Dark

VST20270115P145
VST Jan 15 2027 145.00 Put (VST270115P00145000)
option OPRA

EOD

Aug 5, 2026

20.95+4.750%(+0.95)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	21.2000	21.2500	20.8500	20.9500	+4.750%	25	805	0.000%
2026-08-04	17.7400	20.1500	17.7400	20.0000	+10.619%	28	824	+4.750%
2026-07-31	18.0800	18.0800	18.0800	18.0800	-7.990%	20	819	+15.874%
2026-07-29	19.6500	19.6500	19.6500	19.6500	+9.471%	1	819	+6.616%
2026-07-28	17.9000	17.9500	17.9000	17.9500	+18.717%	5	819	+16.713%
2026-07-27	15.3000	15.3000	15.1200	15.1200	+14.981%	51	819	+38.558%
2026-07-24	12.1000	13.1500	11.5500	13.1500	+8.678%	22	819	+59.316%
2026-07-23	12.3000	12.3500	12.0500	12.1000	-3.586%	110	802	+73.140%
2026-07-22	12.5500	12.5500	12.5500	12.5500	-10.993%	1	726	+66.932%
2026-07-21	14.1000	14.1000	14.1000	14.1000	-18.261%	1	726	+48.582%
2026-07-17	18.6100	18.6100	17.2500	17.2500	-5.479%	2	725	+21.449%
2026-07-16	17.4000	18.2500	17.4000	18.2500	+19.281%	6	725	+14.795%
2026-07-15	15.3000	15.3000	15.3000	15.3000	-17.297%	1	726	+36.928%
2026-07-02	18.9500	18.9500	18.4000	18.5000	+19.355%	25	722	+13.243%
2026-06-30	15.5000	15.5000	15.5000	15.5000	+10.163%	2	722	+35.161%
2026-06-26	14.0700	14.0700	14.0700	14.0700	+1.957%	1	722	+48.898%
2026-06-25	13.8000	13.9000	13.7500	13.8000	-7.383%	9	722	+51.812%
2026-06-24	14.9500	14.9500	14.7500	14.9000	+0.337%	195	713	+40.604%
2026-06-23	14.7500	14.8500	14.7000	14.8500	+5.769%	8	605	+41.077%
2026-06-22	14.3500	14.3500	14.0400	14.0400	-3.106%	18	602	+49.217%
2026-06-18	15.3000	15.3000	14.4900	14.4900	-8.291%	6	603	+44.582%
2026-06-17	15.8000	15.8000	15.8000	15.8000	-4.532%	1	603	+32.595%
2026-06-16	16.8000	16.8000	15.9500	16.5500	-7.542%	42	603	+26.586%
2026-06-15	19.1500	19.3000	17.9000	17.9000	-23.011%	15	611	+17.039%
2026-06-11	23.2500	23.2500	23.2500	23.2500	-2.720%	1	611	-9.892%
2026-06-10	24.1300	24.1300	23.9000	23.9000	+13.270%	2	612	-12.343%
2026-06-08	21.1000	21.1000	21.1000	21.1000	+9.610%	1	613	-0.711%
2026-06-03	19.3200	19.3200	19.2500	19.2500	+2.394%	15	613	+8.831%
2026-06-01	18.8000	18.8000	18.8000	18.8000	+8.986%	1	623	+11.436%
2026-05-29	17.1500	17.3500	17.1500	17.2500	+1.173%	9	623	+21.449%
2026-05-28	17.5500	17.6000	16.3500	17.0500	-3.125%	29	621	+22.874%
2026-05-27	16.8800	17.6000	16.8800	17.6000	+7.645%	6	604	+19.034%
2026-05-26	16.4000	16.4000	16.3500	16.3500	-12.332%	5	604	+28.135%
2026-05-22	18.6500	18.6500	18.6500	18.6500	-12.646%	1	604	+12.332%
2026-05-21	21.3500	21.4000	21.3500	21.3500	-5.489%	5	604	-1.874%
2026-05-20	22.5900	22.5900	22.5900	22.5900	+8.920%	1	604	-7.260%
2026-05-11	21.3500	21.5400	20.7400	20.7400	+15.543%	7	603	+1.013%
2026-05-07	16.5000	17.9500	16.5000	17.9500	-4.113%	2	599	+16.713%
2026-05-06	18.7200	18.7200	18.7200	18.7200	+5.822%	1	600	+11.912%
2026-05-05	17.3000	17.6900	17.3000	17.6900	-6.944%	3	599	+18.428%
2026-05-04	19.0100	19.0100	19.0100	19.0100	-7.268%	1	596	+10.205%
2026-04-29	20.5000	20.5000	20.5000	20.5000	+0.490%	1	596	+2.195%
2026-04-22	20.4000	20.4000	20.4000	20.4000	+17.309%	1	595	+2.696%
2026-04-17	17.3900	17.3900	17.3900	17.3900	-1.024%	50	595	+20.472%
2026-04-16	17.5700	17.5700	17.5700	17.5700	-11.263%	1	545	+19.237%
2026-04-09	19.9200	19.9200	19.8000	19.8000	-9.548%	3	544	+5.808%
2026-04-01	21.8900	21.8900	21.8900	21.8900	+1.956%	1	545	-4.294%
2026-03-27	21.4700	21.4700	21.4700	21.4700	-7.056%	3	544	-2.422%
2026-03-25	22.9400	23.1000	22.8800	23.1000	+15.040%	20	544	-9.307%
2026-03-20	20.0800	20.0800	20.0800	20.0800	+11.556%	11	544	+4.333%
2026-03-18	18.9800	18.9800	17.9000	18.0000	-15.493%	18	555	+16.389%
2026-03-06	21.3000	21.3000	21.3000	21.3000	+22.555%	12	548	-1.643%
2026-02-27	17.3800	17.3800	17.3800	17.3800	-1.530%	1	548	+20.541%
2026-02-25	18.2700	18.3500	17.6000	17.6500	-7.105%	13	558	+18.697%
2026-02-23	19.0900	19.3000	19.0000	19.0000	-21.649%	43	558	+10.263%
2026-02-09	24.2500	24.2500	24.2500	24.2500	-3.386%	1	533	-13.608%
2026-02-06	25.2500	25.2500	25.1000	25.1000	-12.084%	10	533	-16.534%
2026-02-04	28.5000	28.5500	28.5000	28.5500	+35.308%	2	533	-26.620%
2026-01-28	21.1000	21.1000	21.1000	21.1000	-3.653%	1	534	-0.711%
2026-01-22	21.9000	21.9000	21.9000	21.9000	+0.229%	1	533	-4.338%
2026-01-21	21.8500	21.8500	21.8500	21.8500	-7.021%	1	532	-4.119%
2026-01-20	21.8000	23.5000	21.7500	23.5000	+12.818%	22	533	-10.851%
2026-01-16	20.8300	20.8300	20.8300	20.8300	+22.385%	1	510	+0.576%
2026-01-15	17.0200	17.0200	17.0200	17.0200	-5.444%	2	510	+23.090%
2026-01-12	18.0000	18.0000	18.0000	18.0000	-4.204%	1	508	+16.389%
2026-01-09	18.8500	18.8500	18.7900	18.7900	-10.948%	11	509	+11.495%
2026-01-07	21.1000	21.1000	21.1000	21.1000	+11.640%	2	509	-0.711%
2026-01-06	18.9000	18.9000	18.9000	18.9000	-10.427%	2	507	+10.847%
2025-12-29	21.1000	21.1000	21.1000	21.1000	+1.540%	1	509	-0.711%
2025-12-26	20.7800	20.7800	20.7800	20.7800	-3.349%	10	508	+0.818%
2025-12-23	21.3000	21.5500	21.2900	21.5000	+2.381%	38	498	-2.558%
2025-12-18	20.0000	21.2500	19.7500	21.0000	+8.808%	7	514	-0.238%
2025-12-16	19.3000	19.3000	19.3000	19.3000	-4.455%	8	514	+8.549%
2025-12-15	20.0000	20.2000	20.0000	20.2000	+12.222%	2	514	+3.713%
2025-12-12	18.0000	18.0000	18.0000	18.0000	-13.876%	1	513	+16.389%
2025-12-11	20.9000	20.9000	20.9000	20.9000	-8.213%	8	506	+0.239%
2025-12-10	22.7700	22.7700	22.7700	22.7700	+9.471%	1	506	-7.993%
2025-12-08	20.8500	20.8500	20.8000	20.8000	+1.961%	2	505	+0.721%
2025-12-05	19.8200	20.6000	19.8200	20.4000	+5.426%	14	504	+2.696%
2025-12-01	19.3500	19.3500	19.3500	19.3500	-2.273%	6	491	+8.269%
2025-11-07	19.7500	19.8500	19.7500	19.8000	+7.027%	6	485	+5.808%
2025-11-05	18.5000	18.5000	18.5000	18.5000	-5.852%	10	491	+13.243%
2025-11-04	19.4500	19.6500	19.4500	19.6500	+8.564%	210	501	+6.616%
2025-11-03	17.9000	18.3000	17.9000	18.1000	-6.120%	50	295	+15.746%
2025-10-30	19.2800	19.2800	19.2800	19.2800	+1.261%	1	295	+8.662%
2025-10-28	19.0400	19.0400	19.0400	19.0400	+16.595%	2	296	+10.032%
2025-10-09	16.3300	16.3300	16.3300	16.3300	-0.427%	1	294	+28.291%
2025-10-01	16.4000	16.4000	16.4000	16.4000	-8.020%	2	295	+27.744%
2025-09-30	18.5000	18.5000	17.8300	17.8300	+3.362%	4	297	+17.499%
2025-09-29	17.2500	17.2500	17.2500	17.2500	+3.604%	10	293	+21.449%
2025-09-24	16.6500	16.6500	16.6500	16.6500	+14.512%	1	283	+25.826%
2025-09-22	14.6000	14.6000	14.5100	14.5400	-5.768%	133	282	+44.085%
2025-09-16	15.4300	15.4300	15.4300	15.4300	+1.180%	1	182	+35.774%
2025-09-12	15.2500	15.2500	15.2500	15.2500	-20.779%	1	181	+37.377%
2025-09-05	19.2500	19.2500	19.2500	19.2500	+8.757%	1	181	+8.831%
2025-09-04	17.7000	17.7000	17.7000	17.7000	-4.634%	1	180	+18.362%
2025-08-15	18.5600	18.5600	18.5600	18.5600	+4.563%	1	179	+12.877%
2025-08-04	17.7500	17.7500	17.7500	17.7500	-14.499%	10	180	+18.028%
2025-07-29	20.7600	20.7600	20.7600	20.7600	-30.007%	1	180	+0.915%
2025-06-10	29.6600	29.6600	29.6600	29.6600	+6.999%	10	181	-29.366%
2025-06-03	27.3000	27.7200	27.3000	27.7200	-9.353%	2	181	-24.423%
2025-05-27	30.5800	30.5800	30.5800	30.5800	-4.288%	1	182	-31.491%
2025-05-23	31.9500	31.9500	31.9500	31.9500	-4.541%	300	32	-34.429%
2025-05-15	33.1000	33.4700	33.1000	33.4700	+5.717%	2	32	-37.407%
2025-05-13	33.3400	33.3400	31.6600	31.6600	-11.192%	2	33	-33.828%
2025-05-12	35.6500	35.6500	35.6500	35.6500	-8.237%	1	33	-41.234%
2025-05-09	38.6100	38.8500	38.6100	38.8500	+7.887%	4	34	-46.075%
2025-05-06	36.8100	36.8100	36.0100	36.0100	-23.138%	2	32	-41.822%
2025-04-23	46.8500	46.8500	46.8500	46.8500	-2.396%	1	32	-55.283%
2025-03-31	50.2500	50.2500	48.0000	48.0000	+3.049%	2	31	-56.354%
2025-03-27	46.5800	46.5800	46.5800	46.5800	+6.712%	1	30	-55.024%
2025-03-21	43.6500	43.6500	43.6500	43.6500	-8.586%	2	30	-52.005%
2025-03-12	47.7500	47.7500	47.7500	47.7500	-11.574%	1	29	-56.126%
2025-03-11	54.0000	54.0000	54.0000	54.0000	+6.090%	1	29	-61.204%
2025-03-06	50.0000	50.9000	50.0000	50.9000	+13.998%	11	28	-58.841%
2025-02-28	44.6500	44.6500	44.6500	44.6500	+14.781%	2	28	-53.080%
2025-02-24	38.6400	38.9000	38.6400	38.9000	-1.319%	2	27	-46.144%
2025-01-29	39.4200	39.4200	39.4200	39.4200	-2.281%	1	26	-46.854%
2025-01-28	40.9000	40.9000	40.3400	40.3400	-8.526%	2	25	-48.066%
2025-01-27	44.7900	45.4100	44.0200	44.1000	+51.546%	10	26	-52.494%
2025-01-22	29.1000	29.1000	29.1000	29.1000	-18.051%	1	19	-28.007%
2025-01-07	35.5100	35.5100	35.5100	35.5100	+4.074%	1	18	-41.003%
2025-01-06	34.1200	34.1200	34.1200	34.1200	-19.718%	10	17	-38.599%
2024-12-30	42.5000	42.5000	42.5000	42.5000	+3.912%	2	17	-50.706%
2024-12-26	40.9000	40.9000	40.9000	40.9000	-5.434%	3	15	-48.778%
2024-12-17	43.2500	43.2500	43.2500	43.2500	+4.976%	10	13	-51.561%
2024-12-11	41.2000	41.2000	41.2000	41.2000	+6.350%	1	3	-49.150%
2024-11-18	38.7400	38.7400	38.7400	38.7400	-0.155%	1	3	-45.922%
2024-11-11	38.8000	38.8000	38.8000	38.8000	-1.772%	1	3	-46.005%
2024-11-08	39.5000	39.5000	39.5000	39.5000	0.000%	4	2	-46.962%