Dark

VST20270115P125
VST Jan 15 2027 125.00 Put (VST270115P00125000)
option OPRA

EOD

Oct 1, 2026

6.25-4.580%(-0.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.6500	6.8500	6.2000	6.2500	-4.580%	17	2,679	0.000%
2026-09-30	7.3000	7.5000	6.5200	6.5500	+9.715%	46	2,665	-4.580%
2026-09-29	6.0000	6.4200	5.4400	5.9700	-12.847%	70	2,639	+4.690%
2026-09-28	6.9000	6.9000	6.8500	6.8500	-4.861%	50	2,619	-8.759%
2026-09-25	6.8200	7.3500	6.7000	7.2000	+6.352%	27	2,570	-13.194%
2026-09-24	7.3000	7.3000	6.6000	6.7700	+0.594%	10	2,554	-7.681%
2026-09-23	7.0000	7.1000	6.5000	6.7300	+4.341%	102	2,552	-7.132%
2026-09-22	6.6000	6.6000	6.2500	6.4500	-2.273%	134	2,535	-3.101%
2026-09-21	6.7000	6.7500	6.3000	6.6000	-2.941%	181	2,538	-5.303%
2026-09-18	6.7000	6.9000	6.5000	6.8000	+10.569%	17	2,611	-8.088%
2026-09-17	6.3500	6.8000	5.7200	6.1500	-12.518%	16	2,598	+1.626%
2026-09-16	6.7500	7.2500	6.7500	7.0300	-3.034%	14	2,595	-11.095%
2026-09-15	7.1000	7.2500	7.0000	7.2500	-2.685%	10	2,588	-13.793%
2026-09-14	7.4200	7.4500	7.1500	7.4500	+25.845%	11	2,579	-16.107%
2026-09-11	5.9700	6.0000	5.9000	5.9200	-2.951%	5	2,571	+5.574%
2026-09-10	6.1000	6.1000	5.2000	6.1000	+8.929%	16	2,567	+2.459%
2026-09-09	5.8000	6.2000	5.6000	5.6000	+5.660%	67	2,565	+11.607%
2026-09-08	5.3500	5.4100	5.0900	5.3000	-7.826%	93	2,533	+17.925%
2026-09-04	6.1700	6.1700	5.7200	5.7500	-15.441%	10	2,473	+8.696%
2026-09-03	6.2800	6.8000	5.9000	6.8000	-9.333%	50	2,473	-8.088%
2026-09-02	7.2500	7.7500	7.2500	7.5000	-11.765%	29	2,463	-16.667%
2026-09-01	8.7000	8.7000	8.0000	8.5000	+2.410%	76	2,461	-26.471%
2026-08-31	8.9600	8.9600	8.3000	8.3000	-6.532%	8	2,415	-24.699%
2026-08-28	8.8800	8.8800	8.8800	8.8800	+6.988%	1	2,414	-29.617%
2026-08-27	8.4500	8.6000	8.3000	8.3000	+0.606%	17	2,413	-24.699%
2026-08-26	8.2000	8.3000	7.8000	8.2500	-6.250%	8	2,400	-24.242%
2026-08-25	9.0500	9.2000	8.7500	8.8000	-10.204%	32	2,396	-28.977%
2026-08-24	9.7000	9.8000	9.4000	9.8000	+1.031%	238	2,368	-36.224%
2026-08-21	9.4500	9.7000	9.4000	9.7000	+7.778%	22	2,180	-35.567%
2026-08-20	8.4500	9.1000	8.4200	9.0000	+10.429%	142	2,165	-30.556%
2026-08-19	8.7000	9.1000	8.1500	8.1500	-9.444%	22	2,096	-23.313%
2026-08-18	7.5500	9.0000	7.5000	9.0000	+36.364%	24	2,075	-30.556%
2026-08-17	7.0000	7.2700	6.6000	6.6000	-18.317%	9	2,054	-5.303%
2026-08-12	8.0800	8.0800	8.0800	8.0800	-14.947%	1	2,049	-22.649%
2026-08-10	9.9500	9.9500	9.5000	9.5000	-9.524%	21	2,049	-34.211%
2026-08-07	11.4500	11.4500	10.5000	10.5000	-7.080%	20	2,049	-40.476%
2026-08-05	10.8500	11.3000	10.8500	11.3000	+7.619%	12	2,048	-44.690%
2026-08-04	10.4500	10.5000	10.2500	10.5000	+26.506%	14	2,048	-40.476%
2026-08-03	8.3000	8.3000	8.3000	8.3000	-12.169%	1	2,039	-24.699%
2026-07-31	9.4000	9.4500	9.4000	9.4500	-17.467%	2	2,039	-33.862%
2026-07-29	10.4500	11.4500	10.4500	11.4500	+17.195%	757	2,037	-45.415%
2026-07-28	9.3400	9.7700	9.0200	9.7700	+62.833%	10	1,456	-36.029%
2026-07-24	6.0500	6.0500	6.0000	6.0000	-5.363%	10	1,455	+4.167%
2026-07-23	6.3400	6.3400	6.3400	6.3400	-6.074%	1	1,455	-1.420%
2026-07-22	6.7500	6.7500	6.7500	6.7500	-16.149%	4	1,455	-7.407%
2026-07-20	8.0500	8.0500	8.0500	8.0500	-8.000%	5	1,455	-22.360%
2026-07-17	9.2500	9.2500	8.7500	8.7500	-5.914%	2	1,455	-28.571%
2026-07-16	9.7000	9.7000	9.3000	9.3000	+26.016%	6	1,454	-32.796%
2026-07-15	7.3800	7.3800	7.3800	7.3800	-12.663%	4	1,454	-15.312%
2026-07-09	8.3000	8.4500	8.3000	8.4500	-4.842%	8	1,454	-26.036%
2026-07-08	8.8800	8.8800	8.8800	8.8800	-0.225%	1	1,446	-29.617%
2026-07-06	8.9000	8.9000	8.9000	8.9000	-11.443%	1	1,447	-29.775%
2026-07-02	10.0200	10.1000	10.0200	10.0500	+32.237%	4	1,447	-37.811%
2026-06-29	7.7500	7.7500	7.3500	7.6000	-4.642%	5	1,447	-17.763%
2026-06-23	8.4800	8.4800	7.9700	7.9700	-6.235%	2	1,444	-21.581%
2026-06-18	7.3500	8.5000	7.2500	8.5000	-2.299%	214	1,471	-26.471%
2026-06-16	9.0500	9.5000	8.7000	8.7000	-11.224%	28	1,471	-28.161%
2026-06-15	9.8000	9.8500	9.8000	9.8000	-29.242%	6	1,454	-36.224%
2026-06-11	13.8500	13.8500	13.8500	13.8500	-5.461%	2	1,454	-54.874%
2026-06-10	13.3900	14.6500	13.3900	14.6500	+19.106%	24	1,454	-57.338%
2026-06-09	12.3000	12.3000	12.3000	12.3000	+3.361%	1	1,454	-49.187%
2026-06-08	12.0000	12.0500	11.9000	11.9000	-2.459%	14	1,453	-47.479%
2026-06-05	12.1300	12.2000	12.1300	12.2000	+8.929%	3	1,439	-48.770%
2026-06-04	11.4000	11.4000	11.2000	11.2000	+2.283%	4	1,438	-44.196%
2026-06-03	10.9500	10.9500	10.9500	10.9500	+11.168%	1	1,435	-42.922%
2026-06-02	10.6500	10.6700	9.8500	9.8500	-4.831%	11	1,434	-36.548%
2026-06-01	10.3500	10.3500	10.3500	10.3500	+3.500%	2	1,439	-39.614%
2026-05-27	9.5000	10.0000	9.5000	10.0000	+8.108%	3	1,439	-37.500%
2026-05-26	9.7500	9.7500	8.8700	9.2500	-9.314%	15	1,439	-32.432%
2026-05-22	11.0000	11.0000	10.2000	10.2000	-15.000%	5	1,438	-38.725%
2026-05-21	12.0000	12.0000	12.0000	12.0000	-7.975%	1	1,436	-47.917%
2026-05-20	15.0500	15.0500	13.0400	13.0400	-18.905%	37	1,436	-52.071%
2026-05-19	15.5000	16.0800	15.5000	16.0800	+3.408%	9	1,436	-61.132%
2026-05-18	15.2500	15.7000	15.2500	15.5500	+6.507%	449	1,436	-59.807%
2026-05-15	14.6000	14.6000	14.6000	14.6000	+3.546%	1	1,436	-57.192%
2026-05-14	14.1000	14.1000	14.1000	14.1000	+6.818%	1	1,512	-55.674%
2026-05-13	13.2000	13.2000	13.2000	13.2000	+5.600%	1	1,512	-52.652%
2026-05-11	12.5000	12.5000	12.5000	12.5000	+0.241%	2	1,512	-50.000%
2026-05-08	12.0400	12.4700	12.0000	12.4700	+21.659%	9	1,511	-49.880%
2026-05-07	10.2500	10.2500	10.2500	10.2500	-8.564%	3	1,515	-39.024%
2026-05-06	11.2100	11.2100	11.2100	11.2100	+3.796%	5	1,515	-44.246%
2026-05-04	10.8000	10.8000	10.8000	10.8000	-9.244%	1	1,515	-42.130%
2026-04-30	12.1900	12.1900	11.7500	11.9000	-6.593%	40	1,515	-47.479%
2026-04-29	12.7400	12.7400	12.7400	12.7400	+5.029%	1	1,506	-50.942%
2026-04-28	12.1300	12.1300	12.1300	12.1300	+8.014%	1	1,505	-48.475%
2026-04-27	11.2500	11.2500	10.6000	11.2300	+1.629%	568	1,505	-44.346%
2026-04-24	11.0500	11.0500	11.0500	11.0500	+4.245%	1	1,114	-43.439%
2026-04-20	10.6000	10.6000	10.6000	10.6000	+0.474%	1	1,113	-41.038%
2026-04-17	10.5500	10.5500	10.5500	10.5500	-0.939%	2	1,113	-40.758%
2026-04-16	10.8500	10.8500	10.6500	10.6500	-4.484%	9	1,113	-41.315%
2026-04-15	11.1500	11.1500	11.1500	11.1500	+1.364%	334	1,119	-43.946%
2026-04-14	11.7500	11.7500	11.0000	11.0000	-8.333%	13	1,295	-43.182%
2026-04-13	12.0000	12.0000	12.0000	12.0000	-2.041%	1	1,296	-47.917%
2026-04-09	12.1300	12.2500	12.1300	12.2500	-24.149%	8	1,295	-48.980%
2026-03-20	13.6000	16.1500	13.5000	16.1500	+19.188%	320	1,291	-61.300%
2026-03-13	13.5500	13.5500	13.5500	13.5500	+9.895%	1	1,045	-53.875%
2026-03-06	12.3300	12.3300	12.3300	12.3300	+1.733%	1	1,045	-49.311%
2026-03-05	12.1200	12.1200	12.1200	12.1200	-9.213%	1	1,044	-48.432%
2026-03-03	14.4700	14.4700	13.3500	13.3500	+13.136%	6	1,045	-53.184%
2026-03-02	10.9500	11.8000	10.9500	11.8000	+6.306%	3	1,045	-47.034%
2026-02-27	10.9000	11.1000	10.9000	11.1000	+2.304%	47	1,045	-43.694%
2026-02-26	11.8500	11.9500	10.7300	10.8500	+0.463%	229	1,039	-42.396%
2026-02-25	10.6300	10.8000	10.6300	10.8000	-7.692%	2	1,016	-42.130%
2026-02-24	11.8500	11.8500	11.7000	11.7000	+5.405%	16	1,016	-46.581%
2026-02-20	11.1000	11.1000	11.1000	11.1000	+7.246%	1	1,032	-43.694%
2026-02-18	10.3500	10.3500	10.3500	10.3500	-10.000%	1	1,033	-39.614%
2026-02-17	11.7300	11.7300	11.3000	11.5000	-4.167%	3	1,032	-45.652%
2026-02-13	12.0000	12.0000	12.0000	12.0000	-8.745%	1	1,036	-47.917%
2026-02-12	12.9700	13.1500	12.9700	13.1500	-12.333%	3	1,036	-52.471%
2026-02-09	15.0000	15.0000	15.0000	15.0000	-5.956%	1	1,035	-58.333%
2026-02-06	15.9500	15.9500	15.9500	15.9500	-17.143%	1	1,036	-60.815%
2026-02-05	19.3000	19.3000	19.2500	19.2500	+3.774%	3	1,036	-67.532%
2026-02-04	18.5500	18.5500	18.5500	18.5500	+24.163%	1	1,036	-66.307%
2026-02-03	14.9400	14.9400	14.9400	14.9400	+13.182%	1	1,037	-58.166%
2026-01-27	13.2000	13.2000	13.2000	13.2000	-2.655%	1	1,036	-52.652%
2026-01-26	13.6000	13.6000	13.5600	13.5600	+0.743%	6	1,036	-53.909%
2026-01-22	13.4500	13.4600	13.4500	13.4600	-5.478%	3	1,041	-53.566%
2026-01-21	14.2400	14.2400	14.2400	14.2400	-3.327%	1	1,038	-56.110%
2026-01-20	13.8800	14.7300	13.8800	14.7300	+15.529%	2	1,039	-57.570%
2026-01-16	12.4600	12.9000	12.3000	12.7500	+21.429%	11	1,026	-50.980%
2026-01-15	10.5000	10.5000	10.5000	10.5000	-6.082%	1	1,026	-40.476%
2026-01-12	11.1800	11.1800	11.1800	11.1800	-4.444%	1	1,027	-44.097%
2026-01-09	11.7000	12.0500	11.7000	11.7000	-22.517%	9	1,027	-46.581%
2026-01-08	15.4000	15.4000	15.1000	15.1000	+4.138%	3	1,025	-58.609%
2026-01-07	14.5000	14.5000	14.5000	14.5000	+16.279%	5	1,024	-56.897%
2026-01-05	12.4700	12.4700	12.4700	12.4700	+0.972%	1	1,019	-49.880%
2026-01-02	12.3500	12.3500	12.3500	12.3500	-4.633%	2	1,019	-49.393%
2025-12-31	12.9500	12.9500	12.9500	12.9500	-1.521%	1	1,021	-51.737%
2025-12-19	12.3000	13.1500	12.3000	13.1500	-8.298%	5	1,021	-52.471%
2025-12-17	14.0200	14.3400	14.0200	14.3400	+20.000%	4	1,016	-56.416%
2025-12-16	12.9000	12.9000	11.8000	11.9500	-4.781%	17	1,016	-47.699%
2025-12-15	12.5500	12.5500	12.5500	12.5500	+0.400%	1	1,033	-50.199%
2025-12-11	12.5000	12.5000	12.5000	12.5000	-4.943%	2	1,033	-50.000%
2025-12-08	12.9000	13.1500	12.9000	13.1500	+6.478%	2	1,031	-52.471%
2025-12-01	12.3000	12.3500	12.3000	12.3500	+0.407%	9	1,029	-49.393%
2025-11-26	12.6000	12.6000	12.3000	12.3000	-9.225%	2	1,029	-49.187%
2025-11-25	13.4000	13.6000	13.4000	13.5500	-12.013%	107	1,029	-53.875%
2025-11-21	15.2100	15.4000	15.0000	15.4000	+23.695%	18	959	-59.416%
2025-11-20	12.4500	12.4500	12.4500	12.4500	-5.682%	10	971	-49.799%
2025-11-14	14.8000	14.8000	13.2000	13.2000	-7.042%	2	971	-52.652%
2025-11-13	14.1000	14.2000	14.1000	14.2000	+15.918%	11	971	-55.986%
2025-11-10	12.2500	12.2500	12.2500	12.2500	-4.669%	1	960	-48.980%
2025-11-07	12.8500	12.8500	12.8500	12.8500	+7.083%	3	961	-51.362%
2025-11-05	11.8000	12.0000	11.8000	12.0000	-5.882%	9	958	-47.917%
2025-11-04	12.7500	12.7500	12.7500	12.7500	+15.909%	3	949	-50.980%
2025-10-27	11.0000	11.0000	11.0000	11.0000	-1.698%	1	945	-43.182%
2025-10-24	11.1900	11.1900	11.1900	11.1900	-6.360%	2	945	-44.147%
2025-10-23	11.9500	11.9500	11.9500	11.9500	-6.421%	400	943	-47.699%
2025-10-21	12.7700	12.7700	12.7700	12.7700	+17.696%	1	543	-51.057%
2025-10-14	11.0600	11.0600	10.7000	10.8500	-1.364%	173	543	-42.396%
2025-10-13	11.0000	11.0000	11.0000	11.0000	+0.917%	1	471	-43.182%
2025-10-01	10.9500	10.9500	10.9000	10.9000	+15.834%	13	471	-42.661%
2025-09-15	9.3800	9.4100	9.3800	9.4100	-9.952%	25	458	-33.581%
2025-09-12	9.8000	10.4500	9.8000	10.4500	-0.096%	3	483	-40.191%
2025-09-11	10.4600	10.4600	10.4600	10.4600	-3.148%	2	480	-40.249%
2025-09-09	10.8000	10.8000	10.8000	10.8000	-14.625%	1	482	-42.130%
2025-09-05	12.6500	12.6500	12.6500	12.6500	+10.480%	1	481	-50.593%
2025-09-04	11.4500	11.4500	11.4500	11.4500	-7.287%	2	480	-45.415%
2025-09-03	12.3500	12.3500	12.3500	12.3500	-8.519%	1	478	-49.393%
2025-08-01	13.5000	13.5000	13.5000	13.5000	+5.882%	60	479	-53.704%
2025-07-30	13.3000	13.4500	12.7500	12.7500	-4.135%	15	539	-50.980%
2025-07-29	13.1400	13.5500	13.0500	13.3000	-3.971%	84	554	-53.008%
2025-07-28	14.0000	14.0000	13.8500	13.8500	-1.353%	22	472	-54.874%
2025-07-25	13.7500	14.0400	13.7500	14.0400	+0.501%	6	450	-55.484%
2025-07-23	13.6000	14.2000	13.6000	13.9700	-9.579%	8	445	-55.261%
2025-07-18	15.4500	15.4500	15.4500	15.4500	-3.678%	1	453	-59.547%
2025-07-16	15.4000	16.0400	15.4000	16.0400	+2.296%	14	454	-61.035%
2025-07-08	15.9500	15.9500	15.5000	15.6800	+1.818%	164	450	-60.140%
2025-06-27	15.8800	15.8800	15.4000	15.4000	-4.526%	3	368	-59.416%
2025-06-26	16.1800	16.2000	16.1300	16.1300	-4.556%	77	365	-61.252%
2025-06-24	16.8900	16.9000	16.8900	16.9000	-13.466%	3	289	-63.018%
2025-06-03	19.5300	19.5300	19.5300	19.5300	-8.696%	2	292	-67.998%
2025-05-28	21.3900	21.3900	21.3900	21.3900	-12.872%	1	290	-70.781%
2025-05-20	24.5500	24.5500	24.5500	24.5500	+1.867%	1	291	-74.542%
2025-05-19	24.1000	24.1000	24.1000	24.1000	+5.470%	5	291	-74.066%
2025-05-16	22.8500	22.8500	22.8500	22.8500	-9.325%	2	296	-72.648%
2025-05-12	25.4500	25.4500	25.2000	25.2000	-3.633%	20	297	-75.198%
2025-05-08	26.8300	26.8300	26.1500	26.1500	-5.527%	2	317	-76.099%
2025-05-07	28.6700	28.6700	27.6800	27.6800	+0.072%	25	315	-77.421%
2025-05-02	27.6600	27.6600	27.6600	27.6600	-4.621%	2	290	-77.404%
2025-05-01	28.8900	29.0000	28.8000	29.0000	-9.685%	4	291	-78.448%
2025-04-28	32.1100	32.1100	32.1100	32.1100	-13.683%	1	294	-80.536%
2025-04-10	37.8900	37.8900	37.2000	37.2000	-16.927%	3	293	-83.199%
2025-04-07	44.7800	44.7800	44.7800	44.7800	-4.723%	25	290	-86.043%
2025-04-04	46.8500	47.0000	46.8500	47.0000	+24.735%	10	267	-86.702%
2025-04-03	37.6800	37.6800	37.6800	37.6800	+8.463%	1	266	-83.413%
2025-03-27	34.8000	34.8000	34.7400	34.7400	+10.637%	4	265	-82.009%
2025-03-26	31.4000	31.4000	31.4000	31.4000	+8.276%	1	263	-80.096%
2025-03-24	29.0000	29.0000	29.0000	29.0000	-7.643%	1	262	-78.448%
2025-03-21	31.4000	31.4000	31.4000	31.4000	-1.567%	2	261	-80.096%
2025-03-19	31.9000	31.9000	31.9000	31.9000	-5.172%	1	260	-80.408%
2025-03-12	33.6400	33.6400	33.6400	33.6400	-10.911%	1	260	-81.421%
2025-03-11	39.7500	39.7500	37.7600	37.7600	-7.064%	2	259	-83.448%
2025-03-10	40.6500	40.6500	40.6300	40.6300	+6.445%	6	257	-84.617%
2025-03-06	36.1500	38.1700	36.1500	38.1700	+10.000%	5	253	-83.626%
2025-03-05	34.7000	34.7000	34.7000	34.7000	+2.906%	5	257	-81.988%
2025-03-04	33.7200	33.7200	33.7200	33.7200	+2.151%	1	252	-81.465%
2025-03-03	32.0500	33.0100	32.0500	33.0100	+0.182%	12	251	-81.066%
2025-02-28	33.5800	33.5800	32.9500	32.9500	+5.983%	28	259	-81.032%
2025-02-27	31.0900	31.0900	31.0900	31.0900	+12.645%	1	245	-79.897%
2025-02-26	28.1500	28.1500	27.4000	27.6000	+9.091%	233	246	-77.355%
2025-02-03	28.0000	28.0000	25.3000	25.3000	+1.606%	60	29	-75.296%
2025-01-31	24.9000	24.9000	24.9000	24.9000	-23.760%	20	16	-74.900%
2025-01-27	32.5500	32.9300	32.5500	32.6600	+50.507%	13	26	-80.863%
2025-01-21	21.7000	21.7000	21.7000	21.7000	-16.119%	1	15	-71.198%
2025-01-03	25.8700	25.8700	25.8700	25.8700	-16.548%	2	15	-75.841%
2024-12-23	31.0000	31.0000	31.0000	31.0000	-3.125%	1	14	-79.839%
2024-12-18	32.0000	32.0000	32.0000	32.0000	+3.226%	1	14	-80.469%
2024-12-17	31.0000	31.0000	31.0000	31.0000	-17.531%	11	13	-79.839%
2024-11-04	37.5900	37.5900	37.5900	37.5900	+15.307%	1	2	-83.373%
2024-10-03	32.6000	32.6000	32.6000	32.6000	-4.033%	1	1	-80.828%
2024-10-02	33.9700	33.9700	33.9700	33.9700	0.000%	1	1	-81.601%