-19	1.9000	2.7500	1.8900	2.3900	-2.449%	14	1,239	-28.870%
2026-05-18	2.4500	2.4500	2.4500	2.4500	-8.240%	1	1,240	-30.612%
2026-05-14	2.6700	2.6700	2.6700	2.6700	+4.706%	2	1,240	-36.330%
2026-05-13	2.5500	2.5500	2.5500	2.5500	-2.672%	4	1,242	-33.333%
2026-05-12	2.6700	2.6700	2.5500	2.6200	-6.429%	22	1,242	-35.115%
2026-05-11	2.8500	2.8500	2.8000	2.8000	-6.667%	46	1,242	-39.286%
2026-05-07	3.0500	3.0500	3.0000	3.0000	+2.041%	7	1,178	-43.333%
2026-05-06	2.8800	2.9400	2.8800	2.9400	+8.889%	9	1,177	-42.177%
2026-05-05	2.8000	2.8000	2.6500	2.7000	+8.000%	206	1,168	-37.037%
2026-05-04	2.8000	2.8000	2.4800	2.5000	-12.281%	114	1,032	-32.000%
2026-05-01	2.8000	2.8500	2.8000	2.8500	-3.390%	3	1,058	-40.351%
2026-04-27	2.9500	2.9500	2.9500	2.9500	-1.667%	2	1,058	-42.373%
2026-04-24	3.0000	3.0000	3.0000	3.0000	-9.091%	2	1,058	-43.333%
2026-04-23	2.8400	3.3000	2.8400	3.3000	+17.857%	3	1,060	-48.485%
2026-04-22	2.9000	2.9000	2.8000	2.8000	-8.795%	7	1,063	-39.286%
2026-04-21	3.0000	3.0700	3.0000	3.0700	-2.540%	5	1,061	-44.625%
2026-04-20	2.1900	3.1500	2.1900	3.1500	+0.962%	29	1,061	-46.032%
2026-04-17	3.1500	3.1500	3.1200	3.1200	+5.405%	50	1,032	-45.513%
2026-04-16	2.9600	2.9600	2.9600	2.9600	+0.339%	3	982	-42.568%
2026-04-15	2.5400	2.9500	2.5400	2.9500	0.000%	11	985	-42.373%
2026-04-14	2.9500	2.9500	2.9500	2.9500	+2.787%	50	974	-42.373%
2026-04-13	2.8700	2.8700	2.8700	2.8700	+0.702%	1	924	-40.767%
2026-04-10	2.8500	2.9000	2.8500	2.8500	-1.724%	21	923	-40.351%
2026-04-09	2.9000	2.9000	2.9000	2.9000	+8.209%	1	902	-41.379%
2026-04-08	2.6500	2.7000	2.6000	2.6800	+14.043%	34	901	-36.567%
2026-04-07	2.3500	2.3500	2.3500	2.3500	-6.000%	80	887	-27.660%
2026-04-06	2.5000	2.5000	2.5000	2.5000	-3.846%	10	807	-32.000%
2026-04-02	2.5000	2.6000	2.5000	2.6000	0.000%	21	776	-34.615%
2026-04-01	2.6000	2.6000	2.6000	2.6000	+4.000%	1	776	-34.615%
2026-03-31	2.2700	2.5000	2.2700	2.5000	+2.041%	4	775	-32.000%
2026-03-30	2.4500	2.4500	2.4500	2.4500	-5.769%	10	775	-30.612%
2026-03-25	2.6000	2.6000	2.6000	2.6000	+4.000%	22	765	-34.615%
2026-03-24	2.2600	2.5000	2.2600	2.5000	0.000%	15	747	-32.000%
2026-03-23	2.6000	2.6000	2.5000	2.5000	-6.716%	225	732	-32.000%
2026-03-20	2.8500	2.8500	2.6800	2.6800	+7.200%	8	537	-36.567%
2026-03-19	2.5700	2.5700	2.5000	2.5000	-39.614%	100	537	-32.000%
2026-03-18	4.1400	4.1500	4.1300	4.1400	+28.571%	30	437	-58.937%
2026-03-13	3.2200	3.2200	3.2200	3.2200	+0.625%	2	407	-47.205%
2026-03-11	3.2000	3.2000	3.2000	3.2000	+6.667%	1	409	-46.875%
2026-03-09	3.0000	3.0000	3.0000	3.0000	-16.667%	5	408	-43.333%
2026-03-04	3.6000	3.6000	3.6000	3.6000	+20.000%	2	413	-52.778%
2026-03-02	2.7100	3.0000	2.7100	3.0000	-14.286%	51	411	-43.333%
2026-02-19	3.5000	3.5000	3.5000	3.5000	0.000%	2	460	-51.429%
2026-02-09	3.5300	3.5300	3.5000	3.5000	-12.500%	78	458	-51.429%
2026-02-02	3.2000	4.0000	3.2000	4.0000	-2.439%	14	380	-57.500%
2026-01-28	4.1000	4.1000	4.1000	4.1000	-5.312%	1	366	-58.537%
2026-01-23	4.3300	4.3300	4.3300	4.3300	+5.610%	11	365	-60.739%
2026-01-14	3.8000	4.1000	3.8000	4.1000	-13.684%	20	376	-58.537%
2026-01-12	4.7500	4.7500	4.7500	4.7500	-3.259%	2	356	-64.211%
2025-12-23	4.8500	4.9100	4.8500	4.9100	+16.905%	9	354	-65.377%
2025-12-15	4.2000	4.2000	4.2000	4.2000	-16.000%	60	363	-59.524%
2025-12-08	5.0000	5.0000	5.0000	5.0000	+1.010%	1	303	-66.000%
2025-12-02	4.9500	4.9500	4.9500	4.9500	+10.000%	10	304	-65.657%
2025-11-28	4.5000	4.5000	4.5000	4.5000	0.000%	2	294	-62.222%
2025-11-26	4.5000	4.5000	4.5000	4.5000	-1.961%	1	292	-62.222%
2025-11-06	4.5900	4.5900	4.5900	4.5900	+11.951%	1	292	-62.963%
2025-10-31	4.1000	4.1000	4.1000	4.1000	+0.737%	1	293	-58.537%
2025-10-17	4.0600	4.0700	4.0600	4.0700	+3.038%	20	292	-58.231%
2025-10-16	3.9600	3.9600	3.9500	3.9500	-1.496%	31	272	-56.962%
2025-10-15	4.0000	4.0200	4.0000	4.0100	+3.351%	150	241	-57.606%
2025-10-13	3.8800	3.8800	3.8800	3.8800	-0.513%	6	91	-56.186%
2025-10-10	3.0000	3.9000	3.0000	3.9000	+52.941%	84	85	-56.410%
2025-10-08	2.4000	2.5500	2.4000	2.5500	+2.000%	4	3	-33.333%
2025-10-02	2.5000	2.5000	2.5000	2.5000	-6.015%	1	3	-32.000%
2025-09-18	2.6600	2.6600	2.6600	2.6600	0.000%	2	2	-36.090%