Dark

VST20270115P100
VST Jan 15 2027 100.00 Put (VST270115P00100000)
option OPRA

EOD

Aug 5, 2026

3.80+16.564%(+0.54)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.8000	4.0500	3.7800	3.8000	+16.564%	114	1,038	0.000%
2026-08-04	3.2600	3.2600	3.2600	3.2600	+27.344%	1	929	+16.564%
2026-08-03	3.0500	3.0500	2.5500	2.5600	-20.000%	19	928	+48.438%
2026-07-31	3.0500	3.2000	3.0500	3.2000	+60.000%	4	914	+18.750%
2026-07-23	2.2400	2.2400	2.0000	2.0000	-36.102%	7	910	+90.000%
2026-07-06	3.1300	3.1300	3.1300	3.1300	-8.211%	10	915	+21.406%
2026-07-02	3.4100	3.4100	3.4100	3.4100	+27.239%	1	904	+11.437%
2026-06-29	2.6800	2.6800	2.6800	2.6800	+0.375%	5	904	+41.791%
2026-06-25	2.6700	2.6700	2.6700	2.6700	-6.316%	11	904	+42.322%
2026-06-18	3.0000	3.0000	2.8500	2.8500	-37.363%	2	911	+33.333%
2026-06-15	3.9500	4.5500	3.9500	4.5500	-22.750%	6	911	-16.484%
2026-06-10	5.3000	5.9000	5.3000	5.8900	+24.000%	15	911	-35.484%
2026-06-09	4.7500	4.7500	4.7500	4.7500	+1.064%	1	907	-20.000%
2026-06-08	4.7100	4.7500	4.6500	4.7000	+2.174%	305	908	-19.149%
2026-06-05	4.6000	4.6000	4.6000	4.6000	+6.977%	2	608	-17.391%
2026-06-04	4.6000	4.6000	4.2500	4.3000	+3.614%	58	606	-11.628%
2026-06-03	4.1500	4.1500	4.1500	4.1500	+5.063%	1	605	-8.434%
2026-06-02	3.9500	3.9500	3.8200	3.9500	+6.757%	103	606	-3.797%
2026-05-29	3.7000	3.7000	3.7000	3.7000	-8.642%	2	606	+2.703%
2026-05-28	4.0500	4.0500	4.0500	4.0500	0.000%	2	606	-6.173%
2026-05-27	3.8100	4.0500	3.8100	4.0500	+28.571%	15	608	-6.173%
2026-05-26	3.1500	3.1500	3.1500	3.1500	-27.586%	2	623	+20.635%
2026-05-22	4.3500	4.3500	4.3500	4.3500	-14.706%	1	623	-12.644%
2026-05-21	5.1000	5.1000	5.1000	5.1000	-5.904%	1	624	-25.490%
2026-05-20	5.4200	5.4200	5.4200	5.4200	-16.615%	5	624	-29.889%
2026-05-19	6.6000	6.8500	6.5000	6.5000	-1.515%	34	630	-41.538%
2026-05-18	6.3500	6.6000	6.3500	6.6000	+11.864%	32	630	-42.424%
2026-05-15	6.0000	6.0100	5.9000	5.9000	-1.667%	109	630	-35.593%
2026-05-14	5.8300	6.0500	5.5000	6.0000	+3.806%	25	712	-36.667%
2026-05-13	5.5300	6.2000	5.5300	5.7800	+6.055%	7	700	-34.256%
2026-05-12	5.4500	5.4500	5.4500	5.4500	+3.810%	2	700	-30.275%
2026-05-08	5.1000	5.2500	5.1000	5.2500	+31.250%	5	700	-27.619%
2026-05-07	4.0000	4.0000	4.0000	4.0000	0.000%	15	695	-5.000%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-12.473%	3	710	-5.000%
2026-05-05	4.5700	4.5700	4.5700	4.5700	-7.114%	1	707	-16.849%
2026-05-04	4.9200	4.9200	4.9200	4.9200	-17.172%	1	707	-22.764%
2026-04-29	6.0000	6.0000	5.9400	5.9400	+12.075%	2	707	-36.027%
2026-04-21	5.0000	5.3000	4.8000	5.3000	+8.163%	62	707	-28.302%
2026-04-17	4.9000	4.9000	4.9000	4.9000	-18.333%	50	645	-22.449%
2026-04-08	6.0000	6.0000	6.0000	6.0000	-10.180%	2	595	-36.667%
2026-03-27	6.4000	6.6800	6.4000	6.6800	-4.571%	7	597	-43.114%
2026-03-23	7.2500	7.2500	7.0000	7.0000	-1.547%	7	598	-45.714%
2026-03-20	5.7500	7.1100	5.4800	7.1100	+43.636%	6	605	-46.554%
2026-03-18	4.9500	4.9500	4.9500	4.9500	-16.807%	2	603	-23.232%
2026-03-17	5.9500	5.9500	5.9500	5.9500	-0.833%	2	605	-36.134%
2026-03-16	6.0000	6.0000	6.0000	6.0000	-9.091%	20	607	-36.667%
2026-03-11	6.6000	6.6000	6.6000	6.6000	+10.000%	1	607	-42.424%
2026-03-10	6.0000	6.0000	6.0000	6.0000	-6.250%	5	606	-36.667%
2026-03-09	6.4000	6.4000	6.4000	6.4000	+9.777%	1	609	-40.625%
2026-03-03	6.2000	7.2000	5.0500	5.8300	+6.972%	8	608	-34.820%
2026-02-23	5.4500	5.4500	5.4500	5.4500	-1.268%	1	602	-30.275%
2026-02-19	5.5200	5.5200	5.5200	5.5200	+0.730%	9	603	-31.159%
2026-02-13	5.8000	5.8100	5.4800	5.4800	-12.600%	4	591	-30.657%
2026-02-12	6.2700	6.2700	6.2700	6.2700	-22.783%	1	591	-39.394%
2026-02-06	7.2700	8.1200	7.2700	8.1200	-14.974%	5	591	-53.202%
2026-02-05	9.0000	9.5500	9.0000	9.5500	+4.372%	2	589	-60.209%
2026-02-04	9.0200	9.1500	9.0200	9.1500	+41.860%	6	589	-58.470%
2026-01-30	6.4500	6.4500	6.4500	6.4500	+4.878%	1	595	-41.085%
2026-01-28	6.1500	6.1500	6.1500	6.1500	-13.136%	1	595	-38.211%
2026-01-21	7.0800	7.0800	7.0800	7.0800	+18.000%	1	595	-46.328%
2026-01-16	5.9300	6.1200	5.7000	6.0000	+16.505%	15	587	-36.667%
2026-01-12	5.1500	5.1500	5.1500	5.1500	-24.265%	1	587	-26.214%
2026-01-07	6.1600	6.8000	6.1600	6.8000	+23.636%	102	588	-44.118%
2026-01-06	5.5000	5.5000	5.5000	5.5000	-11.290%	1	489	-30.909%
2025-12-26	6.2300	6.3000	6.2000	6.2000	+12.523%	5	490	-38.710%
2025-12-12	5.5100	5.5100	5.5100	5.5100	-16.893%	5	489	-31.034%
2025-12-10	6.6900	6.7300	6.6300	6.6300	-1.045%	7	489	-42.685%
2025-11-24	6.7000	6.7000	6.7000	6.7000	-10.667%	1	482	-43.284%
2025-11-21	7.5000	7.5000	7.5000	7.5000	+3.448%	1	483	-49.333%
2025-11-14	7.2500	7.2500	7.2500	7.2500	-0.685%	5	487	-47.586%
2025-11-13	7.3000	7.3000	7.3000	7.3000	+10.606%	7	487	-47.945%
2025-11-11	6.6000	6.6000	6.6000	6.6000	+1.538%	5	494	-42.424%
2025-11-10	6.2500	6.5000	6.2500	6.5000	-6.205%	2	489	-41.538%
2025-11-07	6.6000	6.9300	6.6000	6.9300	+10.526%	6	491	-45.166%
2025-11-06	6.5500	6.5800	6.2500	6.2700	+1.951%	10	487	-39.394%
2025-11-04	6.1400	6.1500	6.1400	6.1500	-6.107%	5	487	-38.211%
2025-10-31	6.5500	6.5500	6.5500	6.5500	+18.018%	1	482	-41.985%
2025-10-27	5.5000	5.5500	5.5000	5.5500	-9.016%	2	481	-31.532%
2025-10-20	6.1000	6.1000	6.1000	6.1000	+5.172%	1	481	-37.705%
2025-10-07	5.9500	6.0700	5.8000	5.8000	-1.695%	24	480	-34.483%
2025-09-25	5.9000	5.9000	5.9000	5.9000	+15.686%	1	480	-35.593%
2025-09-22	5.1000	5.1000	5.1000	5.1000	0.000%	1	480	-25.490%
2025-09-12	5.1000	5.1000	5.1000	5.1000	-22.727%	2	479	-25.490%
2025-09-05	6.6000	6.6000	6.6000	6.6000	+5.263%	1	481	-42.424%
2025-09-03	6.2700	6.2700	6.2700	6.2700	+3.980%	6	480	-39.394%
2025-08-28	6.0300	6.0300	6.0300	6.0300	-16.250%	5	480	-36.982%
2025-08-22	7.2000	7.2000	7.2000	7.2000	+6.667%	1	475	-47.222%
2025-08-19	6.7500	6.7500	6.7500	6.7500	+0.746%	5	475	-43.704%
2025-08-18	6.7000	6.7000	6.7000	6.7000	+13.559%	1	475	-43.284%
2025-08-13	5.9000	5.9000	5.9000	5.9000	-6.349%	1	476	-35.593%
2025-08-07	6.3000	6.3000	6.3000	6.3000	-17.862%	1	477	-39.683%
2025-08-06	6.8700	7.6700	6.8700	7.6700	-15.714%	17	476	-50.456%
2025-07-17	9.1000	9.1000	9.1000	9.1000	+5.202%	1	476	-58.242%
2025-07-14	8.4300	8.6500	8.4300	8.6500	+5.488%	2	475	-56.069%
2025-07-09	8.2000	8.2000	8.2000	8.2000	-7.658%	1	477	-53.659%
2025-06-30	8.7500	8.8800	8.7500	8.8800	+2.186%	11	480	-57.207%
2025-06-27	8.6900	8.6900	8.6900	8.6900	-5.338%	5	479	-56.272%
2025-06-26	9.1800	9.1800	9.1800	9.1800	-12.571%	2	474	-58.606%
2025-06-20	10.0500	10.5000	10.0500	10.5000	-11.017%	18	474	-63.810%
2025-06-13	11.8000	11.8000	11.8000	11.8000	+2.609%	2	481	-67.797%
2025-06-12	11.5000	11.5000	11.5000	11.5000	-8.000%	1	482	-66.957%
2025-06-10	12.5000	12.5000	12.5000	12.5000	+9.649%	1	483	-69.600%
2025-06-09	11.5100	11.5100	11.4000	11.4000	0.000%	4	482	-66.667%
2025-06-04	11.4000	11.4000	11.4000	11.4000	-8.873%	1	480	-66.667%
2025-05-29	12.7500	12.7500	12.5100	12.5100	-8.082%	6	480	-69.624%
2025-05-23	13.6100	13.6100	13.6100	13.6100	+2.101%	4	478	-72.079%
2025-05-13	13.4300	13.4300	13.3300	13.3300	-10.417%	6	478	-71.493%
2025-05-12	14.8800	14.8800	14.8800	14.8800	-9.873%	2	479	-74.462%
2025-05-09	16.4000	16.5100	16.4000	16.5100	+3.188%	10	479	-76.984%
2025-05-08	16.0000	16.0000	16.0000	16.0000	-6.706%	1	474	-76.250%
2025-05-07	16.8000	17.1500	16.8000	17.1500	+6.522%	5	475	-77.843%
2025-05-06	16.0000	16.1000	16.0000	16.1000	-5.848%	8	475	-76.398%
2025-05-01	17.2500	17.2500	17.1000	17.1000	-16.176%	2	479	-77.778%
2025-04-24	20.4000	20.4000	20.4000	20.4000	+2.000%	1	477	-81.373%
2025-04-23	20.0000	20.0000	20.0000	20.0000	-10.314%	1	476	-81.000%
2025-04-15	22.3000	22.3000	22.3000	22.3000	-5.907%	1	476	-82.960%
2025-04-10	25.5000	25.5000	23.6200	23.7000	+17.910%	8	475	-83.966%
2025-04-09	27.9200	27.9200	20.1000	20.1000	-31.469%	2	468	-81.095%
2025-04-08	24.9500	29.3300	24.8100	29.3300	+6.655%	5	468	-87.044%
2025-04-07	32.3500	32.3600	27.5000	27.5000	-9.091%	19	468	-86.182%
2025-04-04	29.6800	30.5600	29.3000	30.2500	+21.000%	54	484	-87.438%
2025-04-03	22.5500	25.0000	22.5500	25.0000	+23.213%	26	477	-84.800%
2025-04-02	20.2900	20.2900	20.2900	20.2900	-7.982%	1	477	-81.272%
2025-03-31	22.0500	22.0500	22.0500	22.0500	+2.845%	125	477	-82.766%
2025-03-28	21.4400	21.4400	21.4400	21.4400	+4.585%	2	352	-82.276%
2025-03-27	20.5000	20.5000	20.5000	20.5000	+8.179%	10	351	-81.463%
2025-03-20	18.9500	18.9500	18.9500	18.9500	-9.762%	2	341	-79.947%
2025-03-14	21.0000	21.0000	21.0000	21.0000	-9.871%	4	341	-81.905%
2025-03-13	23.2500	23.3000	23.2500	23.3000	-5.706%	130	209	-83.691%
2025-03-11	24.7100	24.7100	24.7100	24.7100	-1.750%	10	209	-84.622%
2025-03-10	24.6700	25.1500	24.6700	25.1500	+0.199%	3	199	-84.891%
2025-03-07	25.0000	25.1000	25.0000	25.1000	+4.977%	4	197	-84.861%
2025-03-06	22.0000	24.0400	21.9000	23.9100	+16.407%	10	196	-84.107%
2025-03-05	20.5400	20.5400	20.5400	20.5400	-2.700%	1	189	-81.500%
2025-03-04	23.0000	23.0000	21.1100	21.1100	-5.124%	14	188	-81.999%
2025-03-03	20.1000	22.2500	20.1000	22.2500	+13.753%	4	195	-82.921%
2025-02-28	19.5600	19.5600	19.5600	19.5600	+5.730%	2	193	-80.573%
2025-02-25	18.1000	18.5000	18.1000	18.5000	+7.558%	27	171	-79.459%
2025-02-24	17.9200	17.9200	17.2000	17.2000	+22.333%	71	171	-77.907%
2025-02-19	14.0600	14.0600	14.0600	14.0600	+0.071%	1	120	-72.973%
2025-02-18	14.0500	14.0500	14.0500	14.0500	-3.767%	1	120	-72.954%
2025-02-11	14.6000	14.6000	14.6000	14.6000	+2.962%	1	119	-73.973%
2025-02-05	14.1800	14.1800	14.1800	14.1800	-15.293%	1	118	-73.202%
2025-02-03	16.2300	16.7400	16.2300	16.7400	+17.639%	4	117	-77.300%
2025-01-31	14.2300	14.2300	14.2300	14.2300	-1.181%	2	117	-73.296%
2025-01-30	14.9400	14.9400	13.8100	14.4000	-11.602%	7	123	-73.611%
2025-01-29	16.3500	16.3500	16.2900	16.2900	-14.173%	7	123	-76.673%
2025-01-28	19.3500	19.3500	18.9800	18.9800	-6.686%	5	125	-79.979%
2025-01-27	17.8000	20.3400	17.8000	20.3400	+69.783%	9	120	-81.318%
2025-01-21	12.2500	12.2500	11.9800	11.9800	-30.349%	2	111	-68.280%
2025-01-02	17.7000	17.8000	17.2000	17.2000	-12.245%	10	113	-77.907%
2024-12-19	19.6000	19.6000	19.6000	19.6000	+7.692%	55	116	-80.612%
2024-12-13	18.2000	18.2000	18.2000	18.2000	-3.191%	32	61	-79.121%
2024-12-12	18.8000	18.8000	18.8000	18.8000	+14.078%	1	45	-79.787%
2024-11-29	16.4800	16.4800	16.4800	16.4800	+1.728%	4	44	-76.942%
2024-11-22	16.2000	16.2000	16.2000	16.2000	-8.215%	4	42	-76.543%
2024-11-18	18.5000	18.5000	17.5400	17.6500	-1.944%	4	40	-78.470%
2024-11-14	18.0000	18.0000	18.0000	18.0000	-2.703%	5	37	-78.889%
2024-11-12	18.5000	18.5000	18.5000	18.5000	+4.935%	15	32	-79.459%
2024-11-08	17.6300	17.6300	17.6300	17.6300	-15.200%	2	47	-78.446%
2024-11-06	20.7900	20.7900	20.7900	20.7900	+0.338%	1	46	-81.722%
2024-10-28	20.7200	20.7200	20.7200	20.7200	+6.256%	1	45	-81.660%
2024-10-17	17.6200	19.5000	17.6200	19.5000	+3.723%	11	44	-80.513%
2024-10-16	18.8800	18.8800	18.8000	18.8000	-4.762%	2	33	-79.787%
2024-10-15	19.7500	19.7500	19.7400	19.7400	+2.866%	5	33	-80.750%
2024-10-14	19.6000	19.6000	19.1300	19.1900	-13.636%	13	28	-80.198%
2024-10-09	22.2200	22.2200	22.2200	22.2200	+3.349%	1	37	-82.898%
2024-10-08	21.2000	21.5000	21.2000	21.5000	+3.865%	3	36	-82.326%
2024-10-07	19.5500	20.7000	19.5500	20.7000	+7.813%	13	33	-81.643%
2024-10-04	19.3000	19.8500	19.0000	19.2000	-4.478%	10	22	-80.208%
2024-10-03	20.1000	20.1000	19.7300	20.1000	-8.636%	14	20	-81.095%
2024-09-30	22.0000	22.0000	22.0000	22.0000	-1.345%	1	6	-82.727%
2024-09-24	22.3000	22.3000	22.3000	22.3000	-0.446%	1	5	-82.960%
2024-09-23	22.4000	22.4000	22.4000	22.4000	-4.274%	5	4	-83.036%
2024-09-20	25.1600	25.3400	23.4000	23.4000	0.000%	14	5	-83.761%