Dark

VST20270115P120
VST Jan 15 2027 120.00 Put (VST270115P00120000)
option OPRA

EOD

Oct 1, 2026

4.75-2.664%(-0.13)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.9800	5.2300	4.6500	4.7500	-2.664%	114	3,410	0.000%
2026-09-30	5.5500	5.6500	4.8800	4.8800	+8.204%	28	3,305	-2.664%
2026-09-29	4.5000	4.8700	4.2500	4.5100	-13.436%	751	3,300	+5.322%
2026-09-28	5.4500	5.4500	5.1000	5.2100	-4.404%	37	3,407	-8.829%
2026-09-25	4.9800	5.6000	4.9800	5.4500	+7.073%	59	3,383	-12.844%
2026-09-24	5.5000	5.5000	4.9000	5.0900	-3.048%	57	3,426	-6.680%
2026-09-23	5.0300	5.5000	5.0300	5.2500	+9.375%	36	3,423	-9.524%
2026-09-22	5.0000	5.0000	4.7300	4.8000	-0.415%	88	3,418	-1.042%
2026-09-21	5.0000	5.1500	4.8000	4.8200	-6.408%	29	3,398	-1.452%
2026-09-18	5.1000	5.4500	4.9200	5.1500	+8.421%	621	3,397	-7.767%
2026-09-17	4.7500	4.7500	4.7500	4.7500	-10.377%	10	2,886	0.000%
2026-09-15	5.4500	5.7000	5.3000	5.3000	-9.091%	89	2,877	-10.377%
2026-09-14	5.2100	5.8300	5.2100	5.8300	+28.132%	70	2,899	-18.525%
2026-09-11	4.6000	4.6000	4.5500	4.5500	-5.208%	4	2,858	+4.396%
2026-09-10	4.3800	4.8000	4.1500	4.8000	+12.150%	15	2,854	-1.042%
2026-09-09	4.5500	4.5900	4.2800	4.2800	+7.000%	6	2,846	+10.981%
2026-09-08	4.1800	4.2000	3.8700	4.0000	-9.091%	32	2,844	+18.750%
2026-09-04	5.1700	5.1700	4.1500	4.4000	-17.603%	22	2,810	+7.955%
2026-09-03	4.5500	5.3400	4.5500	5.3400	-4.129%	4	2,810	-11.049%
2026-09-02	5.5700	5.5700	5.5700	5.5700	-13.643%	1	2,810	-14.722%
2026-09-01	7.2000	7.2000	6.4500	6.4500	-3.298%	90	2,810	-26.357%
2026-08-31	6.9000	7.0500	6.6700	6.6700	-4.714%	29	2,740	-28.786%
2026-08-28	6.3000	7.0000	6.3000	7.0000	+7.034%	283	2,732	-32.143%
2026-08-26	6.4500	6.7000	6.4500	6.5400	-6.304%	73	2,829	-27.370%
2026-08-25	7.0000	7.3000	6.9800	6.9800	-8.758%	5	2,795	-31.948%
2026-08-24	8.0000	8.0000	7.4500	7.6500	-3.165%	138	2,793	-37.908%
2026-08-21	7.6000	7.9000	7.5000	7.9000	+11.268%	195	2,693	-39.873%
2026-08-20	6.7000	7.1000	6.7000	7.1000	+12.698%	122	2,547	-33.099%
2026-08-19	7.2200	7.2500	6.3000	6.3000	-14.286%	58	2,456	-24.603%
2026-08-18	5.9500	7.3500	5.8500	7.3500	+9.701%	94	2,406	-35.374%
2026-08-13	6.7000	6.7000	6.7000	6.7000	+1.515%	2	2,363	-29.104%
2026-08-12	6.5700	6.6000	6.5500	6.6000	-10.811%	7	2,363	-28.030%
2026-08-11	7.4000	7.4000	7.4000	7.4000	-1.857%	3	2,358	-35.811%
2026-08-10	8.0500	8.0500	7.5400	7.5400	-11.813%	42	2,358	-37.003%
2026-08-07	9.1500	9.7000	8.5000	8.5500	-4.255%	20	2,340	-44.444%
2026-08-06	8.7500	8.9500	8.7500	8.9300	-5.000%	11	2,338	-46.809%
2026-08-05	9.4500	9.4500	9.3500	9.4000	+2.174%	4	2,335	-49.468%
2026-08-04	7.5000	9.2000	7.5000	9.2000	+37.109%	14	2,332	-48.370%
2026-08-03	6.8000	6.8000	6.7100	6.7100	-15.915%	2	2,330	-29.210%
2026-07-31	7.6500	7.9800	7.6500	7.9800	+2.968%	3	2,331	-40.476%
2026-07-30	7.5000	7.7500	7.5000	7.7500	-18.848%	7	2,332	-38.710%
2026-07-29	9.5500	9.5500	9.5500	9.5500	+22.436%	1	2,326	-50.262%
2026-07-28	7.7000	7.8000	7.7000	7.8000	+24.601%	35	2,325	-39.103%
2026-07-27	6.5000	6.5000	6.2600	6.2600	+21.553%	32	2,290	-24.121%
2026-07-23	5.1500	5.1500	5.1500	5.1500	+1.980%	13	2,289	-7.767%
2026-07-22	5.5000	5.5000	5.0500	5.0500	-21.094%	4	2,276	-5.941%
2026-07-15	5.6000	6.4000	5.6000	6.4000	+4.575%	12	2,276	-25.781%
2026-07-14	6.1500	6.1500	6.1200	6.1200	-24.908%	2	2,266	-22.386%
2026-07-08	7.8000	8.1500	7.8000	8.1500	+5.161%	15	2,267	-41.718%
2026-07-06	7.7500	7.7500	7.7500	7.7500	-6.627%	22	2,252	-38.710%
2026-07-02	8.3000	8.3000	8.2500	8.3000	+5.063%	17	2,215	-42.771%
2026-07-01	7.9500	7.9500	7.9000	7.9000	+23.438%	11	2,215	-39.873%
2026-06-30	6.4000	6.4000	6.4000	6.4000	+3.226%	1	2,210	-25.781%
2026-06-29	6.0000	6.2000	6.0000	6.2000	-1.587%	5	2,209	-23.387%
2026-06-26	5.9700	6.3000	5.9700	6.3000	-4.401%	11	2,205	-24.603%
2026-06-24	6.5900	6.5900	6.5900	6.5900	-1.642%	1	2,205	-27.921%
2026-06-23	6.7000	6.7000	6.7000	6.7000	-6.944%	1	2,204	-29.104%
2026-06-18	6.5500	7.2000	6.5500	7.2000	+2.857%	174	2,270	-34.028%
2026-06-17	7.0000	7.0000	6.9500	7.0000	-6.040%	164	2,270	-32.143%
2026-06-16	7.9500	7.9500	7.4500	7.4500	-24.747%	14	2,270	-36.242%
2026-06-12	9.9900	9.9900	9.9000	9.9000	-6.604%	205	2,363	-52.020%
2026-06-11	11.7500	11.7500	10.6000	10.6000	-15.538%	37	2,363	-55.189%
2026-06-10	10.9000	12.6000	10.9000	12.5500	+13.575%	150	2,362	-62.151%
2026-06-09	10.4000	11.0500	10.4000	11.0500	+11.167%	8	2,215	-57.014%
2026-06-05	9.8800	10.0000	9.8600	9.9400	+6.310%	90	2,207	-52.213%
2026-06-04	9.6800	9.7300	9.3500	9.3500	+2.186%	22	2,209	-49.198%
2026-06-03	9.1000	9.1500	9.1000	9.1500	+6.395%	3	2,201	-48.087%
2026-06-02	8.4400	8.6000	8.1400	8.6000	-1.714%	16	2,199	-44.767%
2026-06-01	8.7500	8.7500	8.7500	8.7500	+6.061%	1	2,196	-45.714%
2026-05-29	8.3000	8.3000	8.2500	8.2500	+0.610%	8	2,196	-42.424%
2026-05-28	8.2000	8.2000	8.2000	8.2000	-1.796%	1	2,197	-42.073%
2026-05-27	8.3000	8.3500	8.2900	8.3500	+3.214%	243	2,198	-43.114%
2026-05-26	7.2500	8.0900	7.2500	8.0900	-8.691%	22	2,013	-41.286%
2026-05-22	9.4600	9.4600	8.8600	8.8600	-13.645%	8	2,003	-46.388%
2026-05-21	10.8000	10.8000	10.2600	10.2600	-6.981%	14	2,004	-53.704%
2026-05-20	11.9900	11.9900	11.0300	11.0300	-17.378%	219	2,004	-56.936%
2026-05-18	12.9500	13.4500	12.9500	13.3500	+5.952%	22	1,803	-64.419%
2026-05-15	12.6000	12.6400	12.6000	12.6000	+5.882%	146	1,803	-62.302%
2026-05-14	12.0500	12.0500	11.9000	11.9000	+2.586%	10	1,760	-60.084%
2026-05-13	11.2500	12.3200	11.2500	11.6000	+5.455%	80	1,760	-59.052%
2026-05-11	11.0000	11.0000	11.0000	11.0000	+2.230%	2	1,760	-56.818%
2026-05-08	10.3200	10.7600	10.1800	10.7600	+17.853%	74	1,777	-55.855%
2026-05-07	9.1300	9.1300	9.1300	9.1300	+0.662%	2	1,742	-47.974%
2026-05-05	9.0700	9.0700	9.0700	9.0700	-6.783%	1	1,742	-47.630%
2026-05-04	9.6200	9.7300	9.6200	9.7300	-5.534%	2	1,743	-51.182%
2026-05-01	10.3000	10.3000	10.3000	10.3000	0.000%	8	1,742	-53.883%
2026-04-30	10.3300	10.3300	10.0000	10.3000	-9.886%	10	1,742	-53.883%
2026-04-29	10.5600	11.4300	10.5200	11.4300	+16.871%	15	1,747	-58.443%
2026-04-27	9.7800	9.7800	9.7800	9.7800	-6.857%	1	1,746	-51.431%
2026-04-22	10.5000	10.5000	10.5000	10.5000	+1.351%	3	1,746	-54.762%
2026-04-21	9.5300	10.3600	9.5300	10.3600	-1.333%	4	1,743	-54.151%
2026-04-13	11.5000	11.5000	10.5000	10.5000	-1.869%	6	1,743	-54.762%
2026-04-09	10.7000	10.7000	10.7000	10.7000	-3.255%	3	1,743	-55.607%
2026-04-08	10.6900	11.0600	10.6900	11.0600	-8.595%	3	1,746	-57.052%
2026-04-01	12.1000	12.1000	12.1000	12.1000	-15.266%	1	1,746	-60.744%
2026-03-31	14.2800	14.2800	14.2800	14.2800	+5.155%	1	1,746	-66.737%
2026-03-26	13.3000	13.5800	13.3000	13.5800	+13.167%	2	1,745	-65.022%
2026-03-25	12.0000	12.0000	12.0000	12.0000	-18.367%	1	1,745	-60.417%
2026-03-20	10.6000	14.7000	10.6000	14.7000	+44.118%	286	1,745	-67.687%
2026-03-19	10.2000	10.2000	10.2000	10.2000	+2.000%	1	1,544	-53.431%
2026-03-18	10.0000	10.0000	10.0000	10.0000	-7.407%	1	1,544	-52.500%
2026-03-17	10.8000	10.8000	10.8000	10.8000	-6.087%	2	1,544	-56.019%
2026-03-16	11.5000	11.5000	11.5000	11.5000	-2.954%	1	1,544	-58.696%
2026-03-13	11.8500	11.8500	11.8500	11.8500	+0.851%	49	1,544	-59.916%
2026-03-12	11.7500	11.7500	11.7500	11.7500	-4.472%	1	1,495	-59.574%
2026-03-10	12.3000	12.3000	12.3000	12.3000	+3.101%	3	1,495	-61.382%
2026-03-06	11.9300	11.9300	11.9300	11.9300	+8.455%	1	1,496	-60.184%
2026-03-04	10.7000	11.0000	10.7000	11.0000	-11.147%	4	1,496	-56.818%
2026-03-03	12.8000	12.8000	12.3800	12.3800	+23.800%	2	1,496	-61.632%
2026-03-02	10.0000	10.0000	10.0000	10.0000	+6.383%	1	1,496	-52.500%
2026-02-27	9.6500	9.6500	9.4000	9.4000	-7.843%	11	1,496	-49.468%
2026-02-26	10.2000	10.2000	10.2000	10.2000	+0.493%	50	1,486	-53.431%
2026-02-24	10.2500	10.2500	10.1500	10.1500	+2.525%	13	1,486	-53.202%
2026-02-20	10.7000	10.7000	9.9000	9.9000	-23.846%	7	1,473	-52.020%
2026-02-09	13.0000	13.0000	13.0000	13.0000	-7.801%	2	1,473	-63.462%
2026-02-06	14.1000	14.1000	14.1000	14.1000	-17.059%	3	1,473	-66.312%
2026-02-05	16.3500	17.0500	16.3500	17.0000	+7.595%	82	1,470	-72.059%
2026-02-04	13.7000	15.8000	13.7000	15.8000	+21.538%	6	1,512	-69.937%
2026-02-03	13.0000	13.0000	13.0000	13.0000	+10.357%	2	1,511	-63.462%
2026-02-02	11.7800	11.7800	11.7800	11.7800	+5.179%	1	1,511	-59.677%
2026-01-28	11.1000	11.3000	11.1000	11.2000	-1.754%	4	1,511	-57.589%
2026-01-27	11.4000	11.4000	11.4000	11.4000	-6.557%	1	1,510	-58.333%
2026-01-26	12.2000	12.2000	12.2000	12.2000	-0.813%	1	1,509	-61.066%
2026-01-23	12.3000	12.3000	12.3000	12.3000	-0.806%	6	1,509	-61.382%
2026-01-21	12.4000	12.4000	12.4000	12.4000	-8.148%	10	1,509	-61.694%
2026-01-20	12.4900	13.5000	12.4900	13.5000	+25.581%	2	1,508	-64.815%
2026-01-16	10.7500	10.7500	10.7500	10.7500	+21.469%	1	1,507	-55.814%
2026-01-15	8.8500	8.8500	8.8500	8.8500	-12.549%	1	1,507	-46.328%
2026-01-13	9.7100	10.1200	9.7100	10.1200	+2.533%	5	1,507	-53.063%
2026-01-12	9.8700	9.8700	9.8700	9.8700	-4.545%	2	1,502	-51.874%
2026-01-09	10.5000	10.5000	10.3400	10.3400	-20.154%	2	1,500	-54.062%
2026-01-08	13.5700	13.6000	12.9500	12.9500	+4.858%	179	1,500	-63.320%
2026-01-07	11.4300	12.3500	11.4300	12.3500	+13.303%	251	1,443	-61.538%
2026-01-05	11.4000	11.5000	10.9000	10.9000	-3.111%	429	1,290	-56.422%
2025-12-31	11.4000	11.4000	11.2500	11.2500	-2.597%	51	827	-57.778%
2025-12-23	11.6000	11.6000	11.5500	11.5500	-1.282%	2	827	-58.874%
2025-12-22	11.3000	11.7000	11.3000	11.7000	-8.235%	3	826	-59.402%
2025-12-17	12.7500	12.7500	12.7500	12.7500	+22.010%	5	825	-62.745%
2025-12-16	10.4500	10.5500	10.3200	10.4500	-4.566%	738	830	-54.545%
2025-12-15	10.9500	10.9500	10.9500	10.9500	-0.455%	1	318	-56.621%
2025-12-09	11.0000	11.0000	11.0000	11.0000	-3.930%	1	318	-56.818%
2025-12-08	11.3500	11.6000	11.3500	11.4500	+4.566%	71	319	-58.515%
2025-12-01	10.9000	10.9500	10.9000	10.9500	-3.183%	21	255	-56.621%
2025-11-07	11.3100	11.3100	11.3100	11.3100	+3.288%	2	255	-58.002%
2025-11-05	11.1500	11.2000	10.9500	10.9500	-2.232%	12	253	-56.621%
2025-11-04	11.2000	11.2000	11.2000	11.2000	+1.818%	1	241	-57.589%
2025-10-30	11.0000	11.0000	11.0000	11.0000	+15.789%	4	240	-56.818%
2025-10-27	9.5000	9.5000	9.5000	9.5000	+21.019%	7	251	-50.000%
2025-10-15	7.8500	7.8500	7.8500	7.8500	-4.848%	3	251	-39.490%
2025-09-22	8.2500	8.2500	8.2500	8.2500	-8.333%	5	254	-42.424%
2025-09-19	9.0500	9.0500	9.0000	9.0000	+1.351%	2	254	-47.222%
2025-09-12	8.8800	8.8800	8.8800	8.8800	-0.782%	2	252	-46.509%
2025-09-11	8.9500	8.9500	8.9500	8.9500	-20.444%	20	254	-46.927%
2025-09-05	11.2500	11.2500	11.2500	11.2500	-2.597%	19	234	-57.778%
2025-08-22	11.5500	11.5500	11.5500	11.5500	+4.714%	1	215	-58.874%
2025-08-15	11.0300	11.0300	11.0300	11.0300	-1.253%	1	215	-56.936%
2025-08-01	11.1700	11.1700	11.1700	11.1700	-2.018%	1	216	-57.475%
2025-07-30	11.4000	11.4000	11.4000	11.4000	-7.317%	1	217	-58.333%
2025-07-28	12.5000	12.5000	12.3000	12.3000	-12.143%	3	218	-61.382%
2025-07-08	14.0000	14.0000	14.0000	14.0000	-7.591%	2	215	-66.071%
2025-07-01	15.1500	15.1500	15.1500	15.1500	+7.829%	1	225	-68.647%
2025-06-30	14.0500	14.0500	14.0500	14.0500	-1.404%	5	224	-66.192%
2025-06-26	14.2500	14.2500	14.2500	14.2500	-19.718%	1	219	-66.667%
2025-06-16	17.7500	17.7500	17.7500	17.7500	-0.281%	1	218	-73.239%
2025-06-13	17.7300	17.8000	17.7300	17.8000	-3.784%	4	219	-73.315%
2025-06-05	18.5000	18.5000	18.5000	18.5000	+3.352%	1	218	-74.324%
2025-06-04	17.9000	17.9000	17.9000	17.9000	-4.431%	4	221	-73.464%
2025-06-02	18.7300	18.7300	18.7300	18.7300	-10.082%	2	221	-74.640%
2025-05-23	20.9000	20.9000	20.8100	20.8300	-15.736%	12	223	-77.196%
2025-05-07	24.7200	24.7200	24.7200	24.7200	-0.363%	1	223	-80.785%
2025-05-02	24.8100	24.8100	24.8100	24.8100	-29.316%	2	222	-80.854%
2025-04-10	34.1600	35.1000	34.1500	35.1000	-2.743%	26	223	-86.467%
2025-04-08	36.0900	36.0900	36.0900	36.0900	+35.575%	36	199	-86.838%
2025-03-24	26.6000	26.9000	26.6000	26.6200	-16.421%	8	235	-82.156%
2025-03-12	31.8500	33.0000	31.8500	31.8500	-14.336%	6	239	-85.086%
2025-03-10	36.5100	37.1800	36.5100	37.1800	+0.950%	3	235	-87.224%
2025-03-07	36.8300	36.8300	36.8300	36.8300	+4.010%	2	232	-87.103%
2025-03-06	34.7300	35.4100	34.7300	35.4100	+6.113%	5	231	-86.586%
2025-03-04	33.3800	33.3800	33.3700	33.3700	+5.434%	2	234	-85.766%
2025-03-03	32.2500	32.2500	31.6500	31.6500	+27.621%	2	232	-84.992%
2025-02-26	26.5000	26.5000	24.8000	24.8000	+15.888%	111	234	-80.847%
2025-02-14	21.4000	21.4000	21.4000	21.4000	-4.677%	4	131	-77.804%
2025-02-07	21.9000	22.4500	21.9000	22.4500	+5.946%	6	131	-78.842%
2025-02-05	21.1900	21.1900	21.1900	21.1900	-6.734%	10	130	-77.584%
2025-02-04	22.6500	22.7200	22.6200	22.7200	+0.531%	32	135	-79.093%
2025-02-03	23.1000	23.1000	22.6000	22.6000	-0.353%	31	147	-78.982%
2025-01-31	22.1600	22.9700	21.8000	22.6800	+3.846%	60	126	-79.056%
2025-01-30	21.8400	21.8400	21.8400	21.8400	-11.686%	1	134	-78.251%
2025-01-29	24.7300	24.7300	24.7300	24.7300	-6.184%	1	135	-80.793%
2025-01-28	29.5700	29.5700	26.3000	26.3600	-12.133%	51	135	-81.980%
2025-01-27	22.8000	30.5700	22.8000	30.0000	+26.369%	35	122	-84.167%
2025-01-08	24.7100	24.7100	23.7400	23.7400	+4.123%	20	81	-79.992%
2025-01-06	22.8000	22.8000	22.8000	22.8000	-17.838%	2	79	-79.167%
2024-12-13	28.3000	28.3000	27.7000	27.7500	+8.824%	80	79	-82.883%
2024-12-02	25.7500	25.8000	25.5000	25.5000	+8.051%	80	95	-81.373%
2024-11-21	23.9300	23.9300	23.6000	23.6000	-9.924%	2	14	-79.873%
2024-11-20	26.1000	26.2000	26.1000	26.2000	-4.029%	3	14	-81.870%
2024-11-19	27.3000	27.3000	27.3000	27.3000	+0.368%	1	11	-82.601%
2024-11-07	28.0000	28.0000	26.9000	27.2000	-17.825%	8	10	-82.537%
2024-11-05	33.1000	33.1000	33.1000	33.1000	+6.774%	1	4	-85.650%
2024-10-23	31.0000	31.0000	31.0000	31.0000	+8.887%	1	3	-84.677%
2024-10-14	28.4700	28.4700	28.4700	28.4700	-8.161%	1	2	-83.316%
2024-10-02	30.8300	31.0000	30.8300	31.0000	-1.899%	2	1	-84.677%
2024-09-25	32.2000	32.2000	31.6000	31.6000	-3.688%	3	1	-84.968%
2024-09-24	32.8100	32.8100	32.8100	32.8100	0.000%	1	1	-85.523%