Dark

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

EOD

Oct 1, 2026

10.01-5.118%(-0.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.0100	10.0100	10.0100	10.0100	-5.118%	1	1,547	0.000%
2026-09-30	11.1000	12.4500	10.5500	10.5500	+8.205%	111	1,547	-5.118%
2026-09-29	9.8000	10.1500	9.3000	9.7500	-9.722%	42	1,542	+2.667%
2026-09-28	11.3400	11.4000	10.7500	10.8000	-2.965%	38	1,531	-7.315%
2026-09-25	11.6500	11.8200	11.1300	11.1300	+3.151%	46	1,526	-10.063%
2026-09-24	11.8000	11.8000	10.7000	10.7900	-4.934%	11	1,504	-7.229%
2026-09-23	10.9000	11.3700	10.8000	11.3500	+7.583%	25	1,503	-11.806%
2026-09-22	10.3000	10.6500	9.8000	10.5500	+0.957%	118	1,497	-5.118%
2026-09-21	10.8000	10.8500	10.1600	10.4500	+3.465%	5	1,406	-4.211%
2026-09-18	10.5000	11.0500	10.1000	10.1000	+5.759%	14	1,404	-0.891%
2026-09-17	9.9500	9.9500	9.5500	9.5500	-9.991%	3	1,397	+4.817%
2026-09-16	10.7500	11.0000	10.6100	10.6100	-5.268%	7	1,394	-5.655%
2026-09-15	11.1100	11.2000	10.8500	11.2000	-2.609%	72	1,391	-10.625%
2026-09-14	10.4900	11.5300	10.4900	11.5000	+23.656%	181	1,327	-12.957%
2026-09-11	9.4200	9.4200	9.3000	9.3000	-4.124%	3	1,303	+7.634%
2026-09-10	9.4000	9.7000	8.4000	9.7000	+2.754%	11	1,300	+3.196%
2026-09-09	9.0000	9.4400	9.0000	9.4400	+9.767%	12	1,300	+6.038%
2026-09-08	8.3000	8.6500	8.1800	8.6000	-7.527%	43	1,290	+16.395%
2026-09-04	8.7000	9.3000	8.7000	9.3000	-11.429%	7	1,277	+7.634%
2026-09-03	10.5500	10.5500	10.5000	10.5000	-5.576%	2	1,277	-4.667%
2026-09-02	11.9500	12.0000	11.1200	11.1200	-12.234%	4	1,275	-9.982%
2026-09-01	13.4000	13.4000	12.1000	12.6700	-3.650%	58	1,278	-20.994%
2026-08-31	13.6000	13.6000	13.1500	13.1500	-1.498%	6	1,280	-23.878%
2026-08-28	13.2000	13.3500	12.7000	13.3500	+6.800%	7	1,277	-25.019%
2026-08-27	12.9000	12.9000	12.5000	12.5000	+2.459%	17	1,274	-19.920%
2026-08-26	12.2000	12.2000	12.2000	12.2000	-6.513%	2	1,272	-17.951%
2026-08-25	13.3000	13.9700	12.8500	13.0500	-10.000%	73	1,270	-23.295%
2026-08-24	14.6000	14.6000	14.1000	14.5000	-0.344%	37	1,270	-30.966%
2026-08-21	13.2000	14.5500	13.2000	14.5500	+8.989%	44	1,254	-31.203%
2026-08-20	12.1700	13.5500	12.1700	13.3500	+8.097%	39	1,231	-25.019%
2026-08-19	13.4000	13.4000	12.3500	12.3500	-6.084%	70	1,205	-18.947%
2026-08-18	11.5000	13.3300	11.3500	13.1500	+20.421%	10	1,177	-23.878%
2026-08-14	10.9200	10.9200	10.9200	10.9200	-9.227%	1	1,174	-8.333%
2026-08-12	11.8000	12.0300	11.8000	12.0300	-6.381%	6	1,174	-16.791%
2026-08-11	12.6500	12.8500	12.6000	12.8500	-4.104%	6	1,169	-22.101%
2026-08-10	13.9000	13.9000	13.3000	13.4000	-10.308%	7	1,169	-25.299%
2026-08-07	16.0000	16.0000	14.5500	14.9400	-0.400%	48	1,172	-32.999%
2026-08-06	15.0000	15.0000	15.0000	15.0000	-6.250%	1	1,202	-33.267%
2026-08-05	16.0000	16.0000	16.0000	16.0000	+8.108%	1	1,201	-37.438%
2026-08-04	14.8000	14.8000	14.8000	14.8000	+8.984%	1	1,201	-32.365%
2026-07-31	13.5800	13.5800	13.5800	13.5800	+3.664%	2	1,201	-26.289%
2026-07-30	13.1000	13.1000	13.1000	13.1000	-9.028%	7	1,199	-23.588%
2026-07-29	14.4500	14.4500	14.4000	14.4000	+6.509%	100	1,197	-30.486%
2026-07-28	12.8100	13.5200	12.8100	13.5200	+26.355%	2	1,097	-25.962%
2026-07-27	10.7000	10.7000	10.7000	10.7000	+20.225%	1	1,098	-6.449%
2026-07-23	8.9000	8.9000	8.9000	8.9000	-14.258%	10	1,097	+12.472%
2026-07-21	10.3800	10.3800	10.3800	10.3800	-9.345%	1	1,097	-3.565%
2026-07-20	11.7500	11.9000	11.4000	11.4500	-8.765%	40	1,096	-12.576%
2026-07-16	12.5000	12.5500	12.5000	12.5500	-2.182%	2	1,081	-20.239%
2026-07-08	12.8500	12.8500	12.8300	12.8300	+6.917%	6	1,080	-21.980%
2026-06-30	10.6200	12.0000	10.6000	12.0000	+11.317%	7	1,083	-16.583%
2026-06-29	10.7800	10.7800	10.7800	10.7800	+4.457%	1	1,078	-7.143%
2026-06-25	10.2600	10.3200	10.2600	10.3200	-6.182%	8	1,078	-3.004%
2026-06-24	11.5500	11.5500	11.0000	11.0000	-0.452%	30	1,076	-9.000%
2026-06-23	10.9000	11.0500	10.9000	11.0500	-7.917%	2	1,084	-9.412%
2026-06-17	12.0000	12.0500	12.0000	12.0000	-3.459%	6	1,080	-16.583%
2026-06-16	12.4000	12.4300	12.0000	12.4300	-8.938%	7	1,080	-19.469%
2026-06-15	13.6000	13.6500	13.6000	13.6500	-15.217%	18	1,079	-26.667%
2026-06-12	16.1000	16.1000	16.1000	16.1000	-11.781%	1	1,079	-37.826%
2026-06-10	18.2500	18.2500	18.2500	18.2500	+6.228%	1	1,079	-45.151%
2026-06-09	17.1800	17.1800	17.1800	17.1800	+7.375%	1	1,079	-41.735%
2026-06-08	16.1000	16.1000	16.0000	16.0000	+6.667%	3	1,080	-37.438%
2026-06-04	15.0000	15.0000	15.0000	15.0000	+2.389%	1	1,078	-33.267%
2026-06-03	14.6500	14.6500	14.6500	14.6500	+5.396%	2	1,078	-31.672%
2026-06-02	13.8800	13.9000	13.8800	13.9000	-2.113%	2	1,076	-27.986%
2026-06-01	14.5500	14.5500	14.1500	14.2000	+8.397%	25	1,076	-29.507%
2026-05-29	12.9500	13.2000	12.9500	13.1000	0.000%	524	1,076	-23.588%
2026-05-28	13.3500	13.3500	12.6200	13.1000	-2.602%	27	761	-23.588%
2026-05-27	13.5000	13.5000	13.3500	13.4500	-4.270%	53	775	-25.576%
2026-05-22	14.0500	14.0500	14.0000	14.0500	-12.461%	13	749	-28.754%
2026-05-21	16.7500	16.7500	16.0500	16.0500	-22.464%	7	745	-37.632%
2026-05-19	20.7000	20.8500	20.7000	20.7000	+2.222%	107	745	-51.643%
2026-05-18	19.7600	20.2500	19.7600	20.2500	+4.381%	9	745	-50.568%
2026-05-15	19.4500	19.9300	19.4000	19.4000	+3.854%	35	745	-48.402%
2026-05-14	18.6800	18.6800	18.6800	18.6800	+2.920%	1	677	-46.413%
2026-05-13	18.5000	18.5000	18.1500	18.1500	+10.000%	2	677	-44.848%
2026-05-12	16.5000	16.5000	16.5000	16.5000	+1.789%	1	677	-39.333%
2026-05-11	16.7600	16.7600	16.2100	16.2100	+1.630%	31	677	-38.248%
2026-05-08	16.5500	16.6000	15.9500	15.9500	+20.287%	23	666	-37.241%
2026-05-07	13.2600	13.2600	13.2600	13.2600	-7.789%	3	647	-24.510%
2026-05-06	14.3800	14.3800	14.3800	14.3800	+2.714%	3	647	-30.389%
2026-05-05	14.0000	14.0000	14.0000	14.0000	-8.676%	2	647	-28.500%
2026-05-01	15.0100	15.3300	15.0100	15.3300	-1.415%	16	659	-34.703%
2026-04-30	15.3500	15.5500	15.3500	15.5500	-2.016%	10	659	-35.627%
2026-04-29	15.8700	15.8700	15.8700	15.8700	-0.189%	20	659	-36.925%
2026-04-28	15.9000	15.9000	15.9000	15.9000	+1.209%	1	659	-37.044%
2026-04-21	15.7100	15.7100	15.7100	15.7100	+13.266%	1	660	-36.283%
2026-04-17	13.7700	13.8700	13.7700	13.8700	-5.000%	15	659	-27.830%
2026-04-16	14.6000	14.6000	14.6000	14.6000	-8.003%	2	667	-31.438%
2026-04-10	16.4000	16.4000	15.8700	15.8700	+3.052%	5	669	-36.925%
2026-04-09	15.8500	15.8500	15.4000	15.4000	-17.115%	10	664	-35.000%
2026-03-25	18.4600	18.5800	18.4600	18.5800	+23.949%	16	660	-46.125%
2026-03-19	14.9900	14.9900	14.9900	14.9900	+4.315%	5	646	-33.222%
2026-03-18	14.3700	14.3700	14.3700	14.3700	-12.909%	1	651	-30.341%
2026-03-16	16.5000	16.5000	16.5000	16.5000	-3.509%	2	652	-39.333%
2026-03-06	17.0500	17.1600	17.0000	17.1000	+23.913%	22	654	-41.462%
2026-02-27	13.8000	13.8000	13.8000	13.8000	-2.817%	18	654	-27.464%
2026-02-18	14.7500	14.7500	14.2000	14.2000	-12.883%	2	654	-29.507%
2026-02-13	16.3000	16.3000	16.3000	16.3000	-2.102%	2	657	-38.589%
2026-02-12	16.6500	16.6500	16.6500	16.6500	-18.382%	1	657	-39.880%
2026-02-06	20.9000	20.9000	20.4000	20.4000	-10.878%	4	656	-50.931%
2026-02-04	19.0000	23.0000	19.0000	22.8900	+35.444%	7	659	-56.269%
2026-01-28	16.9000	16.9000	16.9000	16.9000	-6.475%	3	657	-40.769%
2026-01-20	17.3500	18.0900	17.3500	18.0700	+27.433%	3	654	-44.604%
2026-01-15	14.4000	14.4000	14.1800	14.1800	-0.141%	2	652	-29.408%
2026-01-12	15.0700	15.0700	14.2000	14.2000	-5.960%	2	654	-29.507%
2026-01-09	15.1200	15.1200	15.1000	15.1000	-16.111%	5	656	-33.709%
2026-01-07	17.1000	18.0000	17.1000	18.0000	+17.111%	3	652	-44.389%
2026-01-02	15.9000	15.9000	15.3700	15.3700	-7.410%	3	649	-34.873%
2025-12-30	16.6000	16.6000	16.6000	16.6000	-3.880%	1	650	-39.699%
2025-12-22	17.2700	17.2700	17.2700	17.2700	+8.822%	2	649	-42.038%
2025-12-18	15.8700	15.8700	15.8700	15.8700	+4.752%	1	649	-36.925%
2025-12-16	15.3000	15.3000	15.0500	15.1500	-5.313%	25	649	-33.927%
2025-12-15	16.0000	16.0000	16.0000	16.0000	+0.946%	1	630	-37.438%
2025-12-03	15.8000	15.8500	15.8000	15.8500	+0.955%	2	630	-36.845%
2025-12-01	15.7000	15.7000	15.7000	15.7000	-13.973%	6	628	-36.242%
2025-11-24	18.2500	18.2500	18.2500	18.2500	+8.309%	1	628	-45.151%
2025-11-18	16.8500	16.8500	16.8500	16.8500	+4.984%	1	628	-40.593%
2025-11-12	15.8000	16.2000	15.8000	16.0500	-0.926%	163	628	-37.632%
2025-11-11	16.3500	16.4000	16.0500	16.2000	+3.185%	134	474	-38.210%
2025-10-30	15.7000	15.7000	15.7000	15.7000	-6.548%	5	344	-36.242%
2025-10-22	16.6000	16.8000	16.6000	16.8000	+15.068%	50	344	-40.417%
2025-10-13	14.6000	14.6000	14.6000	14.6000	+2.817%	1	295	-31.438%
2025-09-29	13.6000	14.2000	13.6000	14.2000	+13.600%	5	295	-29.507%
2025-09-19	12.5000	12.5000	12.5000	12.5000	-3.101%	1	293	-19.920%
2025-09-10	12.9000	12.9000	12.9000	12.9000	-18.095%	6	292	-22.403%
2025-09-05	15.7500	15.7500	15.7500	15.7500	+10.140%	1	298	-36.444%
2025-09-04	14.3000	14.3000	14.3000	14.3000	-3.444%	1	297	-30.000%
2025-09-03	14.8100	14.8100	14.8100	14.8100	-4.452%	1	296	-32.411%
2025-08-29	15.5000	15.5000	15.5000	15.5000	-3.125%	1	295	-35.419%
2025-08-19	16.0000	16.0000	16.0000	16.0000	+3.226%	1	295	-37.438%
2025-08-15	15.3000	15.5000	15.3000	15.5000	+3.679%	10	294	-35.419%
2025-08-14	14.6000	14.9500	14.6000	14.9500	+2.538%	106	300	-33.043%
2025-08-13	14.6000	14.7500	14.5500	14.5800	+2.316%	13	244	-31.344%
2025-08-07	14.2500	14.2500	14.2500	14.2500	-2.929%	5	241	-29.754%
2025-08-04	14.6800	14.6800	14.6800	14.6800	0.000%	2	241	-31.812%
2025-07-31	14.6800	14.6800	14.6800	14.6800	-4.551%	2	239	-31.812%
2025-07-30	15.3800	15.3800	15.3800	15.3800	-11.609%	1	239	-34.915%
2025-07-28	17.4000	17.4000	17.4000	17.4000	+1.576%	2	240	-42.471%
2025-07-25	17.1300	17.1300	17.1300	17.1300	-7.405%	1	240	-41.565%
2025-07-16	18.5000	18.5000	18.5000	18.5000	-4.982%	2	239	-45.892%
2025-06-26	19.4900	19.4900	19.4700	19.4700	-24.971%	33	237	-48.588%
2025-05-28	25.5700	25.9500	25.5700	25.9500	-22.997%	3	238	-61.426%
2025-05-09	33.6000	33.7000	33.5500	33.7000	-0.882%	48	236	-70.297%
2025-05-01	33.0000	34.0000	33.0000	34.0000	-19.048%	6	213	-70.559%
2025-04-17	42.0000	42.0000	42.0000	42.0000	-25.120%	5	214	-76.167%
2025-04-07	56.0900	56.0900	56.0900	56.0900	-1.510%	1	214	-82.154%
2025-04-04	56.9500	56.9500	56.9500	56.9500	+38.161%	6	214	-82.423%
2025-03-31	41.2400	41.2400	41.2200	41.2200	+20.880%	2	214	-75.716%
2025-03-24	34.6600	34.6600	34.1000	34.1000	-28.406%	3	214	-70.645%
2025-03-10	47.1100	47.6300	47.0000	47.6300	+8.819%	62	213	-78.984%
2025-03-06	43.7700	43.7700	43.7700	43.7700	+2.746%	2	212	-77.130%
2025-03-04	42.6000	42.6000	42.6000	42.6000	+4.926%	1	212	-76.502%
2025-03-03	38.2000	40.6000	38.2000	40.6000	+0.495%	3	212	-75.345%
2025-02-28	40.0000	40.4000	40.0000	40.4000	+9.872%	220	209	-75.223%
2025-02-25	37.0800	37.0800	36.7700	36.7700	+19.190%	4	298	-72.777%
2025-02-21	31.0500	31.1000	30.8500	30.8500	+4.047%	200	298	-67.553%
2025-02-13	29.6500	29.6500	29.6500	29.6500	+1.890%	3	203	-66.239%
2025-02-10	29.1000	29.1000	29.1000	29.1000	+3.191%	100	203	-65.601%
2025-02-07	28.2000	28.2000	28.1800	28.2000	+1.805%	200	105	-64.504%
2025-02-05	28.0000	28.0000	27.7000	27.7000	-6.577%	51	190	-63.863%
2025-02-03	29.6500	29.6500	29.6500	29.6500	+2.241%	100	140	-66.239%
2025-01-31	29.0000	29.0000	29.0000	29.0000	-0.855%	2	53	-65.483%
2025-01-30	29.2500	29.2500	29.2500	29.2500	-12.946%	1	52	-65.778%
2025-01-28	33.6000	33.6000	33.6000	33.6000	-13.447%	1	52	-70.208%
2025-01-27	33.4500	39.6000	33.4500	38.8200	+37.173%	9	52	-74.214%
2025-01-14	28.3000	28.3000	28.3000	28.3000	-5.002%	7	44	-64.629%
2025-01-07	29.1700	29.7900	29.1700	29.7900	-15.369%	26	43	-66.398%
2025-01-02	35.2000	35.2000	35.2000	35.2000	-5.376%	7	17	-71.563%
2024-12-17	37.2000	37.2000	37.2000	37.2000	+5.442%	10	10	-73.091%
2024-12-09	35.2800	35.2800	35.2800	35.2800	+13.441%	4	6	-71.627%
2024-11-21	32.4000	32.4000	31.1000	31.1000	-6.719%	3	6	-67.814%
2024-11-19	34.6000	34.6000	33.3400	33.3400	-7.131%	4	4	-69.976%
2024-11-12	35.9000	35.9000	35.9000	35.9000	+12.893%	2	4	-72.117%
2024-11-07	31.8000	31.8000	31.8000	31.8000	-15.087%	1	4	-68.522%
2024-10-04	38.0100	38.0100	37.4500	37.4500	-1.004%	4	4	-73.271%
2024-10-03	37.8300	37.8300	37.8300	37.8300	-4.106%	1	4	-73.540%
2024-10-02	39.4500	39.4500	39.4500	39.4500	0.000%	3	3	-74.626%