Dark

VST20270115P105
VST Jan 15 2027 105.00 Put (VST270115P00105000)
option OPRA

EOD

Aug 5, 2026

5.00+8.696%(+0.40)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.9500	5.0000	4.9000	5.0000	+8.696%	53	1,028	0.000%
2026-08-04	4.6000	4.6000	4.6000	4.6000	+13.861%	51	1,029	+8.696%
2026-07-28	3.9900	4.0400	3.9900	4.0400	+46.909%	2	978	+23.762%
2026-07-22	2.7500	2.7500	2.7500	2.7500	-22.535%	1	978	+81.818%
2026-07-20	3.5500	3.5500	3.5500	3.5500	-15.274%	1	979	+40.845%
2026-07-16	4.1900	4.1900	4.1900	4.1900	+18.697%	2	980	+19.332%
2026-07-14	3.5300	3.5300	3.5300	3.5300	-23.922%	1	982	+41.643%
2026-07-02	4.4500	4.6400	4.4500	4.6400	+35.277%	6	983	+7.759%
2026-06-30	3.4300	3.4300	3.4300	3.4300	+2.388%	1	983	+45.773%
2026-06-25	3.2200	3.3500	3.2200	3.3500	-5.634%	12	983	+49.254%
2026-06-22	3.5500	3.5500	3.5500	3.5500	-8.974%	1	989	+40.845%
2026-06-17	3.9000	3.9000	3.9000	3.9000	-21.212%	205	782	+28.205%
2026-06-15	4.9500	4.9500	4.9500	4.9500	-10.971%	1	782	+1.010%
2026-06-12	5.5600	5.5600	5.5600	5.5600	-15.115%	5	782	-10.072%
2026-06-11	6.5500	6.5500	6.5500	6.5500	-10.397%	2	782	-23.664%
2026-06-10	7.0900	7.3100	7.0900	7.3100	+18.862%	4	782	-31.601%
2026-06-09	6.4000	6.4000	6.1500	6.1500	+6.771%	77	779	-18.699%
2026-06-08	5.7600	5.7600	5.7600	5.7600	+2.857%	5	737	-13.194%
2026-06-05	5.6000	5.6000	5.6000	5.6000	+7.075%	1	732	-10.714%
2026-06-04	5.6000	5.6000	5.2300	5.2300	+7.835%	26	733	-4.398%
2026-06-02	4.8000	4.8500	4.8000	4.8500	-6.731%	2	730	+3.093%
2026-06-01	5.2000	5.2000	5.2000	5.2000	+13.043%	37	731	-3.846%
2026-05-29	4.6000	4.6000	4.6000	4.6000	-4.959%	1	731	+8.696%
2026-05-28	4.9600	4.9600	4.8400	4.8400	+7.556%	12	732	+3.306%
2026-05-26	5.2500	5.2500	4.5000	4.5000	-26.230%	5	732	+11.111%
2026-05-21	6.1000	6.1000	6.1000	6.1000	-7.576%	1	735	-18.033%
2026-05-20	6.9000	6.9000	6.6000	6.6000	-12.000%	11	735	-24.242%
2026-05-15	7.4500	7.5500	7.4500	7.5000	+6.686%	4	727	-33.333%
2026-05-14	7.0300	7.0300	7.0300	7.0300	-6.267%	4	724	-28.876%
2026-05-13	7.5000	7.5000	7.5000	7.5000	+14.504%	1	717	-33.333%
2026-05-12	6.5500	6.5500	6.5500	6.5500	+1.550%	2	717	-23.664%
2026-05-08	6.2100	6.4500	6.2100	6.4500	+9.322%	21	717	-22.481%
2026-05-06	5.9000	5.9000	5.9000	5.9000	-8.527%	200	696	-15.254%
2026-04-22	6.4000	6.4500	6.4000	6.4500	+1.735%	4	524	-22.481%
2026-04-14	6.3400	6.3400	6.3400	6.3400	-24.970%	1	522	-21.136%
2026-03-24	8.4500	8.4500	8.4500	8.4500	+11.184%	10	523	-40.828%
2026-03-12	7.6000	7.6000	7.6000	7.6000	+5.556%	1	513	-34.211%
2026-03-06	7.2000	7.2000	7.2000	7.2000	+6.667%	1	512	-30.556%
2026-03-05	6.6000	6.7500	6.6000	6.7500	+14.407%	2	511	-25.926%
2026-02-27	6.0000	6.0000	5.8000	5.9000	-7.087%	40	512	-15.254%
2026-02-23	6.3500	6.3500	6.3500	6.3500	+3.252%	1	475	-21.260%
2026-02-18	6.1500	6.1500	6.1500	6.1500	-8.889%	5	474	-18.699%
2026-02-13	6.7500	6.7500	6.7500	6.7500	-25.000%	1	469	-25.926%
2026-02-06	9.0000	9.0000	9.0000	9.0000	-15.094%	1	469	-44.444%
2026-02-05	10.6000	10.6000	10.6000	10.6000	+36.774%	1	469	-52.830%
2026-01-30	7.7500	7.7500	7.7500	7.7500	+5.442%	1	469	-35.484%
2026-01-28	7.3500	7.3500	7.3500	7.3500	+1.379%	1	468	-31.973%
2026-01-27	7.2500	7.2500	7.2500	7.2500	+1.399%	1	467	-31.034%
2026-01-16	6.7600	7.3000	6.7600	7.1500	+5.147%	4	464	-30.070%
2026-01-14	6.8000	6.8000	6.8000	6.8000	-15.318%	1	464	-26.471%
2026-01-07	8.0300	8.0300	8.0300	8.0300	+16.377%	1	464	-37.733%
2026-01-05	6.9000	6.9000	6.9000	6.9000	+6.811%	1	464	-27.536%
2026-01-02	6.4600	6.4600	6.4600	6.4600	-7.714%	1	464	-22.601%
2025-12-19	7.0000	7.0000	7.0000	7.0000	+2.339%	1	463	-28.571%
2025-11-03	6.8900	6.8900	6.8400	6.8400	+7.717%	2	462	-26.901%
2025-09-12	6.3500	6.3500	6.3500	6.3500	-12.172%	2	462	-21.260%
2025-08-28	7.2300	7.2300	7.2300	7.2300	-0.276%	1	462	-30.844%
2025-08-13	7.2500	7.2500	7.2500	7.2500	+3.571%	1	462	-31.034%
2025-08-08	7.0000	7.0000	7.0000	7.0000	-16.468%	1	462	-28.571%
2025-08-06	8.3800	8.3800	8.3800	8.3800	-16.617%	2	461	-40.334%
2025-06-30	10.0500	10.0500	10.0500	10.0500	-21.423%	2	472	-50.249%
2025-06-12	13.3000	13.3200	12.7900	12.7900	-15.017%	31	472	-60.907%
2025-05-13	15.2600	15.2600	15.0500	15.0500	-22.622%	5	474	-66.777%
2025-05-02	19.8600	19.8600	19.3900	19.4500	-10.657%	62	478	-74.293%
2025-04-30	21.7700	21.7700	21.7700	21.7700	-6.446%	1	469	-77.033%
2025-04-24	23.2700	23.2700	23.2700	23.2700	-11.183%	1	468	-78.513%
2025-04-10	26.2100	26.2100	26.2000	26.2000	+11.489%	2	467	-80.916%
2025-04-09	25.7400	25.7400	23.5000	23.5000	-30.267%	12	465	-78.723%
2025-04-04	32.1700	33.7000	32.1700	33.7000	+32.677%	12	466	-85.163%
2025-03-31	25.4000	25.4000	25.4000	25.4000	+1.967%	1	468	-80.315%
2025-03-28	24.9100	24.9100	24.9100	24.9100	+16.620%	2	467	-79.928%
2025-03-26	21.3600	21.3600	21.3600	21.3600	+4.963%	1	467	-76.592%
2025-03-24	20.3500	20.3500	20.3500	20.3500	-4.009%	2	466	-75.430%
2025-03-20	21.2000	21.2000	21.2000	21.2000	-5.060%	2	466	-76.415%
2025-03-17	22.3300	22.3300	22.3300	22.3300	-18.652%	1	466	-77.609%
2025-03-11	27.4500	27.4500	27.4500	27.4500	+0.329%	1	466	-81.785%
2025-03-10	28.7400	28.7400	27.3600	27.3600	+18.442%	4	466	-81.725%
2025-03-05	23.1000	23.1000	23.1000	23.1000	+6.061%	300	466	-78.355%
2025-02-28	21.7800	21.7800	21.7800	21.7800	+17.730%	2	166	-77.043%
2025-02-26	18.5000	18.5000	18.5000	18.5000	-14.113%	1	165	-72.973%
2025-02-25	21.5400	21.5400	21.5400	21.5400	+34.206%	1	166	-76.787%
2025-02-18	16.0500	16.0500	16.0500	16.0500	+0.313%	1	166	-68.847%
2025-02-05	16.0000	16.0000	16.0000	16.0000	-5.660%	3	167	-68.750%
2025-01-31	16.9600	16.9600	16.9600	16.9600	+3.415%	20	170	-70.519%
2025-01-30	16.3500	16.4900	16.3400	16.4000	-17.339%	30	188	-69.512%
2025-01-28	21.7600	21.8700	19.8400	19.8400	-15.574%	11	188	-74.798%
2025-01-27	19.2500	23.5000	19.2000	23.5000	+74.074%	88	187	-78.723%
2025-01-24	13.1000	13.5000	13.1000	13.5000	+1.504%	44	156	-62.963%
2025-01-23	12.7400	13.3000	12.7300	13.3000	-6.993%	20	134	-62.406%
2025-01-21	14.3000	14.3000	14.3000	14.3000	-15.335%	2	116	-65.035%
2025-01-10	16.8900	16.8900	16.8900	16.8900	-3.042%	2	116	-70.397%
2025-01-08	17.6000	17.6000	17.4200	17.4200	+0.173%	10	107	-71.297%
2025-01-03	17.3900	17.3900	17.3900	17.3900	-18.318%	30	107	-71.248%
2024-12-10	21.2900	21.2900	21.2900	21.2900	+2.850%	1	107	-76.515%
2024-12-09	20.5000	20.7000	20.5000	20.7000	+4.020%	2	106	-75.845%
2024-11-18	19.9000	19.9000	19.9000	19.9000	-1.970%	1	104	-74.874%
2024-11-12	21.0000	21.0000	20.3000	20.3000	+3.624%	17	103	-75.369%
2024-11-11	19.5900	19.5900	19.5900	19.5900	+0.462%	2	87	-74.477%
2024-11-08	19.5000	19.5000	19.5000	19.5000	-14.623%	162	89	-74.359%
2024-10-23	22.8400	22.8400	22.8400	22.8400	-0.696%	1	9	-78.109%
2024-10-22	23.0000	23.0000	23.0000	23.0000	+4.545%	1	8	-78.261%
2024-10-18	22.0000	22.0000	22.0000	22.0000	-0.901%	4	7	-77.273%
2024-10-17	22.2000	22.2000	22.2000	22.2000	+5.815%	1	5	-77.477%
2024-10-16	20.9800	20.9800	20.9800	20.9800	-2.870%	1	4	-76.168%
2024-10-07	21.6000	21.6000	21.6000	21.6000	-13.944%	2	3	-76.852%
2024-09-23	25.1000	25.1000	25.1000	25.1000	-4.888%	1	1	-80.080%
2024-09-20	26.3900	26.3900	26.3900	26.3900	0.000%	2	1	-81.053%