Dark

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

EOD

Oct 1, 2026

3.50-5.405%(-0.20)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.4300	3.6500	3.4000	3.5000	-5.405%	43	1,476	0.000%
2026-09-30	4.0500	4.2300	3.5500	3.7000	+10.448%	18	1,453	-5.405%
2026-09-29	3.0300	3.6000	2.9600	3.3500	-14.103%	65	1,451	+4.478%
2026-09-28	3.8800	3.9000	3.6600	3.9000	-4.878%	154	1,408	-10.256%
2026-09-25	3.7500	4.1500	3.7500	4.1000	+10.811%	60	1,304	-14.634%
2026-09-24	4.1000	4.1000	3.6500	3.7000	-6.329%	96	1,268	-5.405%
2026-09-23	3.9500	3.9500	3.9500	3.9500	+14.493%	1	1,223	-11.392%
2026-09-22	3.6500	3.6500	3.4500	3.4500	-4.167%	2	1,223	+1.449%
2026-09-21	3.6000	3.6000	3.6000	3.6000	-11.111%	10	1,222	-2.778%
2026-09-18	3.6300	4.0500	3.6300	4.0500	+19.118%	21	1,214	-13.580%
2026-09-17	3.4000	3.4000	3.4000	3.4000	-19.048%	4	1,203	+2.941%
2026-09-16	4.0000	4.2000	4.0000	4.2000	0.000%	2	1,202	-16.667%
2026-09-15	4.1000	4.2000	4.0500	4.2000	-2.326%	7	1,202	-16.667%
2026-09-14	4.0000	4.3000	4.0000	4.3000	+22.507%	2	1,202	-18.605%
2026-09-11	3.5000	3.5100	3.5000	3.5100	+14.332%	10	1,202	-0.285%
2026-09-10	3.3800	3.3800	3.0700	3.0700	-12.784%	7	1,192	+14.007%
2026-09-09	3.4700	3.5200	3.4000	3.5200	+5.075%	10	1,194	-0.568%
2026-09-04	3.3500	3.4200	3.3500	3.3500	-15.404%	12	1,184	+4.478%
2026-09-03	3.6300	3.9600	3.4000	3.9600	-12.000%	3	1,184	-11.616%
2026-09-02	4.6000	4.6000	4.5000	4.5000	-8.163%	3	1,185	-22.222%
2026-09-01	5.3000	5.3000	4.8000	4.9000	-8.752%	47	1,184	-28.571%
2026-08-31	5.3700	5.3700	5.3700	5.3700	+0.374%	1	1,182	-34.823%
2026-08-28	4.9800	5.4000	4.9800	5.3500	+4.902%	37	1,181	-34.579%
2026-08-27	5.0500	5.2500	5.0300	5.1000	-1.734%	58	1,180	-31.373%
2026-08-26	5.0500	5.1900	5.0500	5.1900	-3.889%	3	1,179	-32.563%
2026-08-25	5.7000	5.7000	5.4000	5.4000	-10.744%	30	1,178	-35.185%
2026-08-24	6.1700	6.2000	5.9000	6.0500	-3.200%	19	1,178	-42.149%
2026-08-21	6.0500	6.4000	5.9000	6.2500	+22.549%	96	1,178	-44.000%
2026-08-20	5.2000	5.2500	5.1000	5.1000	0.000%	23	1,173	-31.373%
2026-08-19	5.2000	5.3000	5.1000	5.1000	+5.155%	5	1,173	-31.373%
2026-08-18	4.7500	4.8500	4.7500	4.8500	+8.989%	13	1,173	-27.835%
2026-08-17	4.4200	4.4500	4.4200	4.4500	-14.423%	18	1,173	-21.348%
2026-08-12	5.2000	5.2000	5.2000	5.2000	-11.111%	30	1,172	-32.692%
2026-08-11	5.7000	5.8500	5.7000	5.8500	-8.307%	12	1,172	-40.171%
2026-08-10	6.3800	6.3800	6.3800	6.3800	-10.769%	2	1,172	-45.141%
2026-08-07	8.0000	8.0000	7.1500	7.1500	-0.279%	10	1,172	-51.049%
2026-08-04	6.7500	7.1700	6.4000	7.1700	-7.124%	16	1,167	-51.185%
2026-07-29	7.3200	7.7200	7.2500	7.7200	+21.193%	14	1,166	-54.663%
2026-07-28	6.3400	6.3700	6.3200	6.3700	+24.658%	4	1,160	-45.055%
2026-07-27	5.0000	5.1100	4.6500	5.1100	+13.556%	5	1,158	-31.507%
2026-07-22	4.5000	4.5000	4.5000	4.5000	-7.975%	3	1,153	-22.222%
2026-07-21	4.8900	4.8900	4.8900	4.8900	-18.500%	1	1,156	-28.425%
2026-07-17	6.0000	6.0000	6.0000	6.0000	-6.250%	1	1,157	-41.667%
2026-07-16	6.4000	6.4000	6.4000	6.4000	-4.478%	3	1,158	-45.313%
2026-07-08	6.6500	6.7000	6.6500	6.7000	+4.688%	18	1,155	-47.761%
2026-07-06	6.1500	6.4500	6.1500	6.4000	-6.433%	39	1,155	-45.313%
2026-07-02	6.9000	6.9000	6.8400	6.8400	+6.875%	13	1,153	-48.830%
2026-07-01	6.4500	6.4500	6.4000	6.4000	+24.272%	2	1,153	-45.313%
2026-06-29	5.1500	5.1500	5.1500	5.1500	-10.590%	4	1,153	-32.039%
2026-06-24	5.7600	5.7600	5.7600	5.7600	+1.053%	10	1,149	-39.236%
2026-06-18	5.7000	5.7000	5.7000	5.7000	-10.236%	1	1,160	-38.596%
2026-06-16	6.3000	6.3500	6.3000	6.3500	-5.926%	3	1,160	-44.882%
2026-06-15	7.4700	7.4700	6.7500	6.7500	-18.675%	38	1,153	-48.148%
2026-06-12	8.3000	8.3000	8.3000	8.3000	-9.783%	1	1,153	-57.831%
2026-06-11	9.5500	9.5500	9.2000	9.2000	-11.111%	6	1,153	-61.957%
2026-06-10	10.3500	10.3500	10.3500	10.3500	+13.736%	1	1,143	-66.184%
2026-06-09	8.9500	9.1000	8.9500	9.1000	+6.433%	27	1,143	-61.538%
2026-06-08	8.6000	8.6000	8.5500	8.5500	-0.350%	6	1,118	-59.064%
2026-06-05	8.3400	8.7500	8.3400	8.5800	+9.299%	89	1,118	-59.207%
2026-06-04	8.2000	8.2000	7.8500	7.8500	+8.276%	13	1,192	-55.414%
2026-06-03	7.2500	7.2500	7.2500	7.2500	-0.685%	2	1,188	-51.724%
2026-06-01	7.3500	7.3500	7.3000	7.3000	+8.148%	4	1,188	-52.055%
2026-05-29	6.7500	6.7500	6.7500	6.7500	-2.878%	1	1,188	-48.148%
2026-05-28	6.9500	6.9500	6.9500	6.9500	+2.056%	1	1,187	-49.640%
2026-05-26	6.8100	6.8100	6.8100	6.8100	-21.272%	2	1,187	-48.605%
2026-05-21	9.2000	9.2000	8.6500	8.6500	-10.363%	23	1,189	-59.538%
2026-05-20	10.4000	10.4000	9.6500	9.6500	-11.468%	12	1,189	-63.731%
2026-05-19	11.5000	11.5000	10.9000	10.9000	-3.965%	94	1,192	-67.890%
2026-05-18	11.0000	11.4000	11.0000	11.3500	+9.135%	13	1,192	-69.163%
2026-05-15	10.8000	10.8000	10.4000	10.4000	+13.910%	2	1,192	-66.346%
2026-05-11	9.1300	9.1300	9.1300	9.1300	+0.773%	1	1,112	-61.665%
2026-05-08	9.0600	9.0600	9.0600	9.0600	+6.213%	8	1,111	-61.369%
2026-05-01	8.5300	8.5300	8.5300	8.5300	-4.157%	14	1,106	-58.968%
2026-04-28	8.9000	8.9000	8.9000	8.9000	+6.587%	1	1,106	-60.674%
2026-04-24	8.3500	8.3500	8.3500	8.3500	-5.114%	1	1,105	-58.084%
2026-04-23	8.8000	8.8000	8.8000	8.8000	-1.676%	1	1,106	-60.227%
2026-04-21	8.3000	8.9500	8.3000	8.9500	+15.187%	2	1,105	-60.894%
2026-04-20	7.8000	7.8000	7.7700	7.7700	-8.588%	10	1,105	-54.955%
2026-04-14	8.5000	8.5000	8.5000	8.5000	-33.594%	700	972	-58.824%
2026-03-20	11.9000	12.8000	11.9000	12.8000	+30.479%	3	409	-72.656%
2026-03-16	9.8100	9.8100	9.8100	9.8100	-7.453%	1	407	-64.322%
2026-03-11	10.6000	10.6000	10.6000	10.6000	+31.677%	50	407	-66.981%
2026-02-27	8.0500	8.0500	8.0500	8.0500	-11.538%	1	357	-56.522%
2026-02-24	8.9500	9.1000	8.9500	9.1000	-5.010%	18	356	-61.538%
2026-02-13	9.5800	9.5800	9.5800	9.5800	-21.796%	1	347	-63.466%
2026-02-06	12.3500	12.3500	12.2500	12.2500	-5.405%	2	347	-71.429%
2026-02-05	12.9500	12.9500	12.9500	12.9500	-10.069%	1	347	-72.973%
2026-02-04	14.4000	14.4000	14.4000	14.4000	+35.849%	1	347	-75.694%
2026-01-30	10.6000	10.6000	10.6000	10.6000	+7.071%	1	346	-66.981%
2026-01-28	9.9000	9.9000	9.9000	9.9000	-7.477%	1	345	-64.646%
2026-01-23	10.7000	10.7000	10.7000	10.7000	+0.094%	4	344	-67.290%
2026-01-20	10.6900	10.6900	10.6900	10.6900	+13.122%	1	344	-67.259%
2026-01-16	9.2600	9.4500	9.2600	9.4500	+4.651%	2	342	-62.963%
2026-01-09	9.0200	9.0300	9.0200	9.0300	-22.489%	3	342	-61.240%
2026-01-08	11.6200	11.6500	11.6200	11.6500	+18.878%	2	342	-69.957%
2026-01-07	9.8000	9.8000	9.8000	9.8000	+0.513%	2	340	-64.286%
2025-12-31	9.7500	9.7500	9.7500	9.7500	-3.941%	1	340	-64.103%
2025-12-23	10.0500	10.1500	10.0500	10.1500	-0.490%	24	340	-65.517%
2025-12-17	10.2000	10.2000	10.2000	10.2000	+2.000%	1	320	-65.686%
2025-12-08	10.1000	10.1000	10.0000	10.0000	-3.846%	6	319	-65.000%
2025-11-14	10.3300	10.4000	10.3300	10.4000	+5.051%	2	319	-66.346%
2025-09-05	9.9000	9.9000	9.9000	9.9000	+7.027%	1	319	-64.646%
2025-08-08	9.2500	9.2500	9.2500	9.2500	-26.177%	3	318	-62.162%
2025-07-07	12.5300	12.5300	12.5300	12.5300	+1.457%	8	318	-72.067%
2025-06-30	12.3500	12.3500	12.3500	12.3500	-0.403%	1	318	-71.660%
2025-06-27	11.4200	12.4000	11.4200	12.4000	-19.637%	2	319	-71.774%
2025-06-17	15.4500	15.4500	15.4300	15.4300	-4.221%	2	319	-77.317%
2025-06-03	15.7500	16.1100	15.7300	16.1100	-9.086%	115	318	-78.274%
2025-05-28	17.4700	17.7200	17.4700	17.7200	-6.491%	2	261	-80.248%
2025-05-13	18.9500	18.9500	18.9500	18.9500	-8.675%	2	261	-81.530%
2025-05-12	20.7500	20.7500	20.7500	20.7500	-9.071%	1	262	-83.133%
2025-05-09	22.8200	22.8200	22.8200	22.8200	+0.662%	2	263	-84.663%
2025-05-07	22.6700	22.6700	22.6700	22.6700	-25.915%	1	262	-84.561%
2025-04-16	30.0900	30.6000	30.0900	30.6000	-3.774%	20	263	-88.562%
2025-04-10	31.6600	31.8000	31.6500	31.8000	+15.636%	110	283	-88.994%
2025-04-09	27.5000	27.5000	27.5000	27.5000	-27.094%	1	173	-87.273%
2025-04-07	41.0000	41.0000	37.7200	37.7200	+30.069%	2	172	-90.721%
2025-03-28	29.0200	29.0200	29.0000	29.0000	+19.785%	4	171	-87.931%
2025-03-24	24.6800	24.6800	24.2100	24.2100	-5.059%	4	171	-85.543%
2025-03-21	25.5000	25.5000	25.5000	25.5000	-13.559%	4	170	-86.275%
2025-03-12	29.5000	29.5000	29.5000	29.5000	-8.697%	1	168	-88.136%
2025-03-11	32.3100	32.3100	32.3100	32.3100	+7.628%	10	168	-89.167%
2025-03-06	30.0200	30.0200	30.0200	30.0200	+11.973%	1	160	-88.341%
2025-03-03	26.8100	26.8100	26.8100	26.8100	+0.789%	1	160	-86.945%
2025-02-25	26.8000	26.8500	26.6000	26.6000	+33.000%	120	39	-86.842%
2025-02-13	20.0000	20.0000	20.0000	20.0000	-6.673%	2	39	-82.500%
2025-01-31	21.4300	21.4300	21.4300	21.4300	+10.237%	2	39	-83.668%
2025-01-14	19.4400	19.4400	19.4400	19.4400	-28.345%	2	38	-81.996%
2024-12-19	27.1300	27.1300	27.1300	27.1300	+6.811%	2	40	-87.099%
2024-12-12	25.5000	25.5000	25.4000	25.4000	+1.600%	4	38	-86.220%
2024-12-09	25.0000	25.0000	25.0000	25.0000	+14.155%	20	34	-86.000%
2024-11-21	21.9000	21.9000	21.9000	21.9000	-8.368%	2	14	-84.018%
2024-11-20	23.9000	23.9000	23.9000	23.9000	+0.168%	1	14	-85.356%
2024-11-11	23.8600	23.8600	23.8600	23.8600	-20.013%	2	13	-85.331%
2024-11-01	29.8300	29.8300	29.8300	29.8300	+4.046%	2	11	-88.267%
2024-10-24	28.6700	28.6700	28.6700	28.6700	-7.516%	1	12	-87.792%
2024-10-11	31.0000	31.0000	31.0000	31.0000	+17.424%	8	12	-88.710%
2024-10-04	26.4000	26.4000	26.4000	26.4000	-4.000%	4	12	-86.742%
2024-10-03	27.5000	27.5000	27.5000	27.5000	-2.482%	4	10	-87.273%
2024-10-02	28.2000	28.2000	28.2000	28.2000	-5.178%	4	6	-87.589%
2024-09-25	29.7400	29.7400	29.7400	29.7400	-1.327%	1	6	-88.231%
2024-09-24	30.1400	30.1400	30.1400	30.1400	-1.277%	1	6	-88.388%
2024-09-23	31.5000	31.5000	30.5000	30.5300	0.000%	6	5	-88.536%