Dark

VST20270115P140
VST Jan 15 2027 140.00 Put (VST270115P00140000)
option OPRA

EOD

Aug 5, 2026

18.40+5.747%(+1.00)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	18.0700	18.4000	18.0700	18.4000	+5.747%	24	1,309	0.000%
2026-08-04	16.0200	17.4300	16.0200	17.4000	+12.987%	4	1,285	+5.747%
2026-07-31	15.4000	15.4000	15.4000	15.4000	-1.597%	1	1,286	+19.481%
2026-07-30	15.4500	15.6500	15.4500	15.6500	-11.831%	2	1,286	+17.572%
2026-07-29	17.8300	17.8300	17.6500	17.7500	+18.333%	3	1,287	+3.662%
2026-07-28	14.7900	15.6500	14.7900	15.0000	+33.929%	32	1,286	+22.667%
2026-07-24	10.2500	11.2500	10.2500	11.2000	+8.632%	57	1,287	+64.286%
2026-07-23	11.0000	11.0000	10.3100	10.3100	-3.645%	3	1,232	+78.468%
2026-07-22	10.9500	10.9500	10.7000	10.7000	-9.322%	8	1,232	+71.963%
2026-07-21	12.4500	12.4500	11.5000	11.8000	-14.493%	146	1,228	+55.932%
2026-07-20	13.8000	13.8000	13.8000	13.8000	-2.817%	1	1,120	+33.333%
2026-07-17	14.2000	14.2000	14.2000	14.2000	-5.333%	10	1,121	+29.577%
2026-07-16	15.0000	15.0000	15.0000	15.0000	+26.582%	2	1,131	+22.667%
2026-07-15	11.8500	11.8500	11.8500	11.8500	-12.222%	1	1,131	+55.274%
2026-07-14	13.5000	13.5000	13.5000	13.5000	-2.174%	1	1,131	+36.296%
2026-07-13	13.8000	13.8000	13.8000	13.8000	+1.322%	1	1,132	+33.333%
2026-07-10	13.6200	13.6200	13.6200	13.6200	-6.392%	2	1,133	+35.095%
2026-07-07	14.5000	14.5500	14.5000	14.5500	-1.689%	250	1,381	+26.460%
2026-07-02	14.8000	14.8000	14.8000	14.8000	-4.516%	1	1,381	+24.324%
2026-07-01	14.5000	15.5000	14.5000	15.5000	+23.703%	2	1,381	+18.710%
2026-06-30	12.5300	12.5300	12.5300	12.5300	-3.243%	1	1,379	+46.848%
2026-06-29	12.9500	12.9500	12.9500	12.9500	+8.368%	1	1,378	+42.085%
2026-06-25	11.9000	11.9500	11.9000	11.9500	-6.641%	5	1,378	+53.975%
2026-06-24	13.0000	13.0000	12.6500	12.8000	-2.883%	33	1,375	+43.750%
2026-06-23	12.8500	13.1800	12.8000	13.1800	+0.611%	22	1,365	+39.605%
2026-06-22	13.1000	13.1000	13.1000	13.1000	-1.132%	1	1,366	+40.458%
2026-06-18	13.1000	13.2500	13.1000	13.2500	-7.343%	4	1,372	+38.868%
2026-06-17	13.7500	14.3000	13.3500	14.3000	+2.730%	13	1,372	+28.671%
2026-06-16	14.1500	14.7500	13.9200	13.9200	-11.338%	11	1,372	+32.184%
2026-06-15	16.7500	16.7500	15.7000	15.7000	-15.227%	17	1,369	+17.197%
2026-06-12	18.6000	18.6000	18.5200	18.5200	-4.536%	2	1,369	-0.648%
2026-06-11	19.4000	19.4000	19.4000	19.4000	-0.513%	2	1,369	-5.155%
2026-06-09	19.8000	19.8500	19.5000	19.5000	+5.691%	3	1,367	-5.641%
2026-06-08	18.4500	18.4500	18.4500	18.4500	+4.296%	3	1,367	-0.271%
2026-06-05	17.6900	17.6900	17.6900	17.6900	+3.450%	10	1,367	+4.014%
2026-06-04	17.1500	17.1500	17.1000	17.1000	+1.183%	7	1,377	+7.602%
2026-06-03	16.4800	17.0000	16.4800	16.9000	+2.424%	16	1,377	+8.876%
2026-06-01	16.3000	16.5000	16.3000	16.5000	+8.553%	31	1,366	+11.515%
2026-05-29	14.8500	15.2000	14.8500	15.2000	+6.667%	12	1,358	+21.053%
2026-05-28	15.3500	15.3500	14.2500	14.2500	-6.250%	30	1,356	+29.123%
2026-05-27	14.6200	15.2000	14.6200	15.2000	+5.190%	17	1,356	+21.053%
2026-05-26	14.0000	14.4500	14.0000	14.4500	-9.404%	17	1,354	+27.336%
2026-05-22	16.6000	16.6000	15.9500	15.9500	-13.315%	15	1,354	+15.361%
2026-05-21	19.5000	19.5000	18.4000	18.4000	-22.948%	18	1,361	0.000%
2026-05-19	23.7800	23.8800	23.7800	23.8800	+8.005%	6	1,361	-22.948%
2026-05-15	22.1100	22.1100	22.1100	22.1100	+2.599%	4	1,372	-16.780%
2026-05-14	21.5500	21.5500	21.5500	21.5500	+0.466%	1	1,382	-14.617%
2026-05-13	20.0000	21.4500	20.0000	21.4500	+12.895%	7	1,381	-14.219%
2026-05-12	19.2200	19.2200	19.0000	19.0000	+3.430%	21	1,381	-3.158%
2026-05-11	18.3700	18.3700	18.3700	18.3700	-2.287%	30	1,381	+0.163%
2026-05-08	18.0800	18.8000	18.0800	18.8000	+19.365%	18	1,331	-2.128%
2026-05-07	15.7500	15.7500	15.7500	15.7500	-3.077%	5	1,330	+16.825%
2026-05-06	16.1500	16.2500	16.1200	16.2500	+0.682%	11	1,335	+13.231%
2026-05-05	16.1400	16.1400	16.1400	16.1400	-3.353%	1	1,339	+14.002%
2026-05-04	16.7000	16.7000	16.7000	16.7000	-6.704%	4	1,338	+10.180%
2026-05-01	16.9500	17.9000	16.9500	17.9000	+2.814%	16	1,327	+2.793%
2026-04-30	18.0800	18.0800	17.4100	17.4100	-8.368%	3	1,327	+5.686%
2026-04-29	17.9600	19.0000	17.9600	19.0000	+14.114%	22	1,328	-3.158%
2026-04-24	16.6500	16.6500	16.6500	16.6500	-7.500%	1	1,306	+10.511%
2026-04-23	18.0000	18.0000	18.0000	18.0000	-0.387%	1	1,307	+2.222%
2026-04-22	17.7000	18.1000	17.5500	18.0700	+2.090%	15	1,308	+1.826%
2026-04-21	17.0000	18.0000	17.0000	17.7000	+10.280%	14	1,296	+3.955%
2026-04-20	16.0500	16.0500	16.0500	16.0500	+2.556%	1	1,296	+14.642%
2026-04-17	15.6500	15.6700	15.4700	15.6500	-0.949%	18	1,295	+17.572%
2026-04-16	15.7500	15.8000	15.7500	15.8000	-0.629%	7	1,278	+16.456%
2026-04-15	16.0000	16.0000	15.8500	15.9000	-1.852%	46	1,308	+15.723%
2026-04-14	16.8500	16.8500	16.0000	16.2000	-13.830%	8	1,282	+13.580%
2026-04-10	18.0000	18.8000	18.0000	18.8000	+5.145%	19	1,283	-2.128%
2026-04-09	17.8300	17.8800	17.8300	17.8800	-4.129%	5	1,284	+2.908%
2026-04-08	17.5800	18.6500	17.5800	18.6500	-6.750%	5	1,284	-1.340%
2026-04-07	20.0000	20.0000	20.0000	20.0000	-2.771%	1	1,284	-8.000%
2026-04-06	20.5700	20.5700	20.5700	20.5700	-1.532%	2	1,285	-10.549%
2026-04-02	20.8900	20.8900	20.8900	20.8900	+4.869%	1	1,285	-11.920%
2026-04-01	19.9200	19.9200	19.9200	19.9200	-5.592%	1	1,285	-7.631%
2026-03-25	20.8000	21.1500	20.8000	21.1000	+1.102%	72	1,285	-12.796%
2026-03-24	20.8700	20.8700	20.8700	20.8700	+2.859%	1	1,273	-11.835%
2026-03-23	20.2900	20.2900	20.2900	20.2900	-0.197%	1	1,273	-9.315%
2026-03-20	17.9600	20.3300	17.9600	20.3300	+20.796%	16	1,273	-9.493%
2026-03-19	16.8300	16.8300	16.8300	16.8300	+7.197%	1	1,260	+9.329%
2026-03-18	16.6500	16.6500	15.7000	15.7000	-16.931%	14	1,259	+17.197%
2026-03-11	18.9000	18.9000	18.9000	18.9000	+1.340%	2	1,273	-2.646%
2026-03-06	18.6500	18.6500	18.6500	18.6500	-5.856%	18	1,271	-1.340%
2026-03-03	20.9600	20.9600	19.8100	19.8100	+14.841%	2	1,271	-7.118%
2026-02-24	17.2500	17.2500	17.2500	17.2500	+4.545%	1	1,271	+6.667%
2026-02-18	16.3500	16.5000	16.3500	16.5000	-5.983%	7	1,270	+11.515%
2026-02-13	17.7500	17.7500	17.5000	17.5500	-10.000%	24	1,272	+4.843%
2026-02-11	19.4000	19.6000	19.4000	19.5000	-2.500%	3	1,272	-5.641%
2026-02-10	22.1500	22.1500	20.0000	20.0000	-6.890%	3	1,272	-8.000%
2026-02-09	21.5200	21.5200	21.2000	21.4800	-5.582%	19	1,272	-14.339%
2026-02-06	21.9500	23.0500	21.9500	22.7500	-10.959%	17	1,283	-19.121%
2026-02-05	25.5500	25.5500	25.5500	25.5500	-1.351%	1	1,270	-27.984%
2026-02-04	24.2700	25.9000	24.0500	25.9000	+28.218%	256	1,271	-28.958%
2026-02-02	20.2000	20.2000	20.2000	20.2000	+2.278%	2	1,016	-8.911%
2026-01-23	19.9000	19.9000	19.7500	19.7500	-0.754%	7	1,016	-6.835%
2026-01-21	19.9000	19.9000	19.9000	19.9000	-4.556%	2	1,009	-7.538%
2026-01-20	20.8500	20.8500	20.8500	20.8500	+26.364%	1	1,009	-11.751%
2026-01-13	16.5000	16.5000	16.5000	16.5000	+2.676%	20	1,008	+11.515%
2026-01-12	16.0700	16.0700	16.0700	16.0700	-2.606%	3	988	+14.499%
2026-01-09	16.5000	16.5000	16.5000	16.5000	-14.861%	10	985	+11.515%
2025-12-23	19.3800	19.4500	19.3800	19.3800	+17.100%	10	975	-5.057%
2025-12-18	16.5500	16.5500	16.5500	16.5500	-19.465%	1	975	+11.178%
2025-12-17	20.5500	20.5500	20.5500	20.5500	+20.175%	2	974	-10.462%
2025-12-16	17.0500	17.1000	17.0500	17.1000	-5.000%	4	974	+7.602%
2025-12-15	18.0000	18.0000	18.0000	18.0000	+7.143%	1	974	+2.222%
2025-12-12	16.8000	16.8000	16.8000	16.8000	-10.875%	3	974	+9.524%
2025-12-08	18.9000	19.0000	18.8500	18.8500	+8.271%	5	977	-2.387%
2025-12-05	17.4100	17.4100	17.4100	17.4100	-2.356%	3	973	+5.686%
2025-12-03	17.8700	17.9000	17.7500	17.8300	+2.178%	100	973	+3.197%
2025-12-01	17.8500	17.8500	17.3500	17.4500	-14.878%	13	923	+5.444%
2025-11-21	20.5000	20.5000	20.5000	20.5000	+22.902%	5	919	-10.244%
2025-11-20	16.6800	16.6800	16.6800	16.6800	-9.200%	1	914	+10.312%
2025-11-17	18.4100	18.4100	18.3700	18.3700	-7.549%	5	915	+0.163%
2025-11-13	19.8700	19.8700	19.8700	19.8700	+10.389%	10	915	-7.398%
2025-11-11	18.0000	18.0000	18.0000	18.0000	+1.408%	1	916	+2.222%
2025-11-07	18.5000	18.5000	17.5000	17.7500	-0.281%	12	915	+3.662%
2025-11-04	17.8000	17.8000	17.8000	17.8000	+2.594%	20	905	+3.371%
2025-10-30	17.3500	17.3500	17.3500	17.3500	+14.901%	3	885	+6.052%
2025-10-24	15.1000	15.1000	15.1000	15.1000	-16.436%	1	888	+21.854%
2025-10-22	18.0700	18.0700	18.0700	18.0700	+18.492%	5	887	+1.826%
2025-10-17	15.2000	15.2500	15.2000	15.2500	-2.244%	98	882	+20.656%
2025-10-07	15.6000	15.6000	15.6000	15.6000	-0.952%	13	840	+17.949%
2025-09-30	15.7500	15.7500	15.7500	15.7500	-0.316%	2	840	+16.825%
2025-09-29	15.6500	15.8000	15.6500	15.8000	+3.743%	73	839	+16.456%
2025-09-24	15.2300	15.2300	15.2300	15.2300	+5.034%	1	829	+20.814%
2025-09-23	14.5000	14.5000	14.5000	14.5000	+11.538%	1	828	+26.897%
2025-09-22	13.3000	13.3000	13.0000	13.0000	+1.562%	2	829	+41.538%
2025-09-15	13.1000	13.1000	12.8000	12.8000	-12.389%	21	828	+43.750%
2025-09-12	14.6100	14.6100	14.6100	14.6100	+0.759%	2	849	+25.941%
2025-09-11	14.3000	14.5500	14.3000	14.5000	-14.706%	23	851	+26.897%
2025-09-05	17.6000	17.6500	17.0000	17.0000	+6.250%	4	846	+8.235%
2025-09-04	16.0000	16.0000	16.0000	16.0000	-16.969%	1	846	+15.000%
2025-08-20	19.2700	19.2700	19.2700	19.2700	+12.362%	2	845	-4.515%
2025-08-15	16.9500	17.1500	16.9500	17.1500	+5.409%	44	845	+7.289%
2025-08-14	16.2700	16.2700	16.2700	16.2700	+8.467%	44	845	+13.092%
2025-08-13	15.0000	15.0000	15.0000	15.0000	-20.719%	1	801	+22.667%
2025-08-06	18.9200	18.9200	18.9200	18.9200	+12.821%	15	801	-2.748%
2025-08-05	16.8000	16.8500	16.7000	16.7700	+3.775%	4	816	+9.720%
2025-08-04	16.1600	16.1600	16.1600	16.1600	-4.885%	2	814	+13.861%
2025-07-30	16.9900	16.9900	16.9900	16.9900	-7.913%	1	812	+8.299%
2025-07-29	18.9700	18.9700	18.4500	18.4500	-2.639%	3	812	-0.271%
2025-07-23	18.9500	18.9500	18.9500	18.9500	-9.976%	3	814	-2.902%
2025-07-22	21.0500	21.0500	21.0500	21.0500	+3.186%	10	811	-12.589%
2025-07-18	20.4000	20.4000	20.4000	20.4000	-0.488%	1	811	-9.804%
2025-07-15	20.5000	20.5000	20.5000	20.5000	+3.483%	2	811	-10.244%
2025-07-11	19.8100	19.8100	19.8100	19.8100	-0.202%	1	809	-7.118%
2025-07-10	19.8500	19.8500	19.8500	19.8500	+0.761%	1	810	-7.305%
2025-07-09	19.7000	19.7000	19.7000	19.7000	-6.235%	1	809	-6.599%
2025-07-08	20.8000	21.0100	20.7400	21.0100	+4.475%	22	808	-12.423%
2025-06-27	20.1100	20.1100	20.1100	20.1100	-5.940%	20	797	-8.503%
2025-06-26	21.3700	21.3800	21.3700	21.3800	-4.340%	33	777	-13.938%
2025-06-25	22.3500	22.3500	22.3500	22.3500	-2.188%	1	810	-17.673%
2025-06-23	22.8500	22.8500	22.8500	22.8500	-2.392%	5	810	-19.475%
2025-06-20	23.4100	23.4100	23.4100	23.4100	-2.418%	2	810	-21.401%
2025-06-18	24.4000	24.4000	23.9900	23.9900	-2.162%	3	810	-23.301%
2025-06-16	25.8500	25.8500	24.5200	24.5200	-4.591%	4	810	-24.959%
2025-06-13	25.4000	25.7000	25.4000	25.7000	-9.825%	4	812	-28.405%
2025-05-29	28.5100	28.5100	28.5000	28.5000	-8.065%	10	814	-35.439%
2025-05-21	31.0000	31.0000	31.0000	31.0000	+6.493%	5	804	-40.645%
2025-05-20	29.1100	29.1100	29.1100	29.1100	-5.272%	1	804	-36.791%
2025-05-15	30.7700	30.7700	30.7300	30.7300	-10.146%	3	804	-40.124%
2025-05-06	33.8800	34.2000	33.8800	34.2000	-6.430%	2	803	-46.199%
2025-05-05	36.5500	36.5500	36.5500	36.5500	+0.939%	1	802	-49.658%
2025-05-01	36.2100	36.2100	36.2100	36.2100	-15.199%	1	802	-49.185%
2025-04-24	43.4900	43.4900	42.7000	42.7000	-16.942%	6	802	-56.909%
2025-04-21	51.0500	51.4100	51.0500	51.4100	+1.802%	3	798	-64.209%
2025-04-11	50.5000	50.5000	50.5000	50.5000	+17.442%	4	795	-63.564%
2025-04-09	54.0200	54.0200	43.0000	43.0000	-19.264%	7	793	-57.209%
2025-04-07	53.2600	53.2600	53.2600	53.2600	-7.374%	1	796	-65.452%
2025-04-04	57.4700	57.5000	56.8100	57.5000	+38.387%	22	796	-68.000%
2025-04-02	41.5500	41.5500	41.5500	41.5500	-11.142%	1	797	-55.716%
2025-03-31	46.7600	46.7600	46.7600	46.7600	+9.252%	1	796	-60.650%
2025-03-27	42.8000	42.8000	42.8000	42.8000	+17.357%	1	796	-57.009%
2025-03-24	38.0000	38.0000	36.4700	36.4700	-14.810%	3	795	-49.548%
2025-03-18	42.8100	42.8100	42.8100	42.8100	-14.891%	1	793	-57.019%
2025-03-11	50.3000	50.3000	50.3000	50.3000	-1.276%	2	792	-63.419%
2025-03-10	50.9500	50.9500	50.9500	50.9500	+23.515%	10	792	-63.886%
2025-03-04	41.2500	41.2500	41.2500	41.2500	0.000%	552	782	-55.394%
2025-03-03	41.2500	41.2500	41.2500	41.2500	+8.553%	1	230	-55.394%
2025-02-27	38.0000	38.0000	38.0000	38.0000	-4.976%	1	229	-51.579%
2025-02-25	39.9900	39.9900	39.9900	39.9900	+8.668%	2	226	-53.988%
2025-02-24	37.9200	37.9200	36.8000	36.8000	+10.180%	22	226	-50.000%
2025-02-21	33.4000	33.4000	33.4000	33.4000	+7.051%	4	204	-44.910%
2025-02-06	31.2000	31.2000	31.2000	31.2000	+3.483%	150	206	-41.026%
2025-02-05	30.1500	30.1500	30.1500	30.1500	-8.912%	10	56	-38.972%
2025-02-03	33.1000	33.1000	33.1000	33.1000	+1.069%	1	65	-44.411%
2025-01-31	31.9000	32.7500	31.9000	32.7500	+8.444%	6	66	-43.817%
2025-01-30	30.7500	30.7500	30.2000	30.2000	-12.514%	2	63	-39.073%
2025-01-29	34.9300	34.9300	34.5200	34.5200	-5.966%	2	61	-46.698%
2025-01-28	40.5000	40.5000	36.7100	36.7100	-9.156%	19	61	-49.877%
2025-01-27	40.8100	40.8100	40.4100	40.4100	+50.784%	3	43	-54.467%
2025-01-21	26.8000	26.8000	26.8000	26.8000	-12.131%	1	39	-31.343%
2025-01-15	30.5000	30.5000	30.5000	30.5000	+1.667%	1	39	-39.672%
2025-01-14	30.0000	30.0000	30.0000	30.0000	-5.956%	6	38	-38.667%
2025-01-10	32.7700	34.1000	31.9000	31.9000	-0.778%	14	43	-42.320%
2025-01-07	31.5000	32.1500	31.5000	32.1500	-3.104%	26	38	-42.768%
2025-01-03	33.1800	33.1800	33.1800	33.1800	-12.592%	2	12	-44.545%
2025-01-02	37.9600	37.9600	37.9600	37.9600	-1.120%	7	13	-51.528%
2024-12-30	38.3900	38.3900	38.3900	38.3900	+0.761%	1	6	-52.071%
2024-12-26	38.1000	38.1000	38.1000	38.1000	-2.057%	1	5	-51.706%
2024-12-23	38.9000	38.9000	38.9000	38.9000	+11.589%	1	4	-52.699%
2024-11-27	34.8600	34.8600	34.8600	34.8600	-3.435%	1	2	-47.217%
2024-11-25	36.1000	36.1000	36.1000	36.1000	+9.228%	1	2	-49.030%
2024-11-21	33.0500	33.0500	33.0500	33.0500	-7.552%	1	1	-44.327%
2024-11-11	35.7500	35.7500	35.7500	35.7500	-6.901%	1	1	-48.531%
2024-11-07	38.4000	38.4000	38.4000	38.4000	0.000%	1	1	-52.083%