Dark

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

EOD

Aug 4, 2026

0.4300-12.245%(-0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.4300	0.4300	0.4300	0.4300	-12.245%	5	3,102	0.000%
2026-07-28	0.4900	0.4900	0.4900	0.4900	+44.118%	1	3,097	-12.245%
2026-07-22	0.3500	0.3800	0.3400	0.3400	-24.444%	47	3,098	+26.471%
2026-07-16	0.4500	0.4500	0.4500	0.4500	+4.651%	1	3,112	-4.444%
2026-07-15	0.4000	0.4300	0.4000	0.4300	-4.444%	50	3,113	0.000%
2026-07-14	0.4000	0.4500	0.4000	0.4500	+4.651%	101	3,063	-4.444%
2026-07-13	0.5500	0.5500	0.4100	0.4300	-14.000%	557	2,968	0.000%
2026-07-08	0.5500	0.5500	0.5000	0.5000	-9.091%	2	2,425	-14.000%
2026-07-07	0.5500	0.5600	0.5500	0.5500	-3.509%	20	2,427	-21.818%
2026-06-30	0.5700	0.5700	0.5700	0.5700	-5.000%	17	2,407	-24.561%
2026-06-29	0.6000	0.6000	0.6000	0.6000	-7.692%	5	2,407	-28.333%
2026-06-25	0.6500	0.6500	0.6200	0.6500	+4.839%	125	2,402	-33.846%
2026-06-16	0.6400	0.6400	0.6200	0.6200	+12.727%	29	2,280	-30.645%
2026-06-08	0.5500	0.5500	0.5500	0.5500	-3.509%	5	2,279	-21.818%
2026-06-04	0.5700	0.5700	0.5700	0.5700	-5.000%	1	2,284	-24.561%
2026-06-02	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2,283	-28.333%
2026-05-29	0.5500	0.5500	0.5500	0.5500	-26.667%	5	2,284	-21.818%
2026-05-06	0.7500	0.7500	0.7500	0.7500	+15.385%	1	2,279	-42.667%
2026-05-04	0.6500	0.6500	0.6500	0.6500	-13.333%	50	2,280	-33.846%
2026-04-15	0.7500	0.7500	0.7500	0.7500	-6.250%	10	2,230	-42.667%
2026-04-14	0.7000	0.8000	0.7000	0.8000	-5.882%	400	2,240	-46.250%
2026-04-10	0.7000	0.8500	0.7000	0.8500	+26.866%	26	1,840	-49.412%
2026-04-09	0.6500	0.6700	0.6000	0.6700	0.000%	213	1,814	-35.821%
2026-03-26	0.6000	0.6700	0.6000	0.6700	-4.286%	20	1,639	-35.821%
2026-03-24	0.7000	0.7400	0.6000	0.7000	-2.778%	30	1,639	-38.571%
2026-03-20	0.9500	0.9500	0.7200	0.7200	+1.408%	22	1,649	-40.278%
2026-03-19	0.7500	0.7500	0.7000	0.7100	-5.333%	100	1,649	-39.437%
2026-03-18	0.7800	0.7800	0.7500	0.7500	-6.250%	41	1,569	-42.667%
2026-03-17	0.8000	0.8000	0.8000	0.8000	+33.333%	23	1,539	-46.250%
2026-03-16	0.6000	0.6000	0.6000	0.6000	-27.711%	60	1,538	-28.333%
2026-03-13	0.8000	0.8300	0.8000	0.8300	-7.778%	40	1,482	-48.193%
2026-03-12	0.9100	0.9100	0.9000	0.9000	+20.000%	50	1,512	-52.222%
2026-03-10	0.7500	0.7500	0.7500	0.7500	0.000%	60	1,512	-42.667%
2026-03-09	0.7500	0.9000	0.7500	0.7500	0.000%	480	1,452	-42.667%
2026-03-06	0.7500	0.7500	0.7500	0.7500	-16.667%	22	1,603	-42.667%
2026-03-05	0.9000	0.9000	0.9000	0.9000	+50.000%	1	1,625	-52.222%
2026-03-04	0.6000	0.6000	0.6000	0.6000	-27.711%	13	1,624	-28.333%
2026-03-03	0.7300	0.8300	0.7300	0.8300	+10.667%	12	1,637	-48.193%
2026-03-02	0.7000	0.9500	0.7000	0.7500	-26.471%	146	1,649	-42.667%
2026-02-19	1.0200	1.0200	1.0200	1.0200	+2.000%	10	1,625	-57.843%
2026-02-18	1.0000	1.0000	1.0000	1.0000	0.000%	10	1,615	-57.000%
2026-02-13	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,604	-57.000%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,604	-57.000%
2026-02-03	1.1500	1.1500	1.1500	1.1500	0.000%	36	1,605	-62.609%
2026-01-30	1.0500	1.1500	1.0500	1.1500	+9.524%	11	1,641	-62.609%
2026-01-29	1.0500	1.0500	1.0500	1.0500	-8.696%	10	1,630	-59.048%
2026-01-26	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,620	-62.609%
2026-01-23	1.1500	1.1500	1.1200	1.1500	+9.524%	10	1,621	-62.609%
2026-01-22	1.1000	1.1000	1.0500	1.0500	0.000%	1,005	1,631	-59.048%
2026-01-20	1.0500	1.0500	1.0500	1.0500	-16.000%	2	626	-59.048%
2026-01-16	1.2500	1.2500	1.2500	1.2500	-3.846%	2	626	-65.600%
2026-01-15	1.2500	1.3000	1.2500	1.3000	+3.175%	2	626	-66.923%
2026-01-14	1.0300	1.2800	1.0300	1.2600	-6.667%	30	626	-65.873%
2026-01-13	1.3500	1.3500	1.3500	1.3500	+3.846%	130	596	-68.148%
2026-01-09	1.3000	1.3000	1.3000	1.3000	-25.714%	10	704	-66.923%
2026-01-07	1.7500	1.7500	1.7500	1.7500	+16.667%	1	694	-75.429%
2026-01-02	1.5000	1.5000	1.5000	1.5000	-4.459%	2	693	-71.333%
2025-12-31	1.5000	1.5700	1.5000	1.5700	+4.667%	301	394	-72.611%
2025-12-30	1.3500	1.5600	1.3500	1.5000	+4.895%	12	394	-71.333%
2025-12-29	1.4200	1.4400	1.4200	1.4300	-5.921%	20	386	-69.930%
2025-12-26	1.4800	1.5200	1.4600	1.5200	+19.685%	101	366	-71.711%
2025-12-24	1.2700	1.2700	1.2700	1.2700	-15.333%	3	268	-66.142%
2025-12-23	1.5000	1.5700	1.4900	1.5000	-8.537%	58	268	-71.333%
2025-12-22	1.6400	1.6400	1.6400	1.6400	-5.202%	1	249	-73.780%
2025-12-17	1.7500	1.7500	1.7300	1.7300	+0.581%	53	249	-75.145%
2025-12-16	1.8000	1.8500	1.7200	1.7200	-1.714%	9	196	-75.000%
2025-12-15	1.7500	1.7500	1.7500	1.7500	+2.941%	1	187	-75.429%
2025-12-11	1.8000	1.8000	1.6200	1.7000	0.000%	8	186	-74.706%
2025-12-10	1.6500	1.7500	1.6400	1.7000	+6.250%	160	178	-74.706%
2025-12-09	1.6000	1.6000	1.6000	1.6000	+3.226%	26	36	-73.125%
2025-12-08	1.5500	1.5500	1.5500	1.5500	+3.333%	3	42	-72.258%
2025-12-05	1.5000	1.5000	1.5000	1.5000	0.000%	1	39	-71.333%
2025-12-03	1.5000	1.5000	1.5000	1.5000	-5.063%	1	38	-71.333%
2025-12-02	1.0900	1.5800	1.0900	1.5800	+1.935%	4	37	-72.785%
2025-12-01	1.5000	1.5500	1.5000	1.5500	+4.730%	2	33	-72.258%
2025-11-24	1.5500	1.5500	1.4800	1.4800	+2.069%	21	31	-70.946%
2025-11-19	1.4500	1.4500	1.4500	1.4500	-6.452%	10	10	-70.345%
2025-11-06	3.4000	3.4000	1.5500	1.5500	0.000%	4	2	-72.258%