Dark

VST20270115P110
VST Jan 15 2027 110.00 Put (VST270115P00110000)
option OPRA

EOD

Oct 1, 2026

2.50-3.846%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5000	2.5000	2.5000	2.5000	-3.846%	2	4,097	0.000%
2026-09-30	2.8000	2.8500	2.6000	2.6000	+5.263%	12	4,097	-3.846%
2026-09-29	2.3800	2.5700	2.1500	2.4700	0.000%	614	4,097	+1.215%
2026-09-28	2.7200	2.8400	2.4700	2.4700	-16.554%	232	4,592	+1.215%
2026-09-25	2.5800	3.0500	2.5800	2.9600	+11.278%	73	4,591	-15.541%
2026-09-24	3.1100	3.1100	2.6600	2.6600	-6.338%	6	4,531	-6.015%
2026-09-23	2.7500	2.9500	2.7400	2.8400	+5.576%	9	4,528	-11.972%
2026-09-22	2.6900	2.6900	2.6600	2.6900	-7.241%	13	4,520	-7.063%
2026-09-18	2.7500	2.9600	2.6800	2.9000	+4.317%	1,250	4,508	-13.793%
2026-09-17	2.7700	2.7800	2.7700	2.7800	-12.853%	100	3,425	-10.072%
2026-09-15	3.1900	3.1900	3.1900	3.1900	-0.313%	2	3,370	-21.630%
2026-09-14	3.2000	3.2600	3.1700	3.2000	+28.514%	6	3,370	-21.875%
2026-09-11	2.9800	2.9800	2.4900	2.4900	-9.455%	2	3,365	+0.402%
2026-09-10	2.6300	2.7500	2.5900	2.7500	+8.268%	18	3,364	-9.091%
2026-09-09	2.5900	2.6100	2.5000	2.5400	+7.173%	281	3,358	-1.575%
2026-09-08	2.3300	2.3700	2.0500	2.3700	+0.851%	6	3,078	+5.485%
2026-09-04	3.2500	3.2500	2.3500	2.3500	-21.405%	8	3,075	+6.383%
2026-09-03	2.8400	2.9900	2.6500	2.9900	-8.841%	7	3,075	-16.388%
2026-09-02	3.5000	3.5000	3.2500	3.2800	-8.889%	49	3,080	-23.780%
2026-09-01	4.2000	4.2000	3.6000	3.6000	-7.455%	28	3,061	-30.556%
2026-08-31	3.7500	4.0100	3.7500	3.8900	-4.657%	504	3,046	-35.733%
2026-08-28	3.8000	4.1200	3.8000	4.0800	+4.615%	8	2,547	-38.725%
2026-08-27	3.6500	3.9000	3.6500	3.9000	0.000%	37	2,547	-35.897%
2026-08-26	3.9000	3.9500	3.9000	3.9000	-3.704%	57	2,548	-35.897%
2026-08-25	4.3000	4.3500	4.0500	4.0500	-11.957%	44	2,552	-38.272%
2026-08-24	4.7000	4.7000	4.5000	4.6000	-4.167%	20	2,553	-45.652%
2026-08-21	4.2000	4.8500	4.2000	4.8000	+24.031%	203	2,549	-47.917%
2026-08-20	3.8700	3.8700	3.8700	3.8700	-0.769%	1	2,462	-35.401%
2026-08-19	4.0000	4.3600	3.9000	3.9000	-9.302%	2,397	2,462	-35.897%
2026-08-18	3.7000	4.3000	3.6000	4.3000	+27.596%	50	3,515	-41.860%
2026-08-14	3.7000	3.7000	3.3700	3.3700	-14.684%	3	3,484	-25.816%
2026-08-13	3.9500	3.9500	3.9500	3.9500	-2.469%	5	3,485	-36.709%
2026-08-12	4.0700	4.0700	4.0500	4.0500	-11.957%	3	3,490	-38.272%
2026-08-11	4.5500	4.6000	4.4500	4.6000	-3.158%	40	3,489	-45.652%
2026-08-10	5.0000	5.0000	4.7500	4.7500	-15.179%	4	3,460	-47.368%
2026-08-07	6.1000	6.2000	5.6000	5.6000	-3.448%	9	3,456	-55.357%
2026-08-06	5.8000	5.8000	5.7200	5.8000	-3.814%	6	3,451	-56.897%
2026-08-05	6.0300	6.0300	6.0300	6.0300	+50.750%	1	3,445	-58.541%
2026-08-04	5.5000	5.6900	4.0000	4.0000	-20.792%	13	3,445	-37.500%
2026-07-31	5.0500	5.0500	5.0500	5.0500	+1.000%	1	3,432	-50.495%
2026-07-30	5.0000	5.0000	5.0000	5.0000	-4.215%	1	3,433	-50.000%
2026-07-28	5.2000	5.2200	5.2000	5.2200	+28.889%	2	3,432	-52.107%
2026-07-27	4.0500	4.0500	4.0500	4.0500	+30.645%	1	3,434	-38.272%
2026-07-24	3.2000	3.2000	3.1000	3.1000	-8.824%	4	3,434	-19.355%
2026-07-23	3.4000	3.4000	3.4000	3.4000	-22.374%	25	3,437	-26.471%
2026-07-14	3.8000	4.6000	3.8000	4.3800	-4.783%	11	3,462	-42.922%
2026-07-10	4.6000	4.6000	4.6000	4.6000	-17.117%	3	3,454	-45.652%
2026-07-08	5.2500	5.5500	5.2500	5.5500	+4.717%	7	3,457	-54.955%
2026-07-06	5.1000	5.3000	5.1000	5.3000	-3.636%	47	3,457	-52.830%
2026-07-02	5.6000	5.6000	5.5000	5.5000	+23.596%	14	3,441	-54.545%
2026-06-30	4.2300	4.4500	4.2200	4.4500	+9.877%	4	3,441	-43.820%
2026-06-29	4.1500	4.1500	4.0500	4.0500	-4.706%	51	3,441	-38.272%
2026-06-25	4.2500	4.2500	4.2500	4.2500	-15.842%	5	3,441	-41.176%
2026-06-17	5.0500	5.0500	5.0500	5.0500	-0.980%	13	3,433	-50.495%
2026-06-16	5.1000	5.1000	5.1000	5.1000	-13.559%	1	3,433	-50.980%
2026-06-15	6.1400	6.1400	5.9000	5.9000	-13.869%	4	3,438	-57.627%
2026-06-12	6.8500	6.9000	6.7500	6.8500	-22.599%	14	3,438	-63.504%
2026-06-10	8.7000	8.8500	8.6500	8.8500	+19.595%	42	3,438	-71.751%
2026-06-09	7.4000	7.4000	7.4000	7.4000	+3.497%	2	3,412	-66.216%
2026-06-08	7.2000	7.2000	7.0800	7.1500	-1.379%	416	3,412	-65.035%
2026-06-05	6.9500	7.2500	6.9500	7.2500	+13.281%	52	3,059	-65.517%
2026-06-04	6.8500	6.8500	6.4000	6.4000	-0.775%	24	3,059	-60.938%
2026-06-03	6.5000	6.5000	6.4500	6.4500	+8.403%	2	3,063	-61.240%
2026-06-02	5.9500	5.9500	5.9500	5.9500	-1.490%	1	3,064	-57.983%
2026-06-01	6.0400	6.0400	6.0400	6.0400	+2.373%	1	3,063	-58.609%
2026-05-29	5.9000	5.9000	5.9000	5.9000	+9.259%	2	3,064	-57.627%
2026-05-28	5.4000	5.4000	5.4000	5.4000	-5.263%	1	3,064	-53.704%
2026-05-27	5.9000	5.9000	5.7000	5.7000	+4.972%	504	2,936	-56.140%
2026-05-26	5.4300	5.4300	5.4300	5.4300	-13.810%	1	3,270	-53.959%
2026-05-22	6.2000	6.3000	6.2000	6.3000	-13.699%	2	3,270	-60.317%
2026-05-21	7.4000	7.4000	7.3000	7.3000	-8.176%	3	3,270	-65.753%
2026-05-20	8.1500	8.1500	7.9500	7.9500	-18.041%	11	3,270	-68.553%
2026-05-19	9.3000	9.7000	9.3000	9.7000	+2.105%	5	3,273	-74.227%
2026-05-18	9.0000	9.5600	9.0000	9.5000	+5.205%	15	3,273	-73.684%
2026-05-15	9.0000	9.0300	8.9500	9.0300	+3.793%	12	3,273	-72.315%
2026-05-14	8.6800	8.7500	8.6800	8.7000	+1.636%	21	3,245	-71.264%
2026-05-13	9.0000	9.0000	8.2100	8.5600	+14.899%	130	3,234	-70.794%
2026-05-11	7.4500	7.4500	7.4500	7.4500	+18.254%	5	3,234	-66.443%
2026-05-07	6.3000	6.3000	6.3000	6.3000	-14.865%	1	3,104	-60.317%
2026-05-01	7.0000	7.4000	7.0000	7.4000	+3.497%	2	3,103	-66.216%
2026-04-30	7.3000	7.3000	7.1500	7.1500	-12.805%	503	3,103	-65.035%
2026-04-29	7.9500	8.2000	7.9500	8.2000	+7.190%	3	2,620	-69.512%
2026-04-23	7.6500	7.6500	7.6500	7.6500	0.000%	40	2,620	-67.320%
2026-04-22	7.5800	7.7500	7.5800	7.6500	0.000%	14	2,657	-67.320%
2026-04-21	6.9800	7.6500	6.9800	7.6500	+14.693%	16	2,647	-67.320%
2026-04-20	6.7000	6.7000	6.6700	6.6700	-0.448%	10	2,631	-62.519%
2026-04-17	6.7000	6.7000	6.7000	6.7000	-10.667%	1	2,621	-62.687%
2026-04-15	7.5000	7.5000	7.5000	7.5000	-10.180%	1	2,620	-66.667%
2026-04-08	8.3500	8.3500	8.3500	8.3500	-21.596%	5	2,620	-70.060%
2026-03-31	10.6500	10.6500	10.6500	10.6500	+17.033%	1	2,615	-76.526%
2026-03-25	9.1000	9.1000	9.1000	9.1000	-7.614%	10	2,614	-72.527%
2026-03-23	9.3000	9.8500	9.3000	9.8500	-3.431%	2	2,604	-74.619%
2026-03-20	10.2000	10.2000	10.2000	10.2000	+20.000%	2	2,606	-75.490%
2026-03-16	8.6000	8.6000	8.5000	8.5000	-5.028%	2	2,608	-70.588%
2026-03-13	8.9500	8.9500	8.9500	8.9500	-1.648%	1	2,608	-72.067%
2026-03-11	8.8700	9.1000	8.8700	9.1000	+10.976%	65	2,609	-72.527%
2026-03-04	8.2000	8.2000	8.2000	8.2000	-8.889%	2	2,584	-69.512%
2026-03-03	8.3000	9.0000	8.3000	9.0000	+25.000%	12	2,582	-72.222%
2026-03-02	7.2000	7.2000	7.2000	7.2000	+5.109%	1	2,578	-65.278%
2026-02-27	6.8500	6.8500	6.8500	6.8500	-0.725%	2	2,577	-63.504%
2026-02-25	6.9500	6.9500	6.9000	6.9000	-7.383%	201	2,545	-63.768%
2026-02-24	7.6500	7.6500	7.4500	7.4500	+3.905%	15	2,545	-66.443%
2026-02-23	7.1700	7.1700	7.1700	7.1700	-1.103%	1	2,547	-65.132%
2026-02-20	7.2500	7.2500	7.2500	7.2500	-8.228%	6	2,547	-65.517%
2026-02-13	7.9000	7.9000	7.9000	7.9000	-4.474%	1	2,547	-68.354%
2026-02-12	8.2700	8.2700	8.2700	8.2700	-7.079%	1	2,547	-69.770%
2026-02-10	8.9000	8.9000	8.9000	8.9000	-10.101%	1	2,546	-71.910%
2026-02-09	9.9000	9.9000	9.9000	9.9000	-7.477%	1	2,545	-74.747%
2026-02-06	10.6500	10.7000	10.6000	10.7000	-13.360%	3	2,544	-76.636%
2026-02-05	12.7500	12.7500	12.3500	12.3500	-0.883%	3	2,542	-79.757%
2026-02-04	12.4300	12.4600	12.4300	12.4600	+37.680%	3	2,541	-79.936%
2026-01-30	9.0500	9.0500	9.0500	9.0500	+4.023%	1	2,538	-72.376%
2026-01-29	8.7000	8.7000	8.7000	8.7000	+1.163%	25	2,538	-71.264%
2026-01-28	8.6000	8.6000	8.6000	8.6000	+1.058%	1	2,513	-70.930%
2026-01-27	8.5100	8.5100	8.5100	8.5100	-9.178%	1	2,513	-70.623%
2026-01-20	9.2300	9.3700	9.2300	9.3700	+8.953%	2	2,512	-73.319%
2026-01-16	8.0500	8.6000	8.0500	8.6000	+13.907%	2	2,511	-70.930%
2026-01-09	7.5200	7.6500	7.5200	7.5500	-24.044%	4	2,511	-66.887%
2026-01-08	9.9400	9.9400	9.9400	9.9400	+4.302%	1	2,511	-74.849%
2026-01-07	9.5300	9.5300	9.5300	9.5300	+16.220%	1	2,510	-73.767%
2026-01-05	8.2000	8.2000	8.2000	8.2000	-9.890%	1	2,509	-69.512%
2025-12-17	9.1100	9.1100	9.1000	9.1000	+0.552%	4	2,509	-72.527%
2025-11-24	9.0500	9.0500	9.0500	9.0500	+0.221%	1	2,513	-72.376%
2025-11-17	9.0200	9.0300	9.0200	9.0300	-3.526%	10	2,514	-72.315%
2025-11-14	8.9000	9.3600	8.8700	9.3600	+17.000%	10,472	2,514	-73.291%
2025-11-10	8.0000	8.0000	8.0000	8.0000	+2.564%	4	12,729	-68.750%
2025-10-29	7.7800	7.8000	7.7800	7.8000	-9.302%	2	12,725	-67.949%
2025-10-23	8.6000	8.6000	8.6000	8.6000	-2.273%	1	12,725	-70.930%
2025-10-21	8.8000	8.8000	8.8000	8.8000	+19.241%	1	12,726	-71.591%
2025-10-08	7.3200	7.3800	7.3200	7.3800	-7.170%	4	12,726	-66.125%
2025-09-25	7.9500	7.9500	7.9500	7.9500	+17.778%	1	12,722	-68.553%
2025-09-16	6.6500	6.7500	6.6500	6.7500	-22.857%	4	12,723	-62.963%
2025-09-05	8.7000	8.7500	8.7000	8.7500	+13.049%	5	12,719	-71.429%
2025-09-04	7.7400	7.7400	7.7400	7.7400	-17.219%	2	12,719	-67.700%
2025-08-22	9.0800	9.3500	9.0800	9.3500	-2.094%	2	12,721	-73.262%
2025-07-23	9.5500	9.5500	9.5500	9.5500	-19.136%	3	12,719	-73.822%
2025-07-02	11.8100	11.8100	11.8100	11.8100	-3.197%	1	12,722	-78.831%
2025-07-01	12.2000	12.2100	12.2000	12.2000	+7.489%	341	12,724	-79.508%
2025-06-30	11.0200	11.3500	11.0200	11.3500	+12.488%	2	12,442	-77.974%
2025-06-27	10.8700	11.0000	10.0900	10.0900	-21.356%	22	12,442	-75.223%
2025-06-23	12.8200	12.8300	12.8200	12.8300	-0.156%	4	12,462	-80.514%
2025-06-20	12.9500	12.9500	12.8500	12.8500	-6.884%	8	12,463	-80.545%
2025-06-17	13.6000	13.8000	13.6000	13.8000	-4.167%	2	12,465	-81.884%
2025-06-12	14.3500	14.4000	14.3500	14.4000	-2.373%	24	12,466	-82.639%
2025-06-11	14.8100	14.8100	14.7500	14.7500	-3.909%	26	12,473	-83.051%
2025-06-10	15.5000	15.5000	15.3500	15.3500	+5.789%	4	12,447	-83.713%
2025-06-09	14.5100	14.5100	14.5100	14.5100	-9.876%	5	12,446	-82.771%
2025-06-02	16.1000	16.1000	16.1000	16.1000	+1.258%	1	12,451	-84.472%
2025-05-28	16.0000	16.0500	15.8800	15.9000	-6.360%	198	12,452	-84.277%
2025-05-23	16.9800	16.9800	16.9800	16.9800	-2.133%	10	12,323	-85.277%
2025-05-21	17.1500	17.4000	17.1200	17.3500	+6.116%	56	12,323	-85.591%
2025-05-20	16.0500	16.3500	16.0500	16.3500	-1.506%	22	12,297	-84.709%
2025-05-19	17.0000	17.0000	16.6000	16.6000	-1.484%	2	12,275	-84.940%
2025-05-16	16.8500	16.8500	16.8500	16.8500	-0.882%	40	12,276	-85.163%
2025-05-15	17.2000	17.2000	17.0000	17.0000	0.000%	3	12,256	-85.294%
2025-05-14	18.2000	18.2000	17.0000	17.0000	-9.333%	2	12,254	-85.294%
2025-05-12	18.1900	18.7500	18.1900	18.7500	-11.011%	6	12,255	-86.667%
2025-05-09	21.0700	21.0700	21.0700	21.0700	+10.895%	2	12,255	-88.135%
2025-05-08	19.0000	19.0000	19.0000	19.0000	-10.672%	1	12,256	-86.842%
2025-05-07	21.4000	21.4000	21.2700	21.2700	+0.663%	21	12,255	-88.246%
2025-05-02	21.1000	21.1500	21.0500	21.1300	-0.891%	228	12,274	-88.168%
2025-05-01	22.0000	22.0000	21.3200	21.3200	-11.167%	30	12,203	-88.274%
2025-04-30	24.2600	24.5500	23.9500	24.0000	-14.591%	12,000	12,227	-89.583%
2025-04-16	28.1000	28.1000	28.1000	28.1000	-4.907%	20	426	-91.103%
2025-04-14	29.5500	29.5500	29.5500	29.5500	+1.721%	1	446	-91.540%
2025-04-10	29.0500	29.0500	29.0500	29.0500	+9.416%	300	445	-91.394%
2025-04-09	27.5500	27.5500	26.5500	26.5500	-30.040%	2	145	-90.584%
2025-04-07	37.9500	37.9500	37.9500	37.9500	+7.052%	1	144	-93.412%
2025-04-04	38.6700	38.6700	35.3800	35.4500	+18.840%	44	144	-92.948%
2025-04-03	29.8300	29.8300	29.8300	29.8300	+13.207%	1	139	-91.619%
2025-03-28	26.0500	26.3500	26.0500	26.3500	+13.382%	150	138	-90.512%
2025-03-20	23.2400	23.2400	23.2400	23.2400	-5.644%	3	69	-89.243%
2025-03-17	24.6300	24.6300	24.6300	24.6300	-8.642%	1	70	-89.850%
2025-03-12	26.9600	26.9600	26.9600	26.9600	-11.287%	1	69	-90.727%
2025-03-11	30.0400	30.4000	29.6300	30.3900	+1.775%	4	69	-91.774%
2025-03-07	30.5400	30.5400	29.8600	29.8600	+19.440%	10	65	-91.628%
2025-03-04	25.0000	25.0000	25.0000	25.0000	+13.122%	1	60	-90.000%
2025-02-27	21.4500	22.1000	21.4500	22.1000	+16.132%	3	59	-88.688%
2025-01-31	17.6000	19.0300	17.6000	19.0300	-4.324%	40	57	-86.863%
2025-01-29	19.8900	19.8900	19.8900	19.8900	-20.153%	5	53	-87.431%
2025-01-27	21.0000	25.6100	21.0000	24.9100	+65.625%	24	54	-89.964%
2025-01-22	15.0400	15.0400	15.0400	15.0400	-0.463%	10	34	-83.378%
2025-01-21	15.1100	15.1100	15.1100	15.1100	-35.011%	1	24	-83.455%
2024-12-10	23.3700	23.3700	23.2500	23.2500	+9.929%	20	23	-89.247%
2024-11-27	21.1500	21.1500	21.1500	21.1500	-2.535%	1	2	-88.180%
2024-11-20	21.7000	21.7000	21.7000	21.7000	-2.691%	1	2	-88.479%
2024-11-14	22.3000	22.3000	22.3000	22.3000	+0.315%	1	1	-88.789%
2024-11-07	22.2300	22.2300	22.2300	22.2300	-6.832%	1	1	-88.754%
2024-10-21	23.8600	23.8600	23.8600	23.8600	-11.956%	1	1	-89.522%
2024-09-24	27.1000	27.1000	27.1000	27.1000	-3.490%	1	1	-90.775%
2024-09-23	28.0800	28.0800	28.0800	28.0800	0.000%	1	1	-91.097%