Dark

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

EOD

Aug 5, 2026

11.30+7.619%(+0.80)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	10.8500	11.3000	10.8500	11.3000	+7.619%	12	2,048	0.000%
2026-08-04	10.4500	10.5000	10.2500	10.5000	+26.506%	14	2,048	+7.619%
2026-08-03	8.3000	8.3000	8.3000	8.3000	-12.169%	1	2,039	+36.145%
2026-07-31	9.4000	9.4500	9.4000	9.4500	-17.467%	2	2,039	+19.577%
2026-07-29	10.4500	11.4500	10.4500	11.4500	+17.195%	757	2,037	-1.310%
2026-07-28	9.3400	9.7700	9.0200	9.7700	+62.833%	10	1,456	+15.660%
2026-07-24	6.0500	6.0500	6.0000	6.0000	-5.363%	10	1,455	+88.333%
2026-07-23	6.3400	6.3400	6.3400	6.3400	-6.074%	1	1,455	+78.233%
2026-07-22	6.7500	6.7500	6.7500	6.7500	-16.149%	4	1,455	+67.407%
2026-07-20	8.0500	8.0500	8.0500	8.0500	-8.000%	5	1,455	+40.373%
2026-07-17	9.2500	9.2500	8.7500	8.7500	-5.914%	2	1,455	+29.143%
2026-07-16	9.7000	9.7000	9.3000	9.3000	+26.016%	6	1,454	+21.505%
2026-07-15	7.3800	7.3800	7.3800	7.3800	-12.663%	4	1,454	+53.117%
2026-07-09	8.3000	8.4500	8.3000	8.4500	-4.842%	8	1,454	+33.728%
2026-07-08	8.8800	8.8800	8.8800	8.8800	-0.225%	1	1,446	+27.252%
2026-07-06	8.9000	8.9000	8.9000	8.9000	-11.443%	1	1,447	+26.966%
2026-07-02	10.0200	10.1000	10.0200	10.0500	+32.237%	4	1,447	+12.438%
2026-06-29	7.7500	7.7500	7.3500	7.6000	-4.642%	5	1,447	+48.684%
2026-06-23	8.4800	8.4800	7.9700	7.9700	-6.235%	2	1,444	+41.782%
2026-06-18	7.3500	8.5000	7.2500	8.5000	-2.299%	214	1,471	+32.941%
2026-06-16	9.0500	9.5000	8.7000	8.7000	-11.224%	28	1,471	+29.885%
2026-06-15	9.8000	9.8500	9.8000	9.8000	-29.242%	6	1,454	+15.306%
2026-06-11	13.8500	13.8500	13.8500	13.8500	-5.461%	2	1,454	-18.412%
2026-06-10	13.3900	14.6500	13.3900	14.6500	+19.106%	24	1,454	-22.867%
2026-06-09	12.3000	12.3000	12.3000	12.3000	+3.361%	1	1,454	-8.130%
2026-06-08	12.0000	12.0500	11.9000	11.9000	-2.459%	14	1,453	-5.042%
2026-06-05	12.1300	12.2000	12.1300	12.2000	+8.929%	3	1,439	-7.377%
2026-06-04	11.4000	11.4000	11.2000	11.2000	+2.283%	4	1,438	+0.893%
2026-06-03	10.9500	10.9500	10.9500	10.9500	+11.168%	1	1,435	+3.196%
2026-06-02	10.6500	10.6700	9.8500	9.8500	-4.831%	11	1,434	+14.721%
2026-06-01	10.3500	10.3500	10.3500	10.3500	+3.500%	2	1,439	+9.179%
2026-05-27	9.5000	10.0000	9.5000	10.0000	+8.108%	3	1,439	+13.000%
2026-05-26	9.7500	9.7500	8.8700	9.2500	-9.314%	15	1,439	+22.162%
2026-05-22	11.0000	11.0000	10.2000	10.2000	-15.000%	5	1,438	+10.784%
2026-05-21	12.0000	12.0000	12.0000	12.0000	-7.975%	1	1,436	-5.833%
2026-05-20	15.0500	15.0500	13.0400	13.0400	-18.905%	37	1,436	-13.344%
2026-05-19	15.5000	16.0800	15.5000	16.0800	+3.408%	9	1,436	-29.726%
2026-05-18	15.2500	15.7000	15.2500	15.5500	+6.507%	449	1,436	-27.331%
2026-05-15	14.6000	14.6000	14.6000	14.6000	+3.546%	1	1,436	-22.603%
2026-05-14	14.1000	14.1000	14.1000	14.1000	+6.818%	1	1,512	-19.858%
2026-05-13	13.2000	13.2000	13.2000	13.2000	+5.600%	1	1,512	-14.394%
2026-05-11	12.5000	12.5000	12.5000	12.5000	+0.241%	2	1,512	-9.600%
2026-05-08	12.0400	12.4700	12.0000	12.4700	+21.659%	9	1,511	-9.383%
2026-05-07	10.2500	10.2500	10.2500	10.2500	-8.564%	3	1,515	+10.244%
2026-05-06	11.2100	11.2100	11.2100	11.2100	+3.796%	5	1,515	+0.803%
2026-05-04	10.8000	10.8000	10.8000	10.8000	-9.244%	1	1,515	+4.630%
2026-04-30	12.1900	12.1900	11.7500	11.9000	-6.593%	40	1,515	-5.042%
2026-04-29	12.7400	12.7400	12.7400	12.7400	+5.029%	1	1,506	-11.303%
2026-04-28	12.1300	12.1300	12.1300	12.1300	+8.014%	1	1,505	-6.843%
2026-04-27	11.2500	11.2500	10.6000	11.2300	+1.629%	568	1,505	+0.623%
2026-04-24	11.0500	11.0500	11.0500	11.0500	+4.245%	1	1,114	+2.262%
2026-04-20	10.6000	10.6000	10.6000	10.6000	+0.474%	1	1,113	+6.604%
2026-04-17	10.5500	10.5500	10.5500	10.5500	-0.939%	2	1,113	+7.109%
2026-04-16	10.8500	10.8500	10.6500	10.6500	-4.484%	9	1,113	+6.103%
2026-04-15	11.1500	11.1500	11.1500	11.1500	+1.364%	334	1,119	+1.345%
2026-04-14	11.7500	11.7500	11.0000	11.0000	-8.333%	13	1,295	+2.727%
2026-04-13	12.0000	12.0000	12.0000	12.0000	-2.041%	1	1,296	-5.833%
2026-04-09	12.1300	12.2500	12.1300	12.2500	-24.149%	8	1,295	-7.755%
2026-03-20	13.6000	16.1500	13.5000	16.1500	+19.188%	320	1,291	-30.031%
2026-03-13	13.5500	13.5500	13.5500	13.5500	+9.895%	1	1,045	-16.605%
2026-03-06	12.3300	12.3300	12.3300	12.3300	+1.733%	1	1,045	-8.354%
2026-03-05	12.1200	12.1200	12.1200	12.1200	-9.213%	1	1,044	-6.766%
2026-03-03	14.4700	14.4700	13.3500	13.3500	+13.136%	6	1,045	-15.356%
2026-03-02	10.9500	11.8000	10.9500	11.8000	+6.306%	3	1,045	-4.237%
2026-02-27	10.9000	11.1000	10.9000	11.1000	+2.304%	47	1,045	+1.802%
2026-02-26	11.8500	11.9500	10.7300	10.8500	+0.463%	229	1,039	+4.147%
2026-02-25	10.6300	10.8000	10.6300	10.8000	-7.692%	2	1,016	+4.630%
2026-02-24	11.8500	11.8500	11.7000	11.7000	+5.405%	16	1,016	-3.419%
2026-02-20	11.1000	11.1000	11.1000	11.1000	+7.246%	1	1,032	+1.802%
2026-02-18	10.3500	10.3500	10.3500	10.3500	-10.000%	1	1,033	+9.179%
2026-02-17	11.7300	11.7300	11.3000	11.5000	-4.167%	3	1,032	-1.739%
2026-02-13	12.0000	12.0000	12.0000	12.0000	-8.745%	1	1,036	-5.833%
2026-02-12	12.9700	13.1500	12.9700	13.1500	-12.333%	3	1,036	-14.068%
2026-02-09	15.0000	15.0000	15.0000	15.0000	-5.956%	1	1,035	-24.667%
2026-02-06	15.9500	15.9500	15.9500	15.9500	-17.143%	1	1,036	-29.154%
2026-02-05	19.3000	19.3000	19.2500	19.2500	+3.774%	3	1,036	-41.299%
2026-02-04	18.5500	18.5500	18.5500	18.5500	+24.163%	1	1,036	-39.084%
2026-02-03	14.9400	14.9400	14.9400	14.9400	+13.182%	1	1,037	-24.364%
2026-01-27	13.2000	13.2000	13.2000	13.2000	-2.655%	1	1,036	-14.394%
2026-01-26	13.6000	13.6000	13.5600	13.5600	+0.743%	6	1,036	-16.667%
2026-01-22	13.4500	13.4600	13.4500	13.4600	-5.478%	3	1,041	-16.048%
2026-01-21	14.2400	14.2400	14.2400	14.2400	-3.327%	1	1,038	-20.646%
2026-01-20	13.8800	14.7300	13.8800	14.7300	+15.529%	2	1,039	-23.286%
2026-01-16	12.4600	12.9000	12.3000	12.7500	+21.429%	11	1,026	-11.373%
2026-01-15	10.5000	10.5000	10.5000	10.5000	-6.082%	1	1,026	+7.619%
2026-01-12	11.1800	11.1800	11.1800	11.1800	-4.444%	1	1,027	+1.073%
2026-01-09	11.7000	12.0500	11.7000	11.7000	-22.517%	9	1,027	-3.419%
2026-01-08	15.4000	15.4000	15.1000	15.1000	+4.138%	3	1,025	-25.166%
2026-01-07	14.5000	14.5000	14.5000	14.5000	+16.279%	5	1,024	-22.069%
2026-01-05	12.4700	12.4700	12.4700	12.4700	+0.972%	1	1,019	-9.383%
2026-01-02	12.3500	12.3500	12.3500	12.3500	-4.633%	2	1,019	-8.502%
2025-12-31	12.9500	12.9500	12.9500	12.9500	-1.521%	1	1,021	-12.741%
2025-12-19	12.3000	13.1500	12.3000	13.1500	-8.298%	5	1,021	-14.068%
2025-12-17	14.0200	14.3400	14.0200	14.3400	+20.000%	4	1,016	-21.199%
2025-12-16	12.9000	12.9000	11.8000	11.9500	-4.781%	17	1,016	-5.439%
2025-12-15	12.5500	12.5500	12.5500	12.5500	+0.400%	1	1,033	-9.960%
2025-12-11	12.5000	12.5000	12.5000	12.5000	-4.943%	2	1,033	-9.600%
2025-12-08	12.9000	13.1500	12.9000	13.1500	+6.478%	2	1,031	-14.068%
2025-12-01	12.3000	12.3500	12.3000	12.3500	+0.407%	9	1,029	-8.502%
2025-11-26	12.6000	12.6000	12.3000	12.3000	-9.225%	2	1,029	-8.130%
2025-11-25	13.4000	13.6000	13.4000	13.5500	-12.013%	107	1,029	-16.605%
2025-11-21	15.2100	15.4000	15.0000	15.4000	+23.695%	18	959	-26.623%
2025-11-20	12.4500	12.4500	12.4500	12.4500	-5.682%	10	971	-9.237%
2025-11-14	14.8000	14.8000	13.2000	13.2000	-7.042%	2	971	-14.394%
2025-11-13	14.1000	14.2000	14.1000	14.2000	+15.918%	11	971	-20.423%
2025-11-10	12.2500	12.2500	12.2500	12.2500	-4.669%	1	960	-7.755%
2025-11-07	12.8500	12.8500	12.8500	12.8500	+7.083%	3	961	-12.062%
2025-11-05	11.8000	12.0000	11.8000	12.0000	-5.882%	9	958	-5.833%
2025-11-04	12.7500	12.7500	12.7500	12.7500	+15.909%	3	949	-11.373%
2025-10-27	11.0000	11.0000	11.0000	11.0000	-1.698%	1	945	+2.727%
2025-10-24	11.1900	11.1900	11.1900	11.1900	-6.360%	2	945	+0.983%
2025-10-23	11.9500	11.9500	11.9500	11.9500	-6.421%	400	943	-5.439%
2025-10-21	12.7700	12.7700	12.7700	12.7700	+17.696%	1	543	-11.511%
2025-10-14	11.0600	11.0600	10.7000	10.8500	-1.364%	173	543	+4.147%
2025-10-13	11.0000	11.0000	11.0000	11.0000	+0.917%	1	471	+2.727%
2025-10-01	10.9500	10.9500	10.9000	10.9000	+15.834%	13	471	+3.670%
2025-09-15	9.3800	9.4100	9.3800	9.4100	-9.952%	25	458	+20.085%
2025-09-12	9.8000	10.4500	9.8000	10.4500	-0.096%	3	483	+8.134%
2025-09-11	10.4600	10.4600	10.4600	10.4600	-3.148%	2	480	+8.031%
2025-09-09	10.8000	10.8000	10.8000	10.8000	-14.625%	1	482	+4.630%
2025-09-05	12.6500	12.6500	12.6500	12.6500	+10.480%	1	481	-10.672%
2025-09-04	11.4500	11.4500	11.4500	11.4500	-7.287%	2	480	-1.310%
2025-09-03	12.3500	12.3500	12.3500	12.3500	-8.519%	1	478	-8.502%
2025-08-01	13.5000	13.5000	13.5000	13.5000	+5.882%	60	479	-16.296%
2025-07-30	13.3000	13.4500	12.7500	12.7500	-4.135%	15	539	-11.373%
2025-07-29	13.1400	13.5500	13.0500	13.3000	-3.971%	84	554	-15.038%
2025-07-28	14.0000	14.0000	13.8500	13.8500	-1.353%	22	472	-18.412%
2025-07-25	13.7500	14.0400	13.7500	14.0400	+0.501%	6	450	-19.516%
2025-07-23	13.6000	14.2000	13.6000	13.9700	-9.579%	8	445	-19.112%
2025-07-18	15.4500	15.4500	15.4500	15.4500	-3.678%	1	453	-26.861%
2025-07-16	15.4000	16.0400	15.4000	16.0400	+2.296%	14	454	-29.551%
2025-07-08	15.9500	15.9500	15.5000	15.6800	+1.818%	164	450	-27.934%
2025-06-27	15.8800	15.8800	15.4000	15.4000	-4.526%	3	368	-26.623%
2025-06-26	16.1800	16.2000	16.1300	16.1300	-4.556%	77	365	-29.944%
2025-06-24	16.8900	16.9000	16.8900	16.9000	-13.466%	3	289	-33.136%
2025-06-03	19.5300	19.5300	19.5300	19.5300	-8.696%	2	292	-42.140%
2025-05-28	21.3900	21.3900	21.3900	21.3900	-12.872%	1	290	-47.172%
2025-05-20	24.5500	24.5500	24.5500	24.5500	+1.867%	1	291	-53.971%
2025-05-19	24.1000	24.1000	24.1000	24.1000	+5.470%	5	291	-53.112%
2025-05-16	22.8500	22.8500	22.8500	22.8500	-9.325%	2	296	-50.547%
2025-05-12	25.4500	25.4500	25.2000	25.2000	-3.633%	20	297	-55.159%
2025-05-08	26.8300	26.8300	26.1500	26.1500	-5.527%	2	317	-56.788%
2025-05-07	28.6700	28.6700	27.6800	27.6800	+0.072%	25	315	-59.176%
2025-05-02	27.6600	27.6600	27.6600	27.6600	-4.621%	2	290	-59.147%
2025-05-01	28.8900	29.0000	28.8000	29.0000	-9.685%	4	291	-61.034%
2025-04-28	32.1100	32.1100	32.1100	32.1100	-13.683%	1	294	-64.808%
2025-04-10	37.8900	37.8900	37.2000	37.2000	-16.927%	3	293	-69.624%
2025-04-07	44.7800	44.7800	44.7800	44.7800	-4.723%	25	290	-74.766%
2025-04-04	46.8500	47.0000	46.8500	47.0000	+24.735%	10	267	-75.957%
2025-04-03	37.6800	37.6800	37.6800	37.6800	+8.463%	1	266	-70.011%
2025-03-27	34.8000	34.8000	34.7400	34.7400	+10.637%	4	265	-67.473%
2025-03-26	31.4000	31.4000	31.4000	31.4000	+8.276%	1	263	-64.013%
2025-03-24	29.0000	29.0000	29.0000	29.0000	-7.643%	1	262	-61.034%
2025-03-21	31.4000	31.4000	31.4000	31.4000	-1.567%	2	261	-64.013%
2025-03-19	31.9000	31.9000	31.9000	31.9000	-5.172%	1	260	-64.577%
2025-03-12	33.6400	33.6400	33.6400	33.6400	-10.911%	1	260	-66.409%
2025-03-11	39.7500	39.7500	37.7600	37.7600	-7.064%	2	259	-70.074%
2025-03-10	40.6500	40.6500	40.6300	40.6300	+6.445%	6	257	-72.188%
2025-03-06	36.1500	38.1700	36.1500	38.1700	+10.000%	5	253	-70.396%
2025-03-05	34.7000	34.7000	34.7000	34.7000	+2.906%	5	257	-67.435%
2025-03-04	33.7200	33.7200	33.7200	33.7200	+2.151%	1	252	-66.489%
2025-03-03	32.0500	33.0100	32.0500	33.0100	+0.182%	12	251	-65.768%
2025-02-28	33.5800	33.5800	32.9500	32.9500	+5.983%	28	259	-65.706%
2025-02-27	31.0900	31.0900	31.0900	31.0900	+12.645%	1	245	-63.654%
2025-02-26	28.1500	28.1500	27.4000	27.6000	+9.091%	233	246	-59.058%
2025-02-03	28.0000	28.0000	25.3000	25.3000	+1.606%	60	29	-55.336%
2025-01-31	24.9000	24.9000	24.9000	24.9000	-23.760%	20	16	-54.618%
2025-01-27	32.5500	32.9300	32.5500	32.6600	+50.507%	13	26	-65.401%
2025-01-21	21.7000	21.7000	21.7000	21.7000	-16.119%	1	15	-47.926%
2025-01-03	25.8700	25.8700	25.8700	25.8700	-16.548%	2	15	-56.320%
2024-12-23	31.0000	31.0000	31.0000	31.0000	-3.125%	1	14	-63.548%
2024-12-18	32.0000	32.0000	32.0000	32.0000	+3.226%	1	14	-64.688%
2024-12-17	31.0000	31.0000	31.0000	31.0000	-17.531%	11	13	-63.548%
2024-11-04	37.5900	37.5900	37.5900	37.5900	+15.307%	1	2	-69.939%
2024-10-03	32.6000	32.6000	32.6000	32.6000	-4.033%	1	1	-65.337%
2024-10-02	33.9700	33.9700	33.9700	33.9700	0.000%	1	1	-66.735%