Dark

VST20270115P115
VST Jan 15 2027 115.00 Put (VST270115P00115000)
option OPRA

EOD

Aug 4, 2026

7.17-7.124%(-0.55)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.7500	7.1700	6.4000	7.1700	-7.124%	16	1,167	0.000%
2026-07-29	7.3200	7.7200	7.2500	7.7200	+21.193%	14	1,166	-7.124%
2026-07-28	6.3400	6.3700	6.3200	6.3700	+24.658%	4	1,160	+12.559%
2026-07-27	5.0000	5.1100	4.6500	5.1100	+13.556%	5	1,158	+40.313%
2026-07-22	4.5000	4.5000	4.5000	4.5000	-7.975%	3	1,153	+59.333%
2026-07-21	4.8900	4.8900	4.8900	4.8900	-18.500%	1	1,156	+46.626%
2026-07-17	6.0000	6.0000	6.0000	6.0000	-6.250%	1	1,157	+19.500%
2026-07-16	6.4000	6.4000	6.4000	6.4000	-4.478%	3	1,158	+12.031%
2026-07-08	6.6500	6.7000	6.6500	6.7000	+4.688%	18	1,155	+7.015%
2026-07-06	6.1500	6.4500	6.1500	6.4000	-6.433%	39	1,155	+12.031%
2026-07-02	6.9000	6.9000	6.8400	6.8400	+6.875%	13	1,153	+4.825%
2026-07-01	6.4500	6.4500	6.4000	6.4000	+24.272%	2	1,153	+12.031%
2026-06-29	5.1500	5.1500	5.1500	5.1500	-10.590%	4	1,153	+39.223%
2026-06-24	5.7600	5.7600	5.7600	5.7600	+1.053%	10	1,149	+24.479%
2026-06-18	5.7000	5.7000	5.7000	5.7000	-10.236%	1	1,160	+25.789%
2026-06-16	6.3000	6.3500	6.3000	6.3500	-5.926%	3	1,160	+12.913%
2026-06-15	7.4700	7.4700	6.7500	6.7500	-18.675%	38	1,153	+6.222%
2026-06-12	8.3000	8.3000	8.3000	8.3000	-9.783%	1	1,153	-13.614%
2026-06-11	9.5500	9.5500	9.2000	9.2000	-11.111%	6	1,153	-22.065%
2026-06-10	10.3500	10.3500	10.3500	10.3500	+13.736%	1	1,143	-30.725%
2026-06-09	8.9500	9.1000	8.9500	9.1000	+6.433%	27	1,143	-21.209%
2026-06-08	8.6000	8.6000	8.5500	8.5500	-0.350%	6	1,118	-16.140%
2026-06-05	8.3400	8.7500	8.3400	8.5800	+9.299%	89	1,118	-16.434%
2026-06-04	8.2000	8.2000	7.8500	7.8500	+8.276%	13	1,192	-8.662%
2026-06-03	7.2500	7.2500	7.2500	7.2500	-0.685%	2	1,188	-1.103%
2026-06-01	7.3500	7.3500	7.3000	7.3000	+8.148%	4	1,188	-1.781%
2026-05-29	6.7500	6.7500	6.7500	6.7500	-2.878%	1	1,188	+6.222%
2026-05-28	6.9500	6.9500	6.9500	6.9500	+2.056%	1	1,187	+3.165%
2026-05-26	6.8100	6.8100	6.8100	6.8100	-21.272%	2	1,187	+5.286%
2026-05-21	9.2000	9.2000	8.6500	8.6500	-10.363%	23	1,189	-17.110%
2026-05-20	10.4000	10.4000	9.6500	9.6500	-11.468%	12	1,189	-25.699%
2026-05-19	11.5000	11.5000	10.9000	10.9000	-3.965%	94	1,192	-34.220%
2026-05-18	11.0000	11.4000	11.0000	11.3500	+9.135%	13	1,192	-36.828%
2026-05-15	10.8000	10.8000	10.4000	10.4000	+13.910%	2	1,192	-31.058%
2026-05-11	9.1300	9.1300	9.1300	9.1300	+0.773%	1	1,112	-21.468%
2026-05-08	9.0600	9.0600	9.0600	9.0600	+6.213%	8	1,111	-20.861%
2026-05-01	8.5300	8.5300	8.5300	8.5300	-4.157%	14	1,106	-15.944%
2026-04-28	8.9000	8.9000	8.9000	8.9000	+6.587%	1	1,106	-19.438%
2026-04-24	8.3500	8.3500	8.3500	8.3500	-5.114%	1	1,105	-14.132%
2026-04-23	8.8000	8.8000	8.8000	8.8000	-1.676%	1	1,106	-18.523%
2026-04-21	8.3000	8.9500	8.3000	8.9500	+15.187%	2	1,105	-19.888%
2026-04-20	7.8000	7.8000	7.7700	7.7700	-8.588%	10	1,105	-7.722%
2026-04-14	8.5000	8.5000	8.5000	8.5000	-33.594%	700	972	-15.647%
2026-03-20	11.9000	12.8000	11.9000	12.8000	+30.479%	3	409	-43.984%
2026-03-16	9.8100	9.8100	9.8100	9.8100	-7.453%	1	407	-26.911%
2026-03-11	10.6000	10.6000	10.6000	10.6000	+31.677%	50	407	-32.358%
2026-02-27	8.0500	8.0500	8.0500	8.0500	-11.538%	1	357	-10.932%
2026-02-24	8.9500	9.1000	8.9500	9.1000	-5.010%	18	356	-21.209%
2026-02-13	9.5800	9.5800	9.5800	9.5800	-21.796%	1	347	-25.157%
2026-02-06	12.3500	12.3500	12.2500	12.2500	-5.405%	2	347	-41.469%
2026-02-05	12.9500	12.9500	12.9500	12.9500	-10.069%	1	347	-44.633%
2026-02-04	14.4000	14.4000	14.4000	14.4000	+35.849%	1	347	-50.208%
2026-01-30	10.6000	10.6000	10.6000	10.6000	+7.071%	1	346	-32.358%
2026-01-28	9.9000	9.9000	9.9000	9.9000	-7.477%	1	345	-27.576%
2026-01-23	10.7000	10.7000	10.7000	10.7000	+0.094%	4	344	-32.991%
2026-01-20	10.6900	10.6900	10.6900	10.6900	+13.122%	1	344	-32.928%
2026-01-16	9.2600	9.4500	9.2600	9.4500	+4.651%	2	342	-24.127%
2026-01-09	9.0200	9.0300	9.0200	9.0300	-22.489%	3	342	-20.598%
2026-01-08	11.6200	11.6500	11.6200	11.6500	+18.878%	2	342	-38.455%
2026-01-07	9.8000	9.8000	9.8000	9.8000	+0.513%	2	340	-26.837%
2025-12-31	9.7500	9.7500	9.7500	9.7500	-3.941%	1	340	-26.462%
2025-12-23	10.0500	10.1500	10.0500	10.1500	-0.490%	24	340	-29.360%
2025-12-17	10.2000	10.2000	10.2000	10.2000	+2.000%	1	320	-29.706%
2025-12-08	10.1000	10.1000	10.0000	10.0000	-3.846%	6	319	-28.300%
2025-11-14	10.3300	10.4000	10.3300	10.4000	+5.051%	2	319	-31.058%
2025-09-05	9.9000	9.9000	9.9000	9.9000	+7.027%	1	319	-27.576%
2025-08-08	9.2500	9.2500	9.2500	9.2500	-26.177%	3	318	-22.486%
2025-07-07	12.5300	12.5300	12.5300	12.5300	+1.457%	8	318	-42.777%
2025-06-30	12.3500	12.3500	12.3500	12.3500	-0.403%	1	318	-41.943%
2025-06-27	11.4200	12.4000	11.4200	12.4000	-19.637%	2	319	-42.177%
2025-06-17	15.4500	15.4500	15.4300	15.4300	-4.221%	2	319	-53.532%
2025-06-03	15.7500	16.1100	15.7300	16.1100	-9.086%	115	318	-55.493%
2025-05-28	17.4700	17.7200	17.4700	17.7200	-6.491%	2	261	-59.537%
2025-05-13	18.9500	18.9500	18.9500	18.9500	-8.675%	2	261	-62.164%
2025-05-12	20.7500	20.7500	20.7500	20.7500	-9.071%	1	262	-65.446%
2025-05-09	22.8200	22.8200	22.8200	22.8200	+0.662%	2	263	-68.580%
2025-05-07	22.6700	22.6700	22.6700	22.6700	-25.915%	1	262	-68.372%
2025-04-16	30.0900	30.6000	30.0900	30.6000	-3.774%	20	263	-76.569%
2025-04-10	31.6600	31.8000	31.6500	31.8000	+15.636%	110	283	-77.453%
2025-04-09	27.5000	27.5000	27.5000	27.5000	-27.094%	1	173	-73.927%
2025-04-07	41.0000	41.0000	37.7200	37.7200	+30.069%	2	172	-80.992%
2025-03-28	29.0200	29.0200	29.0000	29.0000	+19.785%	4	171	-75.276%
2025-03-24	24.6800	24.6800	24.2100	24.2100	-5.059%	4	171	-70.384%
2025-03-21	25.5000	25.5000	25.5000	25.5000	-13.559%	4	170	-71.882%
2025-03-12	29.5000	29.5000	29.5000	29.5000	-8.697%	1	168	-75.695%
2025-03-11	32.3100	32.3100	32.3100	32.3100	+7.628%	10	168	-77.809%
2025-03-06	30.0200	30.0200	30.0200	30.0200	+11.973%	1	160	-76.116%
2025-03-03	26.8100	26.8100	26.8100	26.8100	+0.789%	1	160	-73.256%
2025-02-25	26.8000	26.8500	26.6000	26.6000	+33.000%	120	39	-73.045%
2025-02-13	20.0000	20.0000	20.0000	20.0000	-6.673%	2	39	-64.150%
2025-01-31	21.4300	21.4300	21.4300	21.4300	+10.237%	2	39	-66.542%
2025-01-14	19.4400	19.4400	19.4400	19.4400	-28.345%	2	38	-63.117%
2024-12-19	27.1300	27.1300	27.1300	27.1300	+6.811%	2	40	-73.572%
2024-12-12	25.5000	25.5000	25.4000	25.4000	+1.600%	4	38	-71.772%
2024-12-09	25.0000	25.0000	25.0000	25.0000	+14.155%	20	34	-71.320%
2024-11-21	21.9000	21.9000	21.9000	21.9000	-8.368%	2	14	-67.260%
2024-11-20	23.9000	23.9000	23.9000	23.9000	+0.168%	1	14	-70.000%
2024-11-11	23.8600	23.8600	23.8600	23.8600	-20.013%	2	13	-69.950%
2024-11-01	29.8300	29.8300	29.8300	29.8300	+4.046%	2	11	-75.964%
2024-10-24	28.6700	28.6700	28.6700	28.6700	-7.516%	1	12	-74.991%
2024-10-11	31.0000	31.0000	31.0000	31.0000	+17.424%	8	12	-76.871%
2024-10-04	26.4000	26.4000	26.4000	26.4000	-4.000%	4	12	-72.841%
2024-10-03	27.5000	27.5000	27.5000	27.5000	-2.482%	4	10	-73.927%
2024-10-02	28.2000	28.2000	28.2000	28.2000	-5.178%	4	6	-74.574%
2024-09-25	29.7400	29.7400	29.7400	29.7400	-1.327%	1	6	-75.891%
2024-09-24	30.1400	30.1400	30.1400	30.1400	-1.277%	1	6	-76.211%
2024-09-23	31.5000	31.5000	30.5000	30.5300	0.000%	6	5	-76.515%