Dark

VST20270115P130
VST Jan 15 2027 130.00 Put (VST270115P00130000)
option OPRA

EOD

Aug 5, 2026

13.41+3.154%(+0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	13.4100	13.4100	13.4100	13.4100	+3.154%	1	2,223	0.000%
2026-08-04	12.1000	13.0000	11.2000	13.0000	+30.000%	73	2,222	+3.154%
2026-08-03	10.2500	10.2500	9.6300	10.0000	-9.910%	537	2,149	+34.100%
2026-07-30	11.0500	11.1000	11.0500	11.1000	-14.943%	2	1,654	+20.811%
2026-07-29	11.5400	13.0500	11.5400	13.0500	+13.380%	11	1,654	+2.759%
2026-07-28	11.2200	11.6000	10.5000	11.5100	+25.109%	15	1,653	+16.507%
2026-07-27	8.8500	9.3000	8.8500	9.2000	+22.503%	56	1,654	+45.761%
2026-07-23	7.5100	7.5100	7.5100	7.5100	-3.594%	10	1,698	+78.562%
2026-07-22	8.2000	8.2000	7.7900	7.7900	-8.353%	2	1,708	+72.144%
2026-07-21	8.5000	8.5000	8.5000	8.5000	-18.112%	2	1,710	+57.765%
2026-07-17	10.6000	10.6000	10.3800	10.3800	-4.067%	11	1,711	+29.191%
2026-07-16	11.0000	11.6500	10.8200	10.8200	+13.298%	3	1,702	+23.937%
2026-07-15	8.5000	9.5500	8.5000	9.5500	-15.859%	3	1,700	+40.419%
2026-07-08	11.0000	11.3500	11.0000	11.3500	+3.653%	3	1,701	+18.150%
2026-07-07	10.9500	10.9500	10.9500	10.9500	+6.208%	1	1,701	+22.466%
2026-07-06	10.3100	10.3100	10.3100	10.3100	-13.361%	1	1,702	+30.068%
2026-07-02	11.5000	12.0000	11.5000	11.9000	+3.478%	14	1,701	+12.689%
2026-07-01	10.3000	11.5000	10.3000	11.5000	+30.682%	23	1,701	+16.609%
2026-06-25	8.4500	8.8000	8.4500	8.8000	-9.278%	351	1,721	+52.386%
2026-06-24	9.3500	9.7500	9.3500	9.7000	+3.191%	102	2,071	+38.247%
2026-06-23	10.2000	10.2000	9.3000	9.4000	+5.028%	14	2,171	+42.660%
2026-06-22	8.8000	8.9500	8.8000	8.9500	-10.050%	2	2,183	+49.832%
2026-06-18	9.5600	9.9500	8.6600	9.9500	-2.355%	318	2,011	+34.774%
2026-06-17	9.8500	10.1900	9.8200	10.1900	-2.488%	5	2,011	+31.600%
2026-06-16	10.6400	10.6400	10.4500	10.4500	-8.972%	2	2,011	+28.325%
2026-06-15	12.6500	12.6500	11.3900	11.4800	-13.749%	13	2,017	+16.812%
2026-06-12	13.3100	13.3100	13.3100	13.3100	-12.145%	1	2,017	+0.751%
2026-06-11	15.1700	15.1700	15.1500	15.1500	-10.355%	20	2,017	-11.485%
2026-06-10	16.8700	16.9000	16.7900	16.9000	+19.435%	30	2,037	-20.651%
2026-06-08	13.9500	14.1500	13.8000	14.1500	+10.117%	11	2,061	-5.230%
2026-06-04	12.8500	12.8500	12.8500	12.8500	+1.661%	8	2,061	+4.358%
2026-06-03	12.1500	12.7500	12.1500	12.6400	+3.100%	6	2,061	+6.092%
2026-06-02	12.2600	12.2600	12.2600	12.2600	+1.322%	1	2,060	+9.380%
2026-06-01	12.1000	12.1000	12.1000	12.1000	+6.140%	10	2,059	+10.826%
2026-05-29	11.3000	11.4000	11.3000	11.4000	0.000%	3	2,059	+17.632%
2026-05-28	11.4500	11.4500	11.4000	11.4000	+2.059%	2	2,057	+17.632%
2026-05-27	11.1700	11.1700	11.1700	11.1700	+5.777%	1	2,057	+20.054%
2026-05-26	11.1000	11.1000	10.5600	10.5600	-12.000%	26	2,056	+26.989%
2026-05-22	12.8400	12.8400	12.0000	12.0000	-13.793%	25	2,059	+11.750%
2026-05-21	14.2000	14.3500	13.9200	13.9200	-7.876%	13	2,063	-3.664%
2026-05-20	17.3000	17.3000	15.1100	15.1100	-14.633%	29	2,063	-11.251%
2026-05-19	18.4500	18.4500	17.7000	17.7000	+2.253%	10	2,063	-24.237%
2026-05-18	17.6200	18.1000	17.3100	17.3100	+1.228%	13	2,063	-22.530%
2026-05-15	17.1000	17.1000	17.1000	17.1000	+6.542%	5	2,063	-21.579%
2026-05-14	16.0500	16.0500	16.0500	16.0500	-2.727%	4	2,068	-16.449%
2026-05-13	14.9000	16.5000	14.9000	16.5000	+9.416%	20	2,068	-18.727%
2026-05-12	15.0800	15.0800	15.0800	15.0800	+6.950%	30	2,068	-11.074%
2026-05-11	14.6000	14.6000	14.1000	14.1000	+1.075%	30	2,068	-4.894%
2026-05-08	14.0000	14.0000	13.7500	13.9500	+18.220%	8	2,062	-3.871%
2026-05-07	11.8000	11.8000	11.8000	11.8000	-9.231%	50	2,059	+13.644%
2026-05-06	12.9000	13.0000	12.4100	13.0000	-6.810%	35	2,009	+3.154%
2026-05-01	13.9500	13.9500	13.9500	13.9500	+0.216%	4	1,976	-3.871%
2026-04-30	13.9200	13.9200	13.9200	13.9200	+1.458%	1	1,976	-3.664%
2026-04-29	13.7200	13.7200	13.7200	13.7200	-2.000%	4	1,977	-2.259%
2026-04-28	13.8400	14.0000	13.8400	14.0000	+9.461%	2	1,973	-4.214%
2026-04-24	12.7900	12.7900	12.7900	12.7900	-8.643%	2	1,971	+4.848%
2026-04-22	14.0000	14.0000	14.0000	14.0000	+2.941%	2	1,969	-4.214%
2026-04-21	13.5600	13.6000	13.4900	13.6000	+5.019%	154	1,833	-1.397%
2026-04-20	12.4800	12.9500	12.3000	12.9500	-28.571%	552	1,833	+3.552%
2026-03-31	17.5500	18.1300	17.5500	18.1300	+8.889%	2	1,283	-26.034%
2026-03-25	16.6500	16.6500	16.6500	16.6500	-6.250%	400	1,283	-19.459%
2026-03-20	16.2500	17.7600	15.5500	17.7600	+14.212%	5	982	-24.493%
2026-03-12	15.4000	15.5500	15.4000	15.5500	+7.094%	5	979	-13.762%
2026-03-03	14.5200	14.5200	14.5200	14.5200	+10.840%	2	975	-7.645%
2026-03-02	13.0600	13.1000	13.0600	13.1000	+9.167%	2	977	+2.366%
2026-02-27	11.9100	12.0000	11.7800	12.0000	-7.479%	10	978	+11.750%
2026-02-26	12.9700	12.9700	12.9700	12.9700	+2.937%	2	970	+3.392%
2026-02-25	12.6000	12.6000	12.6000	12.6000	-3.077%	1	969	+6.429%
2026-02-20	13.0000	13.0000	13.0000	13.0000	+2.121%	9	969	+3.154%
2026-02-18	12.7100	12.7300	12.7100	12.7300	-14.678%	6	965	+5.342%
2026-02-13	14.9200	14.9200	14.9200	14.9200	+2.755%	2	959	-10.121%
2026-02-12	14.5200	14.5200	14.5200	14.5200	-3.714%	10	959	-7.645%
2026-02-11	15.0800	15.0800	15.0800	15.0800	-13.829%	2	969	-11.074%
2026-02-09	18.3000	18.3000	17.5000	17.5000	-6.567%	18	967	-23.371%
2026-02-06	18.8000	18.8000	18.0000	18.7300	-10.810%	17	964	-28.404%
2026-02-05	21.0000	21.0000	21.0000	21.0000	+2.439%	15	972	-36.143%
2026-02-04	20.5700	20.5700	20.5000	20.5000	+27.408%	19	987	-34.585%
2026-01-30	16.0900	16.0900	16.0900	16.0900	+7.267%	10	968	-16.656%
2026-01-29	14.6000	15.0000	14.6000	15.0000	+2.389%	2	958	-10.600%
2026-01-28	14.4300	14.6500	14.4300	14.6500	-1.214%	3	956	-8.464%
2026-01-27	14.6500	14.8300	14.6500	14.8300	-4.013%	3	954	-9.575%
2026-01-26	15.4500	15.4500	15.4500	15.4500	-1.467%	5	951	-13.204%
2026-01-23	16.0000	16.0000	15.6800	15.6800	-5.257%	8	946	-14.477%
2026-01-20	15.4600	16.5500	15.4600	16.5500	+11.824%	5	952	-18.973%
2026-01-16	14.8000	14.8000	14.8000	14.8000	+13.236%	2	951	-9.392%
2026-01-13	13.0700	13.0700	13.0700	13.0700	+2.109%	1	951	+2.601%
2026-01-12	12.6800	12.8000	12.6800	12.8000	-5.952%	2	951	+4.766%
2026-01-09	13.5000	13.6100	13.0700	13.6100	-20.918%	18	951	-1.470%
2026-01-08	17.1600	17.4500	17.0000	17.2100	+13.522%	253	941	-22.080%
2026-01-07	14.0100	15.1800	14.0100	15.1600	+11.062%	4	690	-11.544%
2026-01-02	13.6500	13.6500	13.6500	13.6500	-9.000%	1	688	-1.758%
2025-12-29	15.0000	15.0000	15.0000	15.0000	-6.309%	2	689	-10.600%
2025-12-17	15.1900	16.0100	15.1900	16.0100	+18.593%	21	689	-16.240%
2025-12-16	13.5000	13.5000	13.5000	13.5000	-4.930%	7	692	-0.667%
2025-12-15	14.2000	14.2000	14.2000	14.2000	+3.273%	1	699	-5.563%
2025-12-12	12.6000	13.7500	12.6000	13.7500	+0.365%	2	699	-2.473%
2025-12-11	15.2500	15.2500	13.7000	13.7000	-9.272%	5	699	-2.117%
2025-12-08	14.9000	15.1000	14.9000	15.1000	+5.965%	2	700	-11.192%
2025-12-05	14.2500	14.2500	14.2500	14.2500	+2.151%	3	699	-5.895%
2025-12-01	13.9500	13.9500	13.9500	13.9500	-12.813%	7	696	-3.871%
2025-11-25	16.0000	16.0000	16.0000	16.0000	-0.929%	15	696	-16.188%
2025-11-24	16.1500	16.1500	16.1500	16.1500	+22.534%	1	696	-16.966%
2025-11-20	13.1800	13.1800	13.1800	13.1800	-7.509%	5	697	+1.745%
2025-11-19	14.2500	14.2500	14.2500	14.2500	-4.427%	5	702	-5.895%
2025-11-14	14.9100	14.9100	14.9100	14.9100	-6.813%	1	707	-10.060%
2025-11-13	15.9500	16.0000	15.9500	16.0000	+8.844%	59	706	-16.188%
2025-11-12	14.6000	14.7000	14.3000	14.7000	+1.730%	22	647	-8.776%
2025-11-07	14.4500	14.4500	14.4500	14.4500	+1.049%	12	646	-7.197%
2025-11-04	14.3000	14.3000	14.3000	14.3000	+9.160%	15	634	-6.224%
2025-11-03	13.0500	13.1000	13.0500	13.1000	-6.429%	2	619	+2.366%
2025-10-30	14.0000	14.0000	14.0000	14.0000	+10.672%	3	619	-4.214%
2025-10-20	12.6500	12.6500	12.6500	12.6500	+1.606%	1	622	+6.008%
2025-10-17	12.5000	12.7500	12.1000	12.4500	-1.969%	186	622	+7.711%
2025-10-13	12.7000	12.7000	12.7000	12.7000	-2.308%	15	453	+5.591%
2025-09-30	13.0000	13.0000	13.0000	13.0000	+3.175%	1	453	+3.154%
2025-09-29	12.6000	12.6000	12.6000	12.6000	+2.024%	1	452	+6.429%
2025-09-26	12.3500	12.3500	12.3500	12.3500	+10.268%	1	451	+8.583%
2025-09-23	11.2000	11.2000	11.2000	11.2000	+6.464%	1	450	+19.732%
2025-09-22	10.5000	10.5200	10.5000	10.5200	-7.313%	20	450	+27.471%
2025-09-12	11.3500	11.3500	11.3500	11.3500	-3.404%	1	430	+18.150%
2025-09-11	11.0000	11.7500	11.0000	11.7500	+7.897%	7	430	+14.128%
2025-09-10	10.9500	10.9500	10.7400	10.8900	-12.177%	76	436	+23.140%
2025-09-09	12.4000	12.4000	12.4000	12.4000	-12.367%	1	416	+8.145%
2025-09-05	14.1500	14.1500	14.1500	14.1500	+10.117%	1	416	-5.230%
2025-09-04	12.8500	12.8500	12.8500	12.8500	-10.764%	1	415	+4.358%
2025-08-29	14.4000	14.4000	14.4000	14.4000	+4.727%	1	413	-6.875%
2025-08-27	13.7000	13.7500	13.7000	13.7500	-3.846%	6	413	-2.473%
2025-08-22	14.3000	14.3000	14.3000	14.3000	+1.779%	1	413	-6.224%
2025-08-21	14.0500	14.0500	14.0500	14.0500	-10.224%	1	412	-4.555%
2025-08-20	15.5500	15.6500	15.5500	15.6500	+7.192%	29	412	-14.313%
2025-08-19	14.6000	14.6000	14.6000	14.6000	+4.659%	1	387	-8.151%
2025-08-15	13.9400	13.9500	13.9400	13.9500	+5.762%	6	388	-3.871%
2025-08-14	13.1900	13.1900	13.1900	13.1900	-0.827%	1	384	+1.668%
2025-08-08	13.3000	13.3000	13.3000	13.3000	-5.000%	1	384	+0.827%
2025-08-06	14.0000	14.0000	14.0000	14.0000	+5.263%	1	384	-4.214%
2025-07-31	12.4500	13.3000	12.4500	13.3000	-6.993%	6	383	+0.827%
2025-07-30	14.3000	14.3000	14.3000	14.3000	-8.039%	2	382	-6.224%
2025-07-28	15.5500	15.5500	15.5500	15.5500	+0.323%	2	384	-13.762%
2025-07-23	15.0000	15.5000	15.0000	15.5000	-9.357%	61	384	-13.484%
2025-07-21	17.1000	17.1000	17.1000	17.1000	+1.786%	4	369	-21.579%
2025-07-18	16.8000	16.8000	16.8000	16.8000	-0.238%	1	369	-20.179%
2025-07-15	16.7000	16.8400	16.7000	16.8400	+2.997%	2	369	-20.368%
2025-07-14	16.3500	16.3500	16.3500	16.3500	-0.608%	1	369	-17.982%
2025-07-10	16.6000	16.6000	16.4500	16.4500	+0.612%	11	369	-18.480%
2025-07-09	16.3000	16.3500	16.2600	16.3500	-5.382%	14	368	-17.982%
2025-06-30	17.2900	17.2900	17.2800	17.2800	-17.714%	2	374	-22.396%
2025-06-18	21.0000	21.0000	21.0000	21.0000	-0.190%	2	374	-36.143%
2025-06-13	21.4700	21.4700	21.0400	21.0400	-7.679%	8	374	-36.264%
2025-06-12	22.2700	22.8800	22.2700	22.7900	+1.469%	34	373	-41.158%
2025-06-11	22.4600	22.4600	22.4600	22.4600	+0.717%	2	373	-40.294%
2025-06-02	22.3000	22.3000	22.3000	22.3000	-7.622%	10	373	-39.865%
2025-05-30	24.1400	24.1400	24.1400	24.1400	+2.072%	2	373	-44.449%
2025-05-28	23.6500	23.6500	23.6500	23.6500	-1.458%	5	373	-43.298%
2025-05-27	24.0000	24.0000	24.0000	24.0000	-8.257%	5	378	-44.125%
2025-05-20	26.1600	26.1600	26.1600	26.1600	+4.640%	1	378	-48.739%
2025-05-13	25.0000	25.0000	25.0000	25.0000	-7.783%	1	377	-46.360%
2025-05-12	27.1100	27.1100	27.1100	27.1100	-11.115%	1	377	-50.535%
2025-05-09	30.5000	30.5000	30.5000	30.5000	+1.667%	4	377	-56.033%
2025-05-07	30.0000	30.0000	30.0000	30.0000	+6.195%	1	375	-55.300%
2025-05-06	28.2500	28.2500	28.2500	28.2500	-18.705%	1	375	-52.531%
2025-04-30	34.7500	34.7500	34.7500	34.7500	-0.287%	1	374	-61.410%
2025-04-25	36.3100	36.3100	34.8500	34.8500	-16.587%	4	373	-61.521%
2025-04-21	41.7800	41.7800	41.7800	41.7800	+1.902%	1	373	-67.903%
2025-04-14	41.0000	41.0000	41.0000	41.0000	+8.037%	2	373	-67.293%
2025-04-09	37.9500	37.9500	37.9500	37.9500	-17.500%	1	375	-64.664%
2025-04-07	50.1500	50.1500	46.0000	46.0000	-9.181%	13	375	-70.848%
2025-04-04	50.1000	52.2000	50.1000	50.6500	+34.636%	12	382	-73.524%
2025-04-01	37.6200	37.6200	37.6200	37.6200	-0.581%	1	378	-64.354%
2025-03-31	37.8500	37.8500	37.8400	37.8400	+3.813%	3	378	-64.561%
2025-03-26	36.4500	36.4500	36.4500	36.4500	+22.315%	200	376	-63.210%
2025-03-24	29.8000	29.8000	29.8000	29.8000	-14.442%	1	176	-55.000%
2025-03-19	34.8300	34.8300	34.8300	34.8300	-14.317%	1	177	-61.499%
2025-03-13	40.6500	40.6500	40.6500	40.6500	-6.766%	17	176	-67.011%
2025-03-10	43.8500	43.8700	43.6000	43.6000	+5.569%	13	176	-69.243%
2025-03-06	39.2900	41.3000	39.2900	41.3000	+9.549%	2	179	-67.530%
2025-03-05	37.6000	37.7000	37.6000	37.7000	+3.288%	11	179	-64.430%
2025-03-03	35.1900	36.5000	35.1900	36.5000	+5.797%	6	168	-63.260%
2025-02-28	34.5000	34.5000	34.5000	34.5000	-1.203%	20	172	-61.130%
2025-02-27	35.1200	35.1200	34.9200	34.9200	+25.386%	4	169	-61.598%
2025-02-13	27.8500	27.8500	27.8500	27.8500	+4.699%	3	168	-51.849%
2025-02-10	26.6000	26.6000	26.6000	26.6000	+0.643%	1	168	-49.586%
2025-02-06	26.4300	26.4300	26.4300	26.4300	+3.647%	1	168	-49.262%
2025-02-05	25.5000	25.5000	25.5000	25.5000	-6.764%	60	168	-47.412%
2025-02-04	27.3500	27.3500	27.3500	27.3500	+1.673%	1	179	-50.969%
2025-02-03	27.9000	27.9000	26.9000	26.9000	+2.829%	41	180	-50.149%
2025-01-30	25.1000	26.1600	25.1000	26.1600	-11.472%	4	151	-48.739%
2025-01-29	29.5500	29.5500	29.5500	29.5500	-5.892%	5	150	-54.619%
2025-01-28	31.4000	31.4000	31.4000	31.4000	-11.274%	10	150	-57.293%
2025-01-27	34.6800	35.7400	34.6800	35.3900	+56.662%	15	140	-62.108%
2025-01-24	22.4700	22.5900	22.4700	22.5900	+5.070%	14	128	-40.637%
2025-01-23	21.5000	21.5000	21.5000	21.5000	-5.077%	1	131	-37.628%
2025-01-22	22.4900	22.6500	22.2000	22.6500	+1.524%	38	132	-40.795%
2025-01-21	23.5000	23.5000	21.9000	22.3100	-10.689%	43	103	-39.892%
2025-01-16	25.2000	25.4000	24.7500	24.9800	-4.107%	93	103	-46.317%
2025-01-14	26.0500	26.0500	26.0500	26.0500	-13.742%	20	45	-48.522%
2024-12-02	30.2000	30.2000	30.2000	30.2000	-1.113%	2	25	-55.596%
2024-11-19	31.5600	31.5600	30.5400	30.5400	+1.970%	12	23	-56.090%
2024-11-18	32.0000	32.2900	29.9500	29.9500	-5.371%	7	12	-55.225%
2024-11-13	31.6500	31.6500	31.6500	31.6500	-1.402%	1	10	-57.630%
2024-11-11	30.9700	32.1000	30.9700	32.1000	-1.534%	2	9	-58.224%
2024-11-07	31.7600	32.6000	31.7600	32.6000	-14.860%	5	7	-58.865%
2024-11-05	38.2900	38.2900	38.2900	38.2900	+2.380%	1	2	-64.978%
2024-10-09	37.4000	37.4000	37.4000	37.4000	+8.658%	1	1	-64.144%
2024-10-04	34.4200	34.4200	34.4200	34.4200	-2.713%	2	1	-61.040%
2024-10-03	35.3800	35.3800	35.3800	35.3800	0.000%	1	1	-62.097%