Dark

VST20270115P135
VST Jan 15 2027 135.00 Put (VST270115P00135000)
option OPRA

EOD

Aug 5, 2026

16.00+8.108%(+1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	16.0000	16.0000	16.0000	16.0000	+8.108%	1	1,201	0.000%
2026-08-04	14.8000	14.8000	14.8000	14.8000	+8.984%	1	1,201	+8.108%
2026-07-31	13.5800	13.5800	13.5800	13.5800	+3.664%	2	1,201	+17.820%
2026-07-30	13.1000	13.1000	13.1000	13.1000	-9.028%	7	1,199	+22.137%
2026-07-29	14.4500	14.4500	14.4000	14.4000	+6.509%	100	1,197	+11.111%
2026-07-28	12.8100	13.5200	12.8100	13.5200	+26.355%	2	1,097	+18.343%
2026-07-27	10.7000	10.7000	10.7000	10.7000	+20.225%	1	1,098	+49.533%
2026-07-23	8.9000	8.9000	8.9000	8.9000	-14.258%	10	1,097	+79.775%
2026-07-21	10.3800	10.3800	10.3800	10.3800	-9.345%	1	1,097	+54.143%
2026-07-20	11.7500	11.9000	11.4000	11.4500	-8.765%	40	1,096	+39.738%
2026-07-16	12.5000	12.5500	12.5000	12.5500	-2.182%	2	1,081	+27.490%
2026-07-08	12.8500	12.8500	12.8300	12.8300	+6.917%	6	1,080	+24.708%
2026-06-30	10.6200	12.0000	10.6000	12.0000	+11.317%	7	1,083	+33.333%
2026-06-29	10.7800	10.7800	10.7800	10.7800	+4.457%	1	1,078	+48.423%
2026-06-25	10.2600	10.3200	10.2600	10.3200	-6.182%	8	1,078	+55.039%
2026-06-24	11.5500	11.5500	11.0000	11.0000	-0.452%	30	1,076	+45.455%
2026-06-23	10.9000	11.0500	10.9000	11.0500	-7.917%	2	1,084	+44.796%
2026-06-17	12.0000	12.0500	12.0000	12.0000	-3.459%	6	1,080	+33.333%
2026-06-16	12.4000	12.4300	12.0000	12.4300	-8.938%	7	1,080	+28.721%
2026-06-15	13.6000	13.6500	13.6000	13.6500	-15.217%	18	1,079	+17.216%
2026-06-12	16.1000	16.1000	16.1000	16.1000	-11.781%	1	1,079	-0.621%
2026-06-10	18.2500	18.2500	18.2500	18.2500	+6.228%	1	1,079	-12.329%
2026-06-09	17.1800	17.1800	17.1800	17.1800	+7.375%	1	1,079	-6.868%
2026-06-08	16.1000	16.1000	16.0000	16.0000	+6.667%	3	1,080	0.000%
2026-06-04	15.0000	15.0000	15.0000	15.0000	+2.389%	1	1,078	+6.667%
2026-06-03	14.6500	14.6500	14.6500	14.6500	+5.396%	2	1,078	+9.215%
2026-06-02	13.8800	13.9000	13.8800	13.9000	-2.113%	2	1,076	+15.108%
2026-06-01	14.5500	14.5500	14.1500	14.2000	+8.397%	25	1,076	+12.676%
2026-05-29	12.9500	13.2000	12.9500	13.1000	0.000%	524	1,076	+22.137%
2026-05-28	13.3500	13.3500	12.6200	13.1000	-2.602%	27	761	+22.137%
2026-05-27	13.5000	13.5000	13.3500	13.4500	-4.270%	53	775	+18.959%
2026-05-22	14.0500	14.0500	14.0000	14.0500	-12.461%	13	749	+13.879%
2026-05-21	16.7500	16.7500	16.0500	16.0500	-22.464%	7	745	-0.312%
2026-05-19	20.7000	20.8500	20.7000	20.7000	+2.222%	107	745	-22.705%
2026-05-18	19.7600	20.2500	19.7600	20.2500	+4.381%	9	745	-20.988%
2026-05-15	19.4500	19.9300	19.4000	19.4000	+3.854%	35	745	-17.526%
2026-05-14	18.6800	18.6800	18.6800	18.6800	+2.920%	1	677	-14.347%
2026-05-13	18.5000	18.5000	18.1500	18.1500	+10.000%	2	677	-11.846%
2026-05-12	16.5000	16.5000	16.5000	16.5000	+1.789%	1	677	-3.030%
2026-05-11	16.7600	16.7600	16.2100	16.2100	+1.630%	31	677	-1.295%
2026-05-08	16.5500	16.6000	15.9500	15.9500	+20.287%	23	666	+0.313%
2026-05-07	13.2600	13.2600	13.2600	13.2600	-7.789%	3	647	+20.664%
2026-05-06	14.3800	14.3800	14.3800	14.3800	+2.714%	3	647	+11.266%
2026-05-05	14.0000	14.0000	14.0000	14.0000	-8.676%	2	647	+14.286%
2026-05-01	15.0100	15.3300	15.0100	15.3300	-1.415%	16	659	+4.371%
2026-04-30	15.3500	15.5500	15.3500	15.5500	-2.016%	10	659	+2.894%
2026-04-29	15.8700	15.8700	15.8700	15.8700	-0.189%	20	659	+0.819%
2026-04-28	15.9000	15.9000	15.9000	15.9000	+1.209%	1	659	+0.629%
2026-04-21	15.7100	15.7100	15.7100	15.7100	+13.266%	1	660	+1.846%
2026-04-17	13.7700	13.8700	13.7700	13.8700	-5.000%	15	659	+15.357%
2026-04-16	14.6000	14.6000	14.6000	14.6000	-8.003%	2	667	+9.589%
2026-04-10	16.4000	16.4000	15.8700	15.8700	+3.052%	5	669	+0.819%
2026-04-09	15.8500	15.8500	15.4000	15.4000	-17.115%	10	664	+3.896%
2026-03-25	18.4600	18.5800	18.4600	18.5800	+23.949%	16	660	-13.886%
2026-03-19	14.9900	14.9900	14.9900	14.9900	+4.315%	5	646	+6.738%
2026-03-18	14.3700	14.3700	14.3700	14.3700	-12.909%	1	651	+11.343%
2026-03-16	16.5000	16.5000	16.5000	16.5000	-3.509%	2	652	-3.030%
2026-03-06	17.0500	17.1600	17.0000	17.1000	+23.913%	22	654	-6.433%
2026-02-27	13.8000	13.8000	13.8000	13.8000	-2.817%	18	654	+15.942%
2026-02-18	14.7500	14.7500	14.2000	14.2000	-12.883%	2	654	+12.676%
2026-02-13	16.3000	16.3000	16.3000	16.3000	-2.102%	2	657	-1.840%
2026-02-12	16.6500	16.6500	16.6500	16.6500	-18.382%	1	657	-3.904%
2026-02-06	20.9000	20.9000	20.4000	20.4000	-10.878%	4	656	-21.569%
2026-02-04	19.0000	23.0000	19.0000	22.8900	+35.444%	7	659	-30.100%
2026-01-28	16.9000	16.9000	16.9000	16.9000	-6.475%	3	657	-5.325%
2026-01-20	17.3500	18.0900	17.3500	18.0700	+27.433%	3	654	-11.455%
2026-01-15	14.4000	14.4000	14.1800	14.1800	-0.141%	2	652	+12.835%
2026-01-12	15.0700	15.0700	14.2000	14.2000	-5.960%	2	654	+12.676%
2026-01-09	15.1200	15.1200	15.1000	15.1000	-16.111%	5	656	+5.960%
2026-01-07	17.1000	18.0000	17.1000	18.0000	+17.111%	3	652	-11.111%
2026-01-02	15.9000	15.9000	15.3700	15.3700	-7.410%	3	649	+4.099%
2025-12-30	16.6000	16.6000	16.6000	16.6000	-3.880%	1	650	-3.614%
2025-12-22	17.2700	17.2700	17.2700	17.2700	+8.822%	2	649	-7.354%
2025-12-18	15.8700	15.8700	15.8700	15.8700	+4.752%	1	649	+0.819%
2025-12-16	15.3000	15.3000	15.0500	15.1500	-5.313%	25	649	+5.611%
2025-12-15	16.0000	16.0000	16.0000	16.0000	+0.946%	1	630	0.000%
2025-12-03	15.8000	15.8500	15.8000	15.8500	+0.955%	2	630	+0.946%
2025-12-01	15.7000	15.7000	15.7000	15.7000	-13.973%	6	628	+1.911%
2025-11-24	18.2500	18.2500	18.2500	18.2500	+8.309%	1	628	-12.329%
2025-11-18	16.8500	16.8500	16.8500	16.8500	+4.984%	1	628	-5.045%
2025-11-12	15.8000	16.2000	15.8000	16.0500	-0.926%	163	628	-0.312%
2025-11-11	16.3500	16.4000	16.0500	16.2000	+3.185%	134	474	-1.235%
2025-10-30	15.7000	15.7000	15.7000	15.7000	-6.548%	5	344	+1.911%
2025-10-22	16.6000	16.8000	16.6000	16.8000	+15.068%	50	344	-4.762%
2025-10-13	14.6000	14.6000	14.6000	14.6000	+2.817%	1	295	+9.589%
2025-09-29	13.6000	14.2000	13.6000	14.2000	+13.600%	5	295	+12.676%
2025-09-19	12.5000	12.5000	12.5000	12.5000	-3.101%	1	293	+28.000%
2025-09-10	12.9000	12.9000	12.9000	12.9000	-18.095%	6	292	+24.031%
2025-09-05	15.7500	15.7500	15.7500	15.7500	+10.140%	1	298	+1.587%
2025-09-04	14.3000	14.3000	14.3000	14.3000	-3.444%	1	297	+11.888%
2025-09-03	14.8100	14.8100	14.8100	14.8100	-4.452%	1	296	+8.035%
2025-08-29	15.5000	15.5000	15.5000	15.5000	-3.125%	1	295	+3.226%
2025-08-19	16.0000	16.0000	16.0000	16.0000	+3.226%	1	295	0.000%
2025-08-15	15.3000	15.5000	15.3000	15.5000	+3.679%	10	294	+3.226%
2025-08-14	14.6000	14.9500	14.6000	14.9500	+2.538%	106	300	+7.023%
2025-08-13	14.6000	14.7500	14.5500	14.5800	+2.316%	13	244	+9.739%
2025-08-07	14.2500	14.2500	14.2500	14.2500	-2.929%	5	241	+12.281%
2025-08-04	14.6800	14.6800	14.6800	14.6800	0.000%	2	241	+8.992%
2025-07-31	14.6800	14.6800	14.6800	14.6800	-4.551%	2	239	+8.992%
2025-07-30	15.3800	15.3800	15.3800	15.3800	-11.609%	1	239	+4.031%
2025-07-28	17.4000	17.4000	17.4000	17.4000	+1.576%	2	240	-8.046%
2025-07-25	17.1300	17.1300	17.1300	17.1300	-7.405%	1	240	-6.597%
2025-07-16	18.5000	18.5000	18.5000	18.5000	-4.982%	2	239	-13.514%
2025-06-26	19.4900	19.4900	19.4700	19.4700	-24.971%	33	237	-17.822%
2025-05-28	25.5700	25.9500	25.5700	25.9500	-22.997%	3	238	-38.343%
2025-05-09	33.6000	33.7000	33.5500	33.7000	-0.882%	48	236	-52.522%
2025-05-01	33.0000	34.0000	33.0000	34.0000	-19.048%	6	213	-52.941%
2025-04-17	42.0000	42.0000	42.0000	42.0000	-25.120%	5	214	-61.905%
2025-04-07	56.0900	56.0900	56.0900	56.0900	-1.510%	1	214	-71.474%
2025-04-04	56.9500	56.9500	56.9500	56.9500	+38.161%	6	214	-71.905%
2025-03-31	41.2400	41.2400	41.2200	41.2200	+20.880%	2	214	-61.184%
2025-03-24	34.6600	34.6600	34.1000	34.1000	-28.406%	3	214	-53.079%
2025-03-10	47.1100	47.6300	47.0000	47.6300	+8.819%	62	213	-66.408%
2025-03-06	43.7700	43.7700	43.7700	43.7700	+2.746%	2	212	-63.445%
2025-03-04	42.6000	42.6000	42.6000	42.6000	+4.926%	1	212	-62.441%
2025-03-03	38.2000	40.6000	38.2000	40.6000	+0.495%	3	212	-60.591%
2025-02-28	40.0000	40.4000	40.0000	40.4000	+9.872%	220	209	-60.396%
2025-02-25	37.0800	37.0800	36.7700	36.7700	+19.190%	4	298	-56.486%
2025-02-21	31.0500	31.1000	30.8500	30.8500	+4.047%	200	298	-48.136%
2025-02-13	29.6500	29.6500	29.6500	29.6500	+1.890%	3	203	-46.037%
2025-02-10	29.1000	29.1000	29.1000	29.1000	+3.191%	100	203	-45.017%
2025-02-07	28.2000	28.2000	28.1800	28.2000	+1.805%	200	105	-43.262%
2025-02-05	28.0000	28.0000	27.7000	27.7000	-6.577%	51	190	-42.238%
2025-02-03	29.6500	29.6500	29.6500	29.6500	+2.241%	100	140	-46.037%
2025-01-31	29.0000	29.0000	29.0000	29.0000	-0.855%	2	53	-44.828%
2025-01-30	29.2500	29.2500	29.2500	29.2500	-12.946%	1	52	-45.299%
2025-01-28	33.6000	33.6000	33.6000	33.6000	-13.447%	1	52	-52.381%
2025-01-27	33.4500	39.6000	33.4500	38.8200	+37.173%	9	52	-58.784%
2025-01-14	28.3000	28.3000	28.3000	28.3000	-5.002%	7	44	-43.463%
2025-01-07	29.1700	29.7900	29.1700	29.7900	-15.369%	26	43	-46.291%
2025-01-02	35.2000	35.2000	35.2000	35.2000	-5.376%	7	17	-54.545%
2024-12-17	37.2000	37.2000	37.2000	37.2000	+5.442%	10	10	-56.989%
2024-12-09	35.2800	35.2800	35.2800	35.2800	+13.441%	4	6	-54.649%
2024-11-21	32.4000	32.4000	31.1000	31.1000	-6.719%	3	6	-48.553%
2024-11-19	34.6000	34.6000	33.3400	33.3400	-7.131%	4	4	-52.010%
2024-11-12	35.9000	35.9000	35.9000	35.9000	+12.893%	2	4	-55.432%
2024-11-07	31.8000	31.8000	31.8000	31.8000	-15.087%	1	4	-49.686%
2024-10-04	38.0100	38.0100	37.4500	37.4500	-1.004%	4	4	-57.276%
2024-10-03	37.8300	37.8300	37.8300	37.8300	-4.106%	1	4	-57.706%
2024-10-02	39.4500	39.4500	39.4500	39.4500	0.000%	3	3	-59.442%