Dark

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

EOD

Oct 1, 2026

1.20-10.448%(-0.14)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1600	1.2700	1.1400	1.2000	-10.448%	6	1,441	0.000%
2026-09-30	1.3100	1.3400	1.2000	1.3400	+21.818%	53	1,442	-10.448%
2026-09-29	1.1500	1.1500	1.1000	1.1000	-10.569%	4	1,439	+9.091%
2026-09-28	1.3100	1.3100	1.2300	1.2300	-5.385%	49	1,441	-2.439%
2026-09-25	1.2500	1.3000	1.2500	1.3000	-7.143%	2	1,467	-7.692%
2026-09-24	1.4500	1.4500	1.3900	1.4000	-1.408%	5	1,465	-14.286%
2026-09-23	1.4200	1.4200	1.4200	1.4200	+7.576%	3	1,464	-15.493%
2026-09-22	1.3200	1.3200	1.3200	1.3200	+12.821%	1	1,467	-9.091%
2026-09-21	1.2600	1.2600	1.1700	1.1700	-18.182%	3	1,467	+2.564%
2026-09-18	1.3500	1.5200	1.2000	1.4300	+1.418%	646	1,468	-16.084%
2026-09-17	1.4100	1.4100	1.4100	1.4100	-10.191%	100	1,117	-14.894%
2026-09-15	1.7300	1.7300	1.5000	1.5700	-10.795%	64	1,117	-23.567%
2026-09-14	1.8000	1.8000	1.7000	1.7600	+38.583%	21	1,068	-31.818%
2026-09-11	1.3500	1.3500	1.2700	1.2700	-21.118%	6	1,053	-5.512%
2026-09-10	1.3700	1.6100	1.2700	1.6100	+18.382%	8	1,048	-25.466%
2026-09-09	1.3600	1.3900	1.3000	1.3600	+14.286%	81	1,047	-11.765%
2026-09-08	1.2400	1.4100	1.1100	1.1900	-11.852%	134	1,047	+0.840%
2026-09-04	1.4800	1.4800	1.3500	1.3500	-12.903%	5	1,120	-11.111%
2026-09-03	1.4500	1.5500	1.4500	1.5500	-11.932%	5	1,120	-22.581%
2026-09-02	1.7600	1.7600	1.7600	1.7600	-12.438%	1	1,116	-31.818%
2026-09-01	2.1000	2.1000	2.0100	2.0100	-0.495%	3	1,117	-40.299%
2026-08-31	2.0200	2.0200	2.0200	2.0200	-5.164%	1	1,118	-40.594%
2026-08-28	2.0000	2.1300	2.0000	2.1300	+0.472%	6	1,117	-43.662%
2026-08-27	2.1200	2.1200	2.1200	2.1200	-0.469%	1	1,117	-43.396%
2026-08-26	2.0800	2.1300	2.0800	2.1300	-7.391%	2	1,116	-43.662%
2026-08-25	2.3500	2.3500	2.3000	2.3000	+0.877%	6	1,116	-47.826%
2026-08-24	2.6000	2.6000	2.2800	2.2800	-11.628%	3	1,111	-47.368%
2026-08-21	2.5000	2.6600	2.5000	2.5800	+13.656%	119	1,109	-53.488%
2026-08-19	2.2700	2.2700	2.2700	2.2700	+14.070%	1	991	-47.137%
2026-08-18	1.9900	1.9900	1.9900	1.9900	+7.568%	2	990	-39.698%
2026-08-17	1.8900	1.8900	1.8100	1.8500	-15.909%	7	992	-35.135%
2026-08-13	2.2800	2.3200	2.2000	2.2000	-8.333%	3	993	-45.455%
2026-08-12	2.2700	2.4000	2.2700	2.4000	-23.810%	9	993	-50.000%
2026-08-10	3.1500	3.1500	3.1500	3.1500	-10.000%	50	992	-61.905%
2026-08-06	3.4000	3.5000	3.4000	3.5000	-7.895%	4	1,042	-65.714%
2026-08-05	3.8000	4.0500	3.7800	3.8000	+16.564%	114	1,038	-68.421%
2026-08-04	3.2600	3.2600	3.2600	3.2600	+27.344%	1	929	-63.190%
2026-08-03	3.0500	3.0500	2.5500	2.5600	-20.000%	19	928	-53.125%
2026-07-31	3.0500	3.2000	3.0500	3.2000	+60.000%	4	914	-62.500%
2026-07-23	2.2400	2.2400	2.0000	2.0000	-36.102%	7	910	-40.000%
2026-07-06	3.1300	3.1300	3.1300	3.1300	-8.211%	10	915	-61.661%
2026-07-02	3.4100	3.4100	3.4100	3.4100	+27.239%	1	904	-64.809%
2026-06-29	2.6800	2.6800	2.6800	2.6800	+0.375%	5	904	-55.224%
2026-06-25	2.6700	2.6700	2.6700	2.6700	-6.316%	11	904	-55.056%
2026-06-18	3.0000	3.0000	2.8500	2.8500	-37.363%	2	911	-57.895%
2026-06-15	3.9500	4.5500	3.9500	4.5500	-22.750%	6	911	-73.626%
2026-06-10	5.3000	5.9000	5.3000	5.8900	+24.000%	15	911	-79.626%
2026-06-09	4.7500	4.7500	4.7500	4.7500	+1.064%	1	907	-74.737%
2026-06-08	4.7100	4.7500	4.6500	4.7000	+2.174%	305	908	-74.468%
2026-06-05	4.6000	4.6000	4.6000	4.6000	+6.977%	2	608	-73.913%
2026-06-04	4.6000	4.6000	4.2500	4.3000	+3.614%	58	606	-72.093%
2026-06-03	4.1500	4.1500	4.1500	4.1500	+5.063%	1	605	-71.084%
2026-06-02	3.9500	3.9500	3.8200	3.9500	+6.757%	103	606	-69.620%
2026-05-29	3.7000	3.7000	3.7000	3.7000	-8.642%	2	606	-67.568%
2026-05-28	4.0500	4.0500	4.0500	4.0500	0.000%	2	606	-70.370%
2026-05-27	3.8100	4.0500	3.8100	4.0500	+28.571%	15	608	-70.370%
2026-05-26	3.1500	3.1500	3.1500	3.1500	-27.586%	2	623	-61.905%
2026-05-22	4.3500	4.3500	4.3500	4.3500	-14.706%	1	623	-72.414%
2026-05-21	5.1000	5.1000	5.1000	5.1000	-5.904%	1	624	-76.471%
2026-05-20	5.4200	5.4200	5.4200	5.4200	-16.615%	5	624	-77.860%
2026-05-19	6.6000	6.8500	6.5000	6.5000	-1.515%	34	630	-81.538%
2026-05-18	6.3500	6.6000	6.3500	6.6000	+11.864%	32	630	-81.818%
2026-05-15	6.0000	6.0100	5.9000	5.9000	-1.667%	109	630	-79.661%
2026-05-14	5.8300	6.0500	5.5000	6.0000	+3.806%	25	712	-80.000%
2026-05-13	5.5300	6.2000	5.5300	5.7800	+6.055%	7	700	-79.239%
2026-05-12	5.4500	5.4500	5.4500	5.4500	+3.810%	2	700	-77.982%
2026-05-08	5.1000	5.2500	5.1000	5.2500	+31.250%	5	700	-77.143%
2026-05-07	4.0000	4.0000	4.0000	4.0000	0.000%	15	695	-70.000%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-12.473%	3	710	-70.000%
2026-05-05	4.5700	4.5700	4.5700	4.5700	-7.114%	1	707	-73.742%
2026-05-04	4.9200	4.9200	4.9200	4.9200	-17.172%	1	707	-75.610%
2026-04-29	6.0000	6.0000	5.9400	5.9400	+12.075%	2	707	-79.798%
2026-04-21	5.0000	5.3000	4.8000	5.3000	+8.163%	62	707	-77.358%
2026-04-17	4.9000	4.9000	4.9000	4.9000	-18.333%	50	645	-75.510%
2026-04-08	6.0000	6.0000	6.0000	6.0000	-10.180%	2	595	-80.000%
2026-03-27	6.4000	6.6800	6.4000	6.6800	-4.571%	7	597	-82.036%
2026-03-23	7.2500	7.2500	7.0000	7.0000	-1.547%	7	598	-82.857%
2026-03-20	5.7500	7.1100	5.4800	7.1100	+43.636%	6	605	-83.122%
2026-03-18	4.9500	4.9500	4.9500	4.9500	-16.807%	2	603	-75.758%
2026-03-17	5.9500	5.9500	5.9500	5.9500	-0.833%	2	605	-79.832%
2026-03-16	6.0000	6.0000	6.0000	6.0000	-9.091%	20	607	-80.000%
2026-03-11	6.6000	6.6000	6.6000	6.6000	+10.000%	1	607	-81.818%
2026-03-10	6.0000	6.0000	6.0000	6.0000	-6.250%	5	606	-80.000%
2026-03-09	6.4000	6.4000	6.4000	6.4000	+9.777%	1	609	-81.250%
2026-03-03	6.2000	7.2000	5.0500	5.8300	+6.972%	8	608	-79.417%
2026-02-23	5.4500	5.4500	5.4500	5.4500	-1.268%	1	602	-77.982%
2026-02-19	5.5200	5.5200	5.5200	5.5200	+0.730%	9	603	-78.261%
2026-02-13	5.8000	5.8100	5.4800	5.4800	-12.600%	4	591	-78.102%
2026-02-12	6.2700	6.2700	6.2700	6.2700	-22.783%	1	591	-80.861%
2026-02-06	7.2700	8.1200	7.2700	8.1200	-14.974%	5	591	-85.222%
2026-02-05	9.0000	9.5500	9.0000	9.5500	+4.372%	2	589	-87.435%
2026-02-04	9.0200	9.1500	9.0200	9.1500	+41.860%	6	589	-86.885%
2026-01-30	6.4500	6.4500	6.4500	6.4500	+4.878%	1	595	-81.395%
2026-01-28	6.1500	6.1500	6.1500	6.1500	-13.136%	1	595	-80.488%
2026-01-21	7.0800	7.0800	7.0800	7.0800	+18.000%	1	595	-83.051%
2026-01-16	5.9300	6.1200	5.7000	6.0000	+16.505%	15	587	-80.000%
2026-01-12	5.1500	5.1500	5.1500	5.1500	-24.265%	1	587	-76.699%
2026-01-07	6.1600	6.8000	6.1600	6.8000	+23.636%	102	588	-82.353%
2026-01-06	5.5000	5.5000	5.5000	5.5000	-11.290%	1	489	-78.182%
2025-12-26	6.2300	6.3000	6.2000	6.2000	+12.523%	5	490	-80.645%
2025-12-12	5.5100	5.5100	5.5100	5.5100	-16.893%	5	489	-78.221%
2025-12-10	6.6900	6.7300	6.6300	6.6300	-1.045%	7	489	-81.900%
2025-11-24	6.7000	6.7000	6.7000	6.7000	-10.667%	1	482	-82.090%
2025-11-21	7.5000	7.5000	7.5000	7.5000	+3.448%	1	483	-84.000%
2025-11-14	7.2500	7.2500	7.2500	7.2500	-0.685%	5	487	-83.448%
2025-11-13	7.3000	7.3000	7.3000	7.3000	+10.606%	7	487	-83.562%
2025-11-11	6.6000	6.6000	6.6000	6.6000	+1.538%	5	494	-81.818%
2025-11-10	6.2500	6.5000	6.2500	6.5000	-6.205%	2	489	-81.538%
2025-11-07	6.6000	6.9300	6.6000	6.9300	+10.526%	6	491	-82.684%
2025-11-06	6.5500	6.5800	6.2500	6.2700	+1.951%	10	487	-80.861%
2025-11-04	6.1400	6.1500	6.1400	6.1500	-6.107%	5	487	-80.488%
2025-10-31	6.5500	6.5500	6.5500	6.5500	+18.018%	1	482	-81.679%
2025-10-27	5.5000	5.5500	5.5000	5.5500	-9.016%	2	481	-78.378%
2025-10-20	6.1000	6.1000	6.1000	6.1000	+5.172%	1	481	-80.328%
2025-10-07	5.9500	6.0700	5.8000	5.8000	-1.695%	24	480	-79.310%
2025-09-25	5.9000	5.9000	5.9000	5.9000	+15.686%	1	480	-79.661%
2025-09-22	5.1000	5.1000	5.1000	5.1000	0.000%	1	480	-76.471%
2025-09-12	5.1000	5.1000	5.1000	5.1000	-22.727%	2	479	-76.471%
2025-09-05	6.6000	6.6000	6.6000	6.6000	+5.263%	1	481	-81.818%
2025-09-03	6.2700	6.2700	6.2700	6.2700	+3.980%	6	480	-80.861%
2025-08-28	6.0300	6.0300	6.0300	6.0300	-16.250%	5	480	-80.100%
2025-08-22	7.2000	7.2000	7.2000	7.2000	+6.667%	1	475	-83.333%
2025-08-19	6.7500	6.7500	6.7500	6.7500	+0.746%	5	475	-82.222%
2025-08-18	6.7000	6.7000	6.7000	6.7000	+13.559%	1	475	-82.090%
2025-08-13	5.9000	5.9000	5.9000	5.9000	-6.349%	1	476	-79.661%
2025-08-07	6.3000	6.3000	6.3000	6.3000	-17.862%	1	477	-80.952%
2025-08-06	6.8700	7.6700	6.8700	7.6700	-15.714%	17	476	-84.355%
2025-07-17	9.1000	9.1000	9.1000	9.1000	+5.202%	1	476	-86.813%
2025-07-14	8.4300	8.6500	8.4300	8.6500	+5.488%	2	475	-86.127%
2025-07-09	8.2000	8.2000	8.2000	8.2000	-7.658%	1	477	-85.366%
2025-06-30	8.7500	8.8800	8.7500	8.8800	+2.186%	11	480	-86.486%
2025-06-27	8.6900	8.6900	8.6900	8.6900	-5.338%	5	479	-86.191%
2025-06-26	9.1800	9.1800	9.1800	9.1800	-12.571%	2	474	-86.928%
2025-06-20	10.0500	10.5000	10.0500	10.5000	-11.017%	18	474	-88.571%
2025-06-13	11.8000	11.8000	11.8000	11.8000	+2.609%	2	481	-89.831%
2025-06-12	11.5000	11.5000	11.5000	11.5000	-8.000%	1	482	-89.565%
2025-06-10	12.5000	12.5000	12.5000	12.5000	+9.649%	1	483	-90.400%
2025-06-09	11.5100	11.5100	11.4000	11.4000	0.000%	4	482	-89.474%
2025-06-04	11.4000	11.4000	11.4000	11.4000	-8.873%	1	480	-89.474%
2025-05-29	12.7500	12.7500	12.5100	12.5100	-8.082%	6	480	-90.408%
2025-05-23	13.6100	13.6100	13.6100	13.6100	+2.101%	4	478	-91.183%
2025-05-13	13.4300	13.4300	13.3300	13.3300	-10.417%	6	478	-90.998%
2025-05-12	14.8800	14.8800	14.8800	14.8800	-9.873%	2	479	-91.935%
2025-05-09	16.4000	16.5100	16.4000	16.5100	+3.188%	10	479	-92.732%
2025-05-08	16.0000	16.0000	16.0000	16.0000	-6.706%	1	474	-92.500%
2025-05-07	16.8000	17.1500	16.8000	17.1500	+6.522%	5	475	-93.003%
2025-05-06	16.0000	16.1000	16.0000	16.1000	-5.848%	8	475	-92.547%
2025-05-01	17.2500	17.2500	17.1000	17.1000	-16.176%	2	479	-92.982%
2025-04-24	20.4000	20.4000	20.4000	20.4000	+2.000%	1	477	-94.118%
2025-04-23	20.0000	20.0000	20.0000	20.0000	-10.314%	1	476	-94.000%
2025-04-15	22.3000	22.3000	22.3000	22.3000	-5.907%	1	476	-94.619%
2025-04-10	25.5000	25.5000	23.6200	23.7000	+17.910%	8	475	-94.937%
2025-04-09	27.9200	27.9200	20.1000	20.1000	-31.469%	2	468	-94.030%
2025-04-08	24.9500	29.3300	24.8100	29.3300	+6.655%	5	468	-95.909%
2025-04-07	32.3500	32.3600	27.5000	27.5000	-9.091%	19	468	-95.636%
2025-04-04	29.6800	30.5600	29.3000	30.2500	+21.000%	54	484	-96.033%
2025-04-03	22.5500	25.0000	22.5500	25.0000	+23.213%	26	477	-95.200%
2025-04-02	20.2900	20.2900	20.2900	20.2900	-7.982%	1	477	-94.086%
2025-03-31	22.0500	22.0500	22.0500	22.0500	+2.845%	125	477	-94.558%
2025-03-28	21.4400	21.4400	21.4400	21.4400	+4.585%	2	352	-94.403%
2025-03-27	20.5000	20.5000	20.5000	20.5000	+8.179%	10	351	-94.146%
2025-03-20	18.9500	18.9500	18.9500	18.9500	-9.762%	2	341	-93.668%
2025-03-14	21.0000	21.0000	21.0000	21.0000	-9.871%	4	341	-94.286%
2025-03-13	23.2500	23.3000	23.2500	23.3000	-5.706%	130	209	-94.850%
2025-03-11	24.7100	24.7100	24.7100	24.7100	-1.750%	10	209	-95.144%
2025-03-10	24.6700	25.1500	24.6700	25.1500	+0.199%	3	199	-95.229%
2025-03-07	25.0000	25.1000	25.0000	25.1000	+4.977%	4	197	-95.219%
2025-03-06	22.0000	24.0400	21.9000	23.9100	+16.407%	10	196	-94.981%
2025-03-05	20.5400	20.5400	20.5400	20.5400	-2.700%	1	189	-94.158%
2025-03-04	23.0000	23.0000	21.1100	21.1100	-5.124%	14	188	-94.315%
2025-03-03	20.1000	22.2500	20.1000	22.2500	+13.753%	4	195	-94.607%
2025-02-28	19.5600	19.5600	19.5600	19.5600	+5.730%	2	193	-93.865%
2025-02-25	18.1000	18.5000	18.1000	18.5000	+7.558%	27	171	-93.514%
2025-02-24	17.9200	17.9200	17.2000	17.2000	+22.333%	71	171	-93.023%
2025-02-19	14.0600	14.0600	14.0600	14.0600	+0.071%	1	120	-91.465%
2025-02-18	14.0500	14.0500	14.0500	14.0500	-3.767%	1	120	-91.459%
2025-02-11	14.6000	14.6000	14.6000	14.6000	+2.962%	1	119	-91.781%
2025-02-05	14.1800	14.1800	14.1800	14.1800	-15.293%	1	118	-91.537%
2025-02-03	16.2300	16.7400	16.2300	16.7400	+17.639%	4	117	-92.832%
2025-01-31	14.2300	14.2300	14.2300	14.2300	-1.181%	2	117	-91.567%
2025-01-30	14.9400	14.9400	13.8100	14.4000	-11.602%	7	123	-91.667%
2025-01-29	16.3500	16.3500	16.2900	16.2900	-14.173%	7	123	-92.634%
2025-01-28	19.3500	19.3500	18.9800	18.9800	-6.686%	5	125	-93.678%
2025-01-27	17.8000	20.3400	17.8000	20.3400	+69.783%	9	120	-94.100%
2025-01-21	12.2500	12.2500	11.9800	11.9800	-30.349%	2	111	-89.983%
2025-01-02	17.7000	17.8000	17.2000	17.2000	-12.245%	10	113	-93.023%
2024-12-19	19.6000	19.6000	19.6000	19.6000	+7.692%	55	116	-93.878%
2024-12-13	18.2000	18.2000	18.2000	18.2000	-3.191%	32	61	-93.407%
2024-12-12	18.8000	18.8000	18.8000	18.8000	+14.078%	1	45	-93.617%
2024-11-29	16.4800	16.4800	16.4800	16.4800	+1.728%	4	44	-92.718%
2024-11-22	16.2000	16.2000	16.2000	16.2000	-8.215%	4	42	-92.593%
2024-11-18	18.5000	18.5000	17.5400	17.6500	-1.944%	4	40	-93.201%
2024-11-14	18.0000	18.0000	18.0000	18.0000	-2.703%	5	37	-93.333%
2024-11-12	18.5000	18.5000	18.5000	18.5000	+4.935%	15	32	-93.514%
2024-11-08	17.6300	17.6300	17.6300	17.6300	-15.200%	2	47	-93.193%
2024-11-06	20.7900	20.7900	20.7900	20.7900	+0.338%	1	46	-94.228%
2024-10-28	20.7200	20.7200	20.7200	20.7200	+6.256%	1	45	-94.208%
2024-10-17	17.6200	19.5000	17.6200	19.5000	+3.723%	11	44	-93.846%
2024-10-16	18.8800	18.8800	18.8000	18.8000	-4.762%	2	33	-93.617%
2024-10-15	19.7500	19.7500	19.7400	19.7400	+2.866%	5	33	-93.921%
2024-10-14	19.6000	19.6000	19.1300	19.1900	-13.636%	13	28	-93.747%
2024-10-09	22.2200	22.2200	22.2200	22.2200	+3.349%	1	37	-94.599%
2024-10-08	21.2000	21.5000	21.2000	21.5000	+3.865%	3	36	-94.419%
2024-10-07	19.5500	20.7000	19.5500	20.7000	+7.813%	13	33	-94.203%
2024-10-04	19.3000	19.8500	19.0000	19.2000	-4.478%	10	22	-93.750%
2024-10-03	20.1000	20.1000	19.7300	20.1000	-8.636%	14	20	-94.030%
2024-09-30	22.0000	22.0000	22.0000	22.0000	-1.345%	1	6	-94.545%
2024-09-24	22.3000	22.3000	22.3000	22.3000	-0.446%	1	5	-94.619%
2024-09-23	22.4000	22.4000	22.4000	22.4000	-4.274%	5	4	-94.643%
2024-09-20	25.1600	25.3400	23.4000	23.4000	0.000%	14	5	-94.872%