Dark

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

EOD

Aug 5, 2026

9.40+2.174%(+0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.4500	9.4500	9.3500	9.4000	+2.174%	4	2,335	0.000%
2026-08-04	7.5000	9.2000	7.5000	9.2000	+37.109%	14	2,332	+2.174%
2026-08-03	6.8000	6.8000	6.7100	6.7100	-15.915%	2	2,330	+40.089%
2026-07-31	7.6500	7.9800	7.6500	7.9800	+2.968%	3	2,331	+17.794%
2026-07-30	7.5000	7.7500	7.5000	7.7500	-18.848%	7	2,332	+21.290%
2026-07-29	9.5500	9.5500	9.5500	9.5500	+22.436%	1	2,326	-1.571%
2026-07-28	7.7000	7.8000	7.7000	7.8000	+24.601%	35	2,325	+20.513%
2026-07-27	6.5000	6.5000	6.2600	6.2600	+21.553%	32	2,290	+50.160%
2026-07-23	5.1500	5.1500	5.1500	5.1500	+1.980%	13	2,289	+82.524%
2026-07-22	5.5000	5.5000	5.0500	5.0500	-21.094%	4	2,276	+86.139%
2026-07-15	5.6000	6.4000	5.6000	6.4000	+4.575%	12	2,276	+46.875%
2026-07-14	6.1500	6.1500	6.1200	6.1200	-24.908%	2	2,266	+53.595%
2026-07-08	7.8000	8.1500	7.8000	8.1500	+5.161%	15	2,267	+15.337%
2026-07-06	7.7500	7.7500	7.7500	7.7500	-6.627%	22	2,252	+21.290%
2026-07-02	8.3000	8.3000	8.2500	8.3000	+5.063%	17	2,215	+13.253%
2026-07-01	7.9500	7.9500	7.9000	7.9000	+23.438%	11	2,215	+18.987%
2026-06-30	6.4000	6.4000	6.4000	6.4000	+3.226%	1	2,210	+46.875%
2026-06-29	6.0000	6.2000	6.0000	6.2000	-1.587%	5	2,209	+51.613%
2026-06-26	5.9700	6.3000	5.9700	6.3000	-4.401%	11	2,205	+49.206%
2026-06-24	6.5900	6.5900	6.5900	6.5900	-1.642%	1	2,205	+42.640%
2026-06-23	6.7000	6.7000	6.7000	6.7000	-6.944%	1	2,204	+40.299%
2026-06-18	6.5500	7.2000	6.5500	7.2000	+2.857%	174	2,270	+30.556%
2026-06-17	7.0000	7.0000	6.9500	7.0000	-6.040%	164	2,270	+34.286%
2026-06-16	7.9500	7.9500	7.4500	7.4500	-24.747%	14	2,270	+26.174%
2026-06-12	9.9900	9.9900	9.9000	9.9000	-6.604%	205	2,363	-5.051%
2026-06-11	11.7500	11.7500	10.6000	10.6000	-15.538%	37	2,363	-11.321%
2026-06-10	10.9000	12.6000	10.9000	12.5500	+13.575%	150	2,362	-25.100%
2026-06-09	10.4000	11.0500	10.4000	11.0500	+11.167%	8	2,215	-14.932%
2026-06-05	9.8800	10.0000	9.8600	9.9400	+6.310%	90	2,207	-5.433%
2026-06-04	9.6800	9.7300	9.3500	9.3500	+2.186%	22	2,209	+0.535%
2026-06-03	9.1000	9.1500	9.1000	9.1500	+6.395%	3	2,201	+2.732%
2026-06-02	8.4400	8.6000	8.1400	8.6000	-1.714%	16	2,199	+9.302%
2026-06-01	8.7500	8.7500	8.7500	8.7500	+6.061%	1	2,196	+7.429%
2026-05-29	8.3000	8.3000	8.2500	8.2500	+0.610%	8	2,196	+13.939%
2026-05-28	8.2000	8.2000	8.2000	8.2000	-1.796%	1	2,197	+14.634%
2026-05-27	8.3000	8.3500	8.2900	8.3500	+3.214%	243	2,198	+12.575%
2026-05-26	7.2500	8.0900	7.2500	8.0900	-8.691%	22	2,013	+16.193%
2026-05-22	9.4600	9.4600	8.8600	8.8600	-13.645%	8	2,003	+6.095%
2026-05-21	10.8000	10.8000	10.2600	10.2600	-6.981%	14	2,004	-8.382%
2026-05-20	11.9900	11.9900	11.0300	11.0300	-17.378%	219	2,004	-14.778%
2026-05-18	12.9500	13.4500	12.9500	13.3500	+5.952%	22	1,803	-29.588%
2026-05-15	12.6000	12.6400	12.6000	12.6000	+5.882%	146	1,803	-25.397%
2026-05-14	12.0500	12.0500	11.9000	11.9000	+2.586%	10	1,760	-21.008%
2026-05-13	11.2500	12.3200	11.2500	11.6000	+5.455%	80	1,760	-18.966%
2026-05-11	11.0000	11.0000	11.0000	11.0000	+2.230%	2	1,760	-14.545%
2026-05-08	10.3200	10.7600	10.1800	10.7600	+17.853%	74	1,777	-12.639%
2026-05-07	9.1300	9.1300	9.1300	9.1300	+0.662%	2	1,742	+2.957%
2026-05-05	9.0700	9.0700	9.0700	9.0700	-6.783%	1	1,742	+3.638%
2026-05-04	9.6200	9.7300	9.6200	9.7300	-5.534%	2	1,743	-3.392%
2026-05-01	10.3000	10.3000	10.3000	10.3000	0.000%	8	1,742	-8.738%
2026-04-30	10.3300	10.3300	10.0000	10.3000	-9.886%	10	1,742	-8.738%
2026-04-29	10.5600	11.4300	10.5200	11.4300	+16.871%	15	1,747	-17.760%
2026-04-27	9.7800	9.7800	9.7800	9.7800	-6.857%	1	1,746	-3.885%
2026-04-22	10.5000	10.5000	10.5000	10.5000	+1.351%	3	1,746	-10.476%
2026-04-21	9.5300	10.3600	9.5300	10.3600	-1.333%	4	1,743	-9.266%
2026-04-13	11.5000	11.5000	10.5000	10.5000	-1.869%	6	1,743	-10.476%
2026-04-09	10.7000	10.7000	10.7000	10.7000	-3.255%	3	1,743	-12.150%
2026-04-08	10.6900	11.0600	10.6900	11.0600	-8.595%	3	1,746	-15.009%
2026-04-01	12.1000	12.1000	12.1000	12.1000	-15.266%	1	1,746	-22.314%
2026-03-31	14.2800	14.2800	14.2800	14.2800	+5.155%	1	1,746	-34.174%
2026-03-26	13.3000	13.5800	13.3000	13.5800	+13.167%	2	1,745	-30.781%
2026-03-25	12.0000	12.0000	12.0000	12.0000	-18.367%	1	1,745	-21.667%
2026-03-20	10.6000	14.7000	10.6000	14.7000	+44.118%	286	1,745	-36.054%
2026-03-19	10.2000	10.2000	10.2000	10.2000	+2.000%	1	1,544	-7.843%
2026-03-18	10.0000	10.0000	10.0000	10.0000	-7.407%	1	1,544	-6.000%
2026-03-17	10.8000	10.8000	10.8000	10.8000	-6.087%	2	1,544	-12.963%
2026-03-16	11.5000	11.5000	11.5000	11.5000	-2.954%	1	1,544	-18.261%
2026-03-13	11.8500	11.8500	11.8500	11.8500	+0.851%	49	1,544	-20.675%
2026-03-12	11.7500	11.7500	11.7500	11.7500	-4.472%	1	1,495	-20.000%
2026-03-10	12.3000	12.3000	12.3000	12.3000	+3.101%	3	1,495	-23.577%
2026-03-06	11.9300	11.9300	11.9300	11.9300	+8.455%	1	1,496	-21.207%
2026-03-04	10.7000	11.0000	10.7000	11.0000	-11.147%	4	1,496	-14.545%
2026-03-03	12.8000	12.8000	12.3800	12.3800	+23.800%	2	1,496	-24.071%
2026-03-02	10.0000	10.0000	10.0000	10.0000	+6.383%	1	1,496	-6.000%
2026-02-27	9.6500	9.6500	9.4000	9.4000	-7.843%	11	1,496	0.000%
2026-02-26	10.2000	10.2000	10.2000	10.2000	+0.493%	50	1,486	-7.843%
2026-02-24	10.2500	10.2500	10.1500	10.1500	+2.525%	13	1,486	-7.389%
2026-02-20	10.7000	10.7000	9.9000	9.9000	-23.846%	7	1,473	-5.051%
2026-02-09	13.0000	13.0000	13.0000	13.0000	-7.801%	2	1,473	-27.692%
2026-02-06	14.1000	14.1000	14.1000	14.1000	-17.059%	3	1,473	-33.333%
2026-02-05	16.3500	17.0500	16.3500	17.0000	+7.595%	82	1,470	-44.706%
2026-02-04	13.7000	15.8000	13.7000	15.8000	+21.538%	6	1,512	-40.506%
2026-02-03	13.0000	13.0000	13.0000	13.0000	+10.357%	2	1,511	-27.692%
2026-02-02	11.7800	11.7800	11.7800	11.7800	+5.179%	1	1,511	-20.204%
2026-01-28	11.1000	11.3000	11.1000	11.2000	-1.754%	4	1,511	-16.071%
2026-01-27	11.4000	11.4000	11.4000	11.4000	-6.557%	1	1,510	-17.544%
2026-01-26	12.2000	12.2000	12.2000	12.2000	-0.813%	1	1,509	-22.951%
2026-01-23	12.3000	12.3000	12.3000	12.3000	-0.806%	6	1,509	-23.577%
2026-01-21	12.4000	12.4000	12.4000	12.4000	-8.148%	10	1,509	-24.194%
2026-01-20	12.4900	13.5000	12.4900	13.5000	+25.581%	2	1,508	-30.370%
2026-01-16	10.7500	10.7500	10.7500	10.7500	+21.469%	1	1,507	-12.558%
2026-01-15	8.8500	8.8500	8.8500	8.8500	-12.549%	1	1,507	+6.215%
2026-01-13	9.7100	10.1200	9.7100	10.1200	+2.533%	5	1,507	-7.115%
2026-01-12	9.8700	9.8700	9.8700	9.8700	-4.545%	2	1,502	-4.762%
2026-01-09	10.5000	10.5000	10.3400	10.3400	-20.154%	2	1,500	-9.091%
2026-01-08	13.5700	13.6000	12.9500	12.9500	+4.858%	179	1,500	-27.413%
2026-01-07	11.4300	12.3500	11.4300	12.3500	+13.303%	251	1,443	-23.887%
2026-01-05	11.4000	11.5000	10.9000	10.9000	-3.111%	429	1,290	-13.761%
2025-12-31	11.4000	11.4000	11.2500	11.2500	-2.597%	51	827	-16.444%
2025-12-23	11.6000	11.6000	11.5500	11.5500	-1.282%	2	827	-18.615%
2025-12-22	11.3000	11.7000	11.3000	11.7000	-8.235%	3	826	-19.658%
2025-12-17	12.7500	12.7500	12.7500	12.7500	+22.010%	5	825	-26.275%
2025-12-16	10.4500	10.5500	10.3200	10.4500	-4.566%	738	830	-10.048%
2025-12-15	10.9500	10.9500	10.9500	10.9500	-0.455%	1	318	-14.155%
2025-12-09	11.0000	11.0000	11.0000	11.0000	-3.930%	1	318	-14.545%
2025-12-08	11.3500	11.6000	11.3500	11.4500	+4.566%	71	319	-17.904%
2025-12-01	10.9000	10.9500	10.9000	10.9500	-3.183%	21	255	-14.155%
2025-11-07	11.3100	11.3100	11.3100	11.3100	+3.288%	2	255	-16.888%
2025-11-05	11.1500	11.2000	10.9500	10.9500	-2.232%	12	253	-14.155%
2025-11-04	11.2000	11.2000	11.2000	11.2000	+1.818%	1	241	-16.071%
2025-10-30	11.0000	11.0000	11.0000	11.0000	+15.789%	4	240	-14.545%
2025-10-27	9.5000	9.5000	9.5000	9.5000	+21.019%	7	251	-1.053%
2025-10-15	7.8500	7.8500	7.8500	7.8500	-4.848%	3	251	+19.745%
2025-09-22	8.2500	8.2500	8.2500	8.2500	-8.333%	5	254	+13.939%
2025-09-19	9.0500	9.0500	9.0000	9.0000	+1.351%	2	254	+4.444%
2025-09-12	8.8800	8.8800	8.8800	8.8800	-0.782%	2	252	+5.856%
2025-09-11	8.9500	8.9500	8.9500	8.9500	-20.444%	20	254	+5.028%
2025-09-05	11.2500	11.2500	11.2500	11.2500	-2.597%	19	234	-16.444%
2025-08-22	11.5500	11.5500	11.5500	11.5500	+4.714%	1	215	-18.615%
2025-08-15	11.0300	11.0300	11.0300	11.0300	-1.253%	1	215	-14.778%
2025-08-01	11.1700	11.1700	11.1700	11.1700	-2.018%	1	216	-15.846%
2025-07-30	11.4000	11.4000	11.4000	11.4000	-7.317%	1	217	-17.544%
2025-07-28	12.5000	12.5000	12.3000	12.3000	-12.143%	3	218	-23.577%
2025-07-08	14.0000	14.0000	14.0000	14.0000	-7.591%	2	215	-32.857%
2025-07-01	15.1500	15.1500	15.1500	15.1500	+7.829%	1	225	-37.954%
2025-06-30	14.0500	14.0500	14.0500	14.0500	-1.404%	5	224	-33.096%
2025-06-26	14.2500	14.2500	14.2500	14.2500	-19.718%	1	219	-34.035%
2025-06-16	17.7500	17.7500	17.7500	17.7500	-0.281%	1	218	-47.042%
2025-06-13	17.7300	17.8000	17.7300	17.8000	-3.784%	4	219	-47.191%
2025-06-05	18.5000	18.5000	18.5000	18.5000	+3.352%	1	218	-49.189%
2025-06-04	17.9000	17.9000	17.9000	17.9000	-4.431%	4	221	-47.486%
2025-06-02	18.7300	18.7300	18.7300	18.7300	-10.082%	2	221	-49.813%
2025-05-23	20.9000	20.9000	20.8100	20.8300	-15.736%	12	223	-54.873%
2025-05-07	24.7200	24.7200	24.7200	24.7200	-0.363%	1	223	-61.974%
2025-05-02	24.8100	24.8100	24.8100	24.8100	-29.316%	2	222	-62.112%
2025-04-10	34.1600	35.1000	34.1500	35.1000	-2.743%	26	223	-73.219%
2025-04-08	36.0900	36.0900	36.0900	36.0900	+35.575%	36	199	-73.954%
2025-03-24	26.6000	26.9000	26.6000	26.6200	-16.421%	8	235	-64.688%
2025-03-12	31.8500	33.0000	31.8500	31.8500	-14.336%	6	239	-70.487%
2025-03-10	36.5100	37.1800	36.5100	37.1800	+0.950%	3	235	-74.718%
2025-03-07	36.8300	36.8300	36.8300	36.8300	+4.010%	2	232	-74.477%
2025-03-06	34.7300	35.4100	34.7300	35.4100	+6.113%	5	231	-73.454%
2025-03-04	33.3800	33.3800	33.3700	33.3700	+5.434%	2	234	-71.831%
2025-03-03	32.2500	32.2500	31.6500	31.6500	+27.621%	2	232	-70.300%
2025-02-26	26.5000	26.5000	24.8000	24.8000	+15.888%	111	234	-62.097%
2025-02-14	21.4000	21.4000	21.4000	21.4000	-4.677%	4	131	-56.075%
2025-02-07	21.9000	22.4500	21.9000	22.4500	+5.946%	6	131	-58.129%
2025-02-05	21.1900	21.1900	21.1900	21.1900	-6.734%	10	130	-55.639%
2025-02-04	22.6500	22.7200	22.6200	22.7200	+0.531%	32	135	-58.627%
2025-02-03	23.1000	23.1000	22.6000	22.6000	-0.353%	31	147	-58.407%
2025-01-31	22.1600	22.9700	21.8000	22.6800	+3.846%	60	126	-58.554%
2025-01-30	21.8400	21.8400	21.8400	21.8400	-11.686%	1	134	-56.960%
2025-01-29	24.7300	24.7300	24.7300	24.7300	-6.184%	1	135	-61.989%
2025-01-28	29.5700	29.5700	26.3000	26.3600	-12.133%	51	135	-64.340%
2025-01-27	22.8000	30.5700	22.8000	30.0000	+26.369%	35	122	-68.667%
2025-01-08	24.7100	24.7100	23.7400	23.7400	+4.123%	20	81	-60.404%
2025-01-06	22.8000	22.8000	22.8000	22.8000	-17.838%	2	79	-58.772%
2024-12-13	28.3000	28.3000	27.7000	27.7500	+8.824%	80	79	-66.126%
2024-12-02	25.7500	25.8000	25.5000	25.5000	+8.051%	80	95	-63.137%
2024-11-21	23.9300	23.9300	23.6000	23.6000	-9.924%	2	14	-60.169%
2024-11-20	26.1000	26.2000	26.1000	26.2000	-4.029%	3	14	-64.122%
2024-11-19	27.3000	27.3000	27.3000	27.3000	+0.368%	1	11	-65.568%
2024-11-07	28.0000	28.0000	26.9000	27.2000	-17.825%	8	10	-65.441%
2024-11-05	33.1000	33.1000	33.1000	33.1000	+6.774%	1	4	-71.601%
2024-10-23	31.0000	31.0000	31.0000	31.0000	+8.887%	1	3	-69.677%
2024-10-14	28.4700	28.4700	28.4700	28.4700	-8.161%	1	2	-66.983%
2024-10-02	30.8300	31.0000	30.8300	31.0000	-1.899%	2	1	-69.677%
2024-09-25	32.2000	32.2000	31.6000	31.6000	-3.688%	3	1	-70.253%
2024-09-24	32.8100	32.8100	32.8100	32.8100	0.000%	1	1	-71.350%