Dark

VG20280121P5
VG Jan 21 2028 5.00 Put (VG280121P00005000)
option OPRA

EOD

Sep 29, 2026

0.2800+27.273%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2800	0.2800	0.2800	0.2800	+27.273%	2	5,071	0.000%
2026-09-25	0.2000	0.2200	0.2000	0.2200	+29.412%	30	5,069	+27.273%
2026-09-17	0.1700	0.1800	0.1700	0.1700	-15.000%	105	5,039	+64.706%
2026-09-16	0.1500	0.2000	0.1500	0.2000	+25.000%	177	4,934	+40.000%
2026-09-15	0.1500	0.1600	0.1500	0.1600	+6.667%	55	4,790	+75.000%
2026-09-14	0.1500	0.1600	0.1500	0.1500	-25.000%	15	4,735	+86.667%
2026-09-10	0.2000	0.2000	0.2000	0.2000	-20.000%	140	4,721	+40.000%
2026-09-09	0.2000	0.2500	0.2000	0.2500	+8.696%	201	4,581	+12.000%
2026-09-08	0.2000	0.2500	0.2000	0.2300	0.000%	282	4,381	+21.739%
2026-09-04	0.2300	0.2300	0.2300	0.2300	-8.000%	10	4,131	+21.739%
2026-09-03	0.2000	0.2500	0.2000	0.2500	+13.636%	230	4,131	+12.000%
2026-09-02	0.2200	0.2200	0.2200	0.2200	-4.348%	5	3,901	+27.273%
2026-09-01	0.2200	0.2300	0.2200	0.2300	-23.333%	70	3,896	+21.739%
2026-08-31	0.2500	0.3000	0.2500	0.3000	0.000%	147	3,826	-6.667%
2026-08-18	0.3000	0.3000	0.3000	0.3000	-6.250%	140	3,701	-6.667%
2026-08-14	0.3000	0.3300	0.3000	0.3200	-8.571%	108	3,561	-12.500%
2026-08-13	0.3500	0.3800	0.3500	0.3500	+2.941%	82	3,398	-20.000%
2026-08-12	0.3500	0.3500	0.3400	0.3400	-12.821%	200	3,357	-17.647%
2026-08-11	0.3400	0.3900	0.3400	0.3900	-9.302%	55	3,157	-28.205%
2026-08-04	0.4300	0.4300	0.4300	0.4300	-12.245%	5	3,102	-34.884%
2026-07-28	0.4900	0.4900	0.4900	0.4900	+44.118%	1	3,097	-42.857%
2026-07-22	0.3500	0.3800	0.3400	0.3400	-24.444%	47	3,098	-17.647%
2026-07-16	0.4500	0.4500	0.4500	0.4500	+4.651%	1	3,112	-37.778%
2026-07-15	0.4000	0.4300	0.4000	0.4300	-4.444%	50	3,113	-34.884%
2026-07-14	0.4000	0.4500	0.4000	0.4500	+4.651%	101	3,063	-37.778%
2026-07-13	0.5500	0.5500	0.4100	0.4300	-14.000%	557	2,968	-34.884%
2026-07-08	0.5500	0.5500	0.5000	0.5000	-9.091%	2	2,425	-44.000%
2026-07-07	0.5500	0.5600	0.5500	0.5500	-3.509%	20	2,427	-49.091%
2026-06-30	0.5700	0.5700	0.5700	0.5700	-5.000%	17	2,407	-50.877%
2026-06-29	0.6000	0.6000	0.6000	0.6000	-7.692%	5	2,407	-53.333%
2026-06-25	0.6500	0.6500	0.6200	0.6500	+4.839%	125	2,402	-56.923%
2026-06-16	0.6400	0.6400	0.6200	0.6200	+12.727%	29	2,280	-54.839%
2026-06-08	0.5500	0.5500	0.5500	0.5500	-3.509%	5	2,279	-49.091%
2026-06-04	0.5700	0.5700	0.5700	0.5700	-5.000%	1	2,284	-50.877%
2026-06-02	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2,283	-53.333%
2026-05-29	0.5500	0.5500	0.5500	0.5500	-26.667%	5	2,284	-49.091%
2026-05-06	0.7500	0.7500	0.7500	0.7500	+15.385%	1	2,279	-62.667%
2026-05-04	0.6500	0.6500	0.6500	0.6500	-13.333%	50	2,280	-56.923%
2026-04-15	0.7500	0.7500	0.7500	0.7500	-6.250%	10	2,230	-62.667%
2026-04-14	0.7000	0.8000	0.7000	0.8000	-5.882%	400	2,240	-65.000%
2026-04-10	0.7000	0.8500	0.7000	0.8500	+26.866%	26	1,840	-67.059%
2026-04-09	0.6500	0.6700	0.6000	0.6700	0.000%	213	1,814	-58.209%
2026-03-26	0.6000	0.6700	0.6000	0.6700	-4.286%	20	1,639	-58.209%
2026-03-24	0.7000	0.7400	0.6000	0.7000	-2.778%	30	1,639	-60.000%
2026-03-20	0.9500	0.9500	0.7200	0.7200	+1.408%	22	1,649	-61.111%
2026-03-19	0.7500	0.7500	0.7000	0.7100	-5.333%	100	1,649	-60.563%
2026-03-18	0.7800	0.7800	0.7500	0.7500	-6.250%	41	1,569	-62.667%
2026-03-17	0.8000	0.8000	0.8000	0.8000	+33.333%	23	1,539	-65.000%
2026-03-16	0.6000	0.6000	0.6000	0.6000	-27.711%	60	1,538	-53.333%
2026-03-13	0.8000	0.8300	0.8000	0.8300	-7.778%	40	1,482	-66.265%
2026-03-12	0.9100	0.9100	0.9000	0.9000	+20.000%	50	1,512	-68.889%
2026-03-10	0.7500	0.7500	0.7500	0.7500	0.000%	60	1,512	-62.667%
2026-03-09	0.7500	0.9000	0.7500	0.7500	0.000%	480	1,452	-62.667%
2026-03-06	0.7500	0.7500	0.7500	0.7500	-16.667%	22	1,603	-62.667%
2026-03-05	0.9000	0.9000	0.9000	0.9000	+50.000%	1	1,625	-68.889%
2026-03-04	0.6000	0.6000	0.6000	0.6000	-27.711%	13	1,624	-53.333%
2026-03-03	0.7300	0.8300	0.7300	0.8300	+10.667%	12	1,637	-66.265%
2026-03-02	0.7000	0.9500	0.7000	0.7500	-26.471%	146	1,649	-62.667%
2026-02-19	1.0200	1.0200	1.0200	1.0200	+2.000%	10	1,625	-72.549%
2026-02-18	1.0000	1.0000	1.0000	1.0000	0.000%	10	1,615	-72.000%
2026-02-13	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,604	-72.000%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,604	-72.000%
2026-02-03	1.1500	1.1500	1.1500	1.1500	0.000%	36	1,605	-75.652%
2026-01-30	1.0500	1.1500	1.0500	1.1500	+9.524%	11	1,641	-75.652%
2026-01-29	1.0500	1.0500	1.0500	1.0500	-8.696%	10	1,630	-73.333%
2026-01-26	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,620	-75.652%
2026-01-23	1.1500	1.1500	1.1200	1.1500	+9.524%	10	1,621	-75.652%
2026-01-22	1.1000	1.1000	1.0500	1.0500	0.000%	1,005	1,631	-73.333%
2026-01-20	1.0500	1.0500	1.0500	1.0500	-16.000%	2	626	-73.333%
2026-01-16	1.2500	1.2500	1.2500	1.2500	-3.846%	2	626	-77.600%
2026-01-15	1.2500	1.3000	1.2500	1.3000	+3.175%	2	626	-78.462%
2026-01-14	1.0300	1.2800	1.0300	1.2600	-6.667%	30	626	-77.778%
2026-01-13	1.3500	1.3500	1.3500	1.3500	+3.846%	130	596	-79.259%
2026-01-09	1.3000	1.3000	1.3000	1.3000	-25.714%	10	704	-78.462%
2026-01-07	1.7500	1.7500	1.7500	1.7500	+16.667%	1	694	-84.000%
2026-01-02	1.5000	1.5000	1.5000	1.5000	-4.459%	2	693	-81.333%
2025-12-31	1.5000	1.5700	1.5000	1.5700	+4.667%	301	394	-82.166%
2025-12-30	1.3500	1.5600	1.3500	1.5000	+4.895%	12	394	-81.333%
2025-12-29	1.4200	1.4400	1.4200	1.4300	-5.921%	20	386	-80.420%
2025-12-26	1.4800	1.5200	1.4600	1.5200	+19.685%	101	366	-81.579%
2025-12-24	1.2700	1.2700	1.2700	1.2700	-15.333%	3	268	-77.953%
2025-12-23	1.5000	1.5700	1.4900	1.5000	-8.537%	58	268	-81.333%
2025-12-22	1.6400	1.6400	1.6400	1.6400	-5.202%	1	249	-82.927%
2025-12-17	1.7500	1.7500	1.7300	1.7300	+0.581%	53	249	-83.815%
2025-12-16	1.8000	1.8500	1.7200	1.7200	-1.714%	9	196	-83.721%
2025-12-15	1.7500	1.7500	1.7500	1.7500	+2.941%	1	187	-84.000%
2025-12-11	1.8000	1.8000	1.6200	1.7000	0.000%	8	186	-83.529%
2025-12-10	1.6500	1.7500	1.6400	1.7000	+6.250%	160	178	-83.529%
2025-12-09	1.6000	1.6000	1.6000	1.6000	+3.226%	26	36	-82.500%
2025-12-08	1.5500	1.5500	1.5500	1.5500	+3.333%	3	42	-81.935%
2025-12-05	1.5000	1.5000	1.5000	1.5000	0.000%	1	39	-81.333%
2025-12-03	1.5000	1.5000	1.5000	1.5000	-5.063%	1	38	-81.333%
2025-12-02	1.0900	1.5800	1.0900	1.5800	+1.935%	4	37	-82.278%
2025-12-01	1.5000	1.5500	1.5000	1.5500	+4.730%	2	33	-81.935%
2025-11-24	1.5500	1.5500	1.4800	1.4800	+2.069%	21	31	-81.081%
2025-11-19	1.4500	1.4500	1.4500	1.4500	-6.452%	10	10	-80.690%
2025-11-06	3.4000	3.4000	1.5500	1.5500	0.000%	4	2	-81.935%