Dark

VG20280121P12.5
VG Jan 21 2028 12.50 Put (VG280121P00012500)
option OPRA

EOD

Aug 6, 2026

3.50-5.405%(-0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.5000	3.5000	3.5000	3.5000	-5.405%	10	5,905	0.000%
2026-08-05	3.7000	3.7000	3.7000	3.7000	+2.778%	1	5,915	-5.405%
2026-08-04	3.6000	3.6000	3.6000	3.6000	+4.046%	1	5,916	-2.778%
2026-07-27	3.3000	3.4600	3.3000	3.4600	+7.121%	73	5,915	+1.156%
2026-07-22	3.2000	3.2300	3.1200	3.2300	-3.003%	4	5,980	+8.359%
2026-07-20	3.3300	3.3300	3.3300	3.3300	-7.242%	2	5,984	+5.105%
2026-07-17	3.6500	3.6500	3.5900	3.5900	-0.278%	22	5,982	-2.507%
2026-07-16	3.6000	3.6000	3.6000	3.6000	+1.124%	5	6,004	-2.778%
2026-07-15	3.5800	3.5800	3.5600	3.5600	+0.282%	2	6,009	-1.685%
2026-07-13	3.7000	3.7000	3.5000	3.5500	-4.054%	66	6,007	-1.408%
2026-07-09	3.7000	3.7000	3.7000	3.7000	-9.756%	7	5,981	-5.405%
2026-07-08	4.1000	4.1000	4.1000	4.1000	-4.651%	1,000	5,988	-14.634%
2026-07-02	4.3000	4.3000	4.3000	4.3000	+0.467%	2	6,990	-18.605%
2026-07-01	4.2800	4.2800	4.2800	4.2800	+2.148%	2	6,990	-18.224%
2026-06-30	4.1900	4.1900	4.1900	4.1900	-4.338%	70	6,988	-16.468%
2026-06-29	4.3800	4.3800	4.3800	4.3800	-2.667%	10	6,918	-20.091%
2026-06-25	4.5000	4.5000	4.5000	4.5000	-2.174%	10	6,908	-22.222%
2026-06-18	4.5000	4.6000	4.5000	4.6000	+5.747%	15	6,923	-23.913%
2026-06-16	4.2000	4.3500	4.2000	4.3500	+2.837%	1,226	6,923	-19.540%
2026-06-15	4.2300	4.2300	4.2300	4.2300	+5.750%	1	5,762	-17.258%
2026-06-11	3.7500	4.0000	3.7500	4.0000	+1.523%	1,216	5,762	-12.500%
2026-06-10	3.9400	3.9400	3.9400	3.9400	-3.902%	20	6,506	-11.168%
2026-06-09	4.1000	4.1400	4.0100	4.1000	+5.128%	2,334	6,486	-14.634%
2026-06-08	3.9000	3.9000	3.9000	3.9000	-1.763%	1	4,222	-10.256%
2026-06-04	3.9900	3.9900	3.9700	3.9700	-2.217%	2	4,221	-11.839%
2026-06-02	4.1000	4.1000	4.0600	4.0600	+1.500%	2	4,219	-13.793%
2026-06-01	4.0000	4.0000	4.0000	4.0000	-4.762%	5	4,219	-12.500%
2026-05-29	4.2000	4.2000	4.2000	4.2000	-1.176%	10	4,224	-16.667%
2026-05-27	4.2000	4.2500	4.2000	4.2500	+6.250%	4	4,214	-17.647%
2026-05-26	4.0000	4.0000	4.0000	4.0000	+2.302%	3	4,218	-12.500%
2026-05-22	3.9100	3.9100	3.9100	3.9100	+5.676%	1	4,217	-10.486%
2026-05-21	3.7000	3.7000	3.7000	3.7000	-15.138%	25	4,216	-5.405%
2026-05-19	4.3600	4.3600	4.3600	4.3600	+16.267%	2	4,216	-19.725%
2026-05-18	3.7500	3.7500	3.7500	3.7500	-3.351%	2	4,191	-6.667%
2026-05-15	3.8800	3.8800	3.8800	3.8800	-3.000%	1	4,191	-9.794%
2026-05-14	4.0000	4.0000	4.0000	4.0000	+0.251%	2	4,190	-12.500%
2026-05-12	4.0900	4.0900	3.9900	3.9900	-10.738%	7	4,191	-12.281%
2026-05-08	4.4800	4.4800	4.4700	4.4700	+9.024%	37	4,191	-21.700%
2026-05-05	4.2000	4.2000	4.1000	4.1000	+5.128%	199	4,154	-14.634%
2026-05-04	3.9000	3.9800	3.9000	3.9000	-9.302%	14	3,958	-10.256%
2026-05-01	4.3000	4.3000	4.3000	4.3000	-4.444%	20	3,924	-18.605%
2026-04-27	4.6000	4.6000	4.4000	4.5000	+0.897%	9	3,924	-22.222%
2026-04-24	4.4400	4.4600	4.4400	4.4600	-4.497%	32	3,917	-21.525%
2026-04-20	4.0000	4.6700	4.0000	4.6700	-0.638%	60	3,887	-25.054%
2026-04-17	4.7000	4.8000	4.6300	4.7000	+11.905%	71	3,829	-25.532%
2026-04-16	4.3000	4.3000	4.2000	4.2000	-4.545%	14	3,759	-16.667%
2026-04-15	4.2200	4.4000	4.2100	4.4000	+1.149%	24	3,751	-20.455%
2026-04-14	4.3600	4.4000	4.3500	4.3500	-1.136%	7	3,729	-19.540%
2026-04-09	4.1500	4.4000	4.1500	4.4000	+6.024%	6	3,727	-20.455%
2026-04-08	4.0000	4.1500	4.0000	4.1500	+10.080%	51	3,721	-15.663%
2026-04-06	4.0000	4.0000	3.7700	3.7700	-3.827%	6	3,670	-7.162%
2026-04-02	3.9200	3.9200	3.9200	3.9200	+3.158%	1	3,665	-10.714%
2026-03-31	3.8000	3.8000	3.8000	3.8000	+17.647%	2	3,665	-7.895%
2026-03-30	3.2300	3.2300	3.2300	3.2300	-13.867%	1	3,663	+8.359%
2026-03-24	3.7500	3.7500	3.7500	3.7500	-5.063%	2	3,663	-6.667%
2026-03-20	3.9500	3.9500	3.9500	3.9500	-2.469%	1	3,661	-11.392%
2026-03-18	4.3000	4.3000	4.0500	4.0500	-10.000%	2	3,660	-13.580%
2026-03-17	4.5000	4.5000	4.5000	4.5000	+2.273%	2	3,661	-22.222%
2026-03-13	4.4000	4.6800	4.4000	4.4000	-8.333%	24	3,659	-20.455%
2026-03-11	4.7000	4.8000	4.7000	4.8000	+6.667%	2	3,672	-27.083%
2026-03-06	4.5300	4.5500	4.2300	4.5000	-4.255%	10	3,672	-22.222%
2026-03-04	5.1000	5.1000	4.7000	4.7000	+2.620%	51	3,679	-25.532%
2026-03-03	4.5800	4.5800	4.5800	4.5800	-11.068%	3	3,629	-23.581%
2026-03-02	4.8300	5.1500	4.8300	5.1500	-8.036%	50	3,626	-32.039%
2026-02-23	5.6000	5.6000	5.6000	5.6000	+4.673%	60	3,627	-37.500%
2026-02-20	5.4000	5.4000	5.3500	5.3500	-9.322%	58	3,567	-34.579%
2026-02-17	6.0000	6.0000	5.9000	5.9000	+7.273%	47	3,509	-40.678%
2026-02-12	5.5000	5.5000	5.5000	5.5000	+1.476%	20	3,467	-36.364%
2026-02-11	5.3800	5.4200	5.3800	5.4200	+2.264%	25	3,447	-35.424%
2026-02-10	5.3000	5.3000	5.3000	5.3000	-5.357%	20	3,422	-33.962%
2026-02-05	5.6000	5.6000	5.6000	5.6000	0.000%	30	3,402	-37.500%
2026-02-04	5.6000	5.6500	5.5000	5.6000	+1.818%	90	3,372	-37.500%
2026-02-03	5.7000	5.7000	5.5000	5.5000	-3.509%	40	3,282	-36.364%
2026-02-02	5.6000	5.7000	5.6000	5.7000	+3.636%	420	3,242	-38.596%
2026-01-30	5.5000	5.5000	5.5000	5.5000	-8.940%	300	2,822	-36.364%
2026-01-23	6.0400	6.0400	6.0400	6.0400	-18.378%	12	2,524	-42.053%
2025-12-23	7.4000	7.4000	7.4000	7.4000	+7.246%	11	2,535	-52.703%
2025-12-01	6.9000	6.9000	6.9000	6.9000	+2.222%	3	2,546	-49.275%
2025-11-24	6.7500	6.7500	6.7500	6.7500	+0.746%	1	2,546	-48.148%
2025-11-20	6.8000	6.8000	6.6000	6.7000	+3.077%	200	2,545	-47.761%
2025-11-19	6.3000	6.5300	6.3000	6.5000	0.000%	200	2,712	-46.154%
2025-11-18	6.5000	6.5000	6.5000	6.5000	+23.810%	5	2,512	-46.154%
2025-11-12	5.2500	5.2500	5.2500	5.2500	-8.696%	15	2,497	-33.333%
2025-10-13	5.7500	5.7500	5.7500	5.7500	+8.491%	50	2,497	-39.130%
2025-10-10	4.5400	5.6500	4.5400	5.3000	+35.897%	45	2,447	-33.962%
2025-10-09	3.9000	3.9000	3.9000	3.9000	+2.094%	2	2,416	-10.256%
2025-10-08	3.8200	3.8200	3.8200	3.8200	-2.051%	2	2,414	-8.377%
2025-10-07	3.9000	3.9000	3.9000	3.9000	+13.043%	4	2,412	-10.256%
2025-10-01	3.6000	3.6000	3.4500	3.4500	-6.757%	400	2,408	+1.449%
2025-09-23	3.7000	3.7000	3.7000	3.7000	-2.116%	1	2,008	-5.405%
2025-09-22	3.8400	3.8400	3.7500	3.7800	-0.526%	4	2,009	-7.407%
2025-09-18	3.9000	3.9000	3.8000	3.8000	0.000%	5	2,005	-7.895%