Dark

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

EOD

Oct 1, 2026

15.98-11.222%(-2.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.2000	16.2000	15.9800	15.9800	-11.222%	2	1,067	0.000%
2026-09-30	15.4500	18.0000	15.4500	18.0000	+20.000%	6	1,065	-11.222%
2026-09-29	14.2000	15.0000	14.2000	15.0000	-11.765%	5	1,065	+6.533%
2026-09-28	17.0000	17.0000	17.0000	17.0000	-2.857%	4	1,065	-6.000%
2026-09-25	16.7000	17.5000	16.7000	17.5000	+7.034%	5	1,061	-8.686%
2026-09-23	16.0500	16.3500	15.9000	16.3500	+9.000%	10	1,059	-2.263%
2026-09-22	15.1500	15.2300	15.0000	15.0000	-5.660%	32	1,050	+6.533%
2026-09-21	16.0500	16.3500	15.9000	15.9000	+1.274%	33	1,020	+0.503%
2026-09-18	15.7500	15.9300	15.5000	15.7000	+7.534%	14	1,013	+1.783%
2026-09-17	14.6600	14.6600	14.6000	14.6000	-9.988%	2	1,004	+9.452%
2026-09-16	16.1500	16.6500	15.6000	16.2200	-2.289%	23	1,003	-1.480%
2026-09-15	16.6000	16.6000	16.6000	16.6000	+2.786%	1	982	-3.735%
2026-09-14	16.1500	16.1500	16.1500	16.1500	+16.187%	1	981	-1.053%
2026-09-11	13.9000	13.9000	13.9000	13.9000	+9.449%	1	977	+14.964%
2026-09-08	12.3000	12.7000	12.0500	12.7000	-16.993%	7	977	+25.827%
2026-09-03	15.8000	15.8000	15.3000	15.3000	-11.047%	13	975	+4.444%
2026-09-02	17.2000	17.2000	17.2000	17.2000	-3.371%	1	972	-7.093%
2026-09-01	19.2500	19.2500	17.8000	17.8000	-3.784%	5	971	-10.225%
2026-08-31	19.1500	19.1500	18.5000	18.5000	-2.632%	18	970	-13.622%
2026-08-28	18.0000	19.0000	18.0000	19.0000	+5.263%	5	957	-15.895%
2026-08-27	18.1500	18.3000	18.0500	18.0500	+0.838%	5	954	-11.468%
2026-08-26	17.2900	17.9000	17.2800	17.9000	-5.291%	6	954	-10.726%
2026-08-25	18.9000	18.9000	18.9000	18.9000	-4.545%	1	954	-15.450%
2026-08-24	19.9500	19.9500	19.8000	19.8000	+1.279%	6	953	-19.293%
2026-08-21	19.8000	19.8000	19.4500	19.5500	+10.141%	3	951	-18.261%
2026-08-20	17.7500	17.7500	17.7500	17.7500	+0.567%	1	949	-9.972%
2026-08-19	18.8500	18.8500	17.6500	17.6500	-4.800%	9	948	-9.462%
2026-08-18	16.3500	18.8000	16.3500	18.5400	+18.466%	65	941	-13.808%
2026-08-17	15.3900	16.1000	15.3400	15.6500	+2.961%	106	887	+2.109%
2026-08-14	15.6000	15.6000	15.0000	15.2000	-10.588%	10	838	+5.132%
2026-08-13	16.5500	17.0000	16.5500	17.0000	+1.796%	3	839	-6.000%
2026-08-12	16.7000	16.7000	16.7000	16.7000	-5.114%	20	840	-4.311%
2026-08-11	17.9900	18.1200	17.6000	17.6000	-11.779%	15	820	-9.205%
2026-08-07	21.3500	21.3500	19.9500	19.9500	-4.773%	4	807	-19.900%
2026-08-05	21.2000	21.2500	20.8500	20.9500	+4.750%	25	805	-23.723%
2026-08-04	17.7400	20.1500	17.7400	20.0000	+10.619%	28	824	-20.100%
2026-07-31	18.0800	18.0800	18.0800	18.0800	-7.990%	20	819	-11.615%
2026-07-29	19.6500	19.6500	19.6500	19.6500	+9.471%	1	819	-18.677%
2026-07-28	17.9000	17.9500	17.9000	17.9500	+18.717%	5	819	-10.975%
2026-07-27	15.3000	15.3000	15.1200	15.1200	+14.981%	51	819	+5.688%
2026-07-24	12.1000	13.1500	11.5500	13.1500	+8.678%	22	819	+21.521%
2026-07-23	12.3000	12.3500	12.0500	12.1000	-3.586%	110	802	+32.066%
2026-07-22	12.5500	12.5500	12.5500	12.5500	-10.993%	1	726	+27.331%
2026-07-21	14.1000	14.1000	14.1000	14.1000	-18.261%	1	726	+13.333%
2026-07-17	18.6100	18.6100	17.2500	17.2500	-5.479%	2	725	-7.362%
2026-07-16	17.4000	18.2500	17.4000	18.2500	+19.281%	6	725	-12.438%
2026-07-15	15.3000	15.3000	15.3000	15.3000	-17.297%	1	726	+4.444%
2026-07-02	18.9500	18.9500	18.4000	18.5000	+19.355%	25	722	-13.622%
2026-06-30	15.5000	15.5000	15.5000	15.5000	+10.163%	2	722	+3.097%
2026-06-26	14.0700	14.0700	14.0700	14.0700	+1.957%	1	722	+13.575%
2026-06-25	13.8000	13.9000	13.7500	13.8000	-7.383%	9	722	+15.797%
2026-06-24	14.9500	14.9500	14.7500	14.9000	+0.337%	195	713	+7.248%
2026-06-23	14.7500	14.8500	14.7000	14.8500	+5.769%	8	605	+7.609%
2026-06-22	14.3500	14.3500	14.0400	14.0400	-3.106%	18	602	+13.818%
2026-06-18	15.3000	15.3000	14.4900	14.4900	-8.291%	6	603	+10.283%
2026-06-17	15.8000	15.8000	15.8000	15.8000	-4.532%	1	603	+1.139%
2026-06-16	16.8000	16.8000	15.9500	16.5500	-7.542%	42	603	-3.444%
2026-06-15	19.1500	19.3000	17.9000	17.9000	-23.011%	15	611	-10.726%
2026-06-11	23.2500	23.2500	23.2500	23.2500	-2.720%	1	611	-31.269%
2026-06-10	24.1300	24.1300	23.9000	23.9000	+13.270%	2	612	-33.138%
2026-06-08	21.1000	21.1000	21.1000	21.1000	+9.610%	1	613	-24.265%
2026-06-03	19.3200	19.3200	19.2500	19.2500	+2.394%	15	613	-16.987%
2026-06-01	18.8000	18.8000	18.8000	18.8000	+8.986%	1	623	-15.000%
2026-05-29	17.1500	17.3500	17.1500	17.2500	+1.173%	9	623	-7.362%
2026-05-28	17.5500	17.6000	16.3500	17.0500	-3.125%	29	621	-6.276%
2026-05-27	16.8800	17.6000	16.8800	17.6000	+7.645%	6	604	-9.205%
2026-05-26	16.4000	16.4000	16.3500	16.3500	-12.332%	5	604	-2.263%
2026-05-22	18.6500	18.6500	18.6500	18.6500	-12.646%	1	604	-14.316%
2026-05-21	21.3500	21.4000	21.3500	21.3500	-5.489%	5	604	-25.152%
2026-05-20	22.5900	22.5900	22.5900	22.5900	+8.920%	1	604	-29.261%
2026-05-11	21.3500	21.5400	20.7400	20.7400	+15.543%	7	603	-22.951%
2026-05-07	16.5000	17.9500	16.5000	17.9500	-4.113%	2	599	-10.975%
2026-05-06	18.7200	18.7200	18.7200	18.7200	+5.822%	1	600	-14.637%
2026-05-05	17.3000	17.6900	17.3000	17.6900	-6.944%	3	599	-9.666%
2026-05-04	19.0100	19.0100	19.0100	19.0100	-7.268%	1	596	-15.939%
2026-04-29	20.5000	20.5000	20.5000	20.5000	+0.490%	1	596	-22.049%
2026-04-22	20.4000	20.4000	20.4000	20.4000	+17.309%	1	595	-21.667%
2026-04-17	17.3900	17.3900	17.3900	17.3900	-1.024%	50	595	-8.108%
2026-04-16	17.5700	17.5700	17.5700	17.5700	-11.263%	1	545	-9.050%
2026-04-09	19.9200	19.9200	19.8000	19.8000	-9.548%	3	544	-19.293%
2026-04-01	21.8900	21.8900	21.8900	21.8900	+1.956%	1	545	-26.999%
2026-03-27	21.4700	21.4700	21.4700	21.4700	-7.056%	3	544	-25.571%
2026-03-25	22.9400	23.1000	22.8800	23.1000	+15.040%	20	544	-30.823%
2026-03-20	20.0800	20.0800	20.0800	20.0800	+11.556%	11	544	-20.418%
2026-03-18	18.9800	18.9800	17.9000	18.0000	-15.493%	18	555	-11.222%
2026-03-06	21.3000	21.3000	21.3000	21.3000	+22.555%	12	548	-24.977%
2026-02-27	17.3800	17.3800	17.3800	17.3800	-1.530%	1	548	-8.055%
2026-02-25	18.2700	18.3500	17.6000	17.6500	-7.105%	13	558	-9.462%
2026-02-23	19.0900	19.3000	19.0000	19.0000	-21.649%	43	558	-15.895%
2026-02-09	24.2500	24.2500	24.2500	24.2500	-3.386%	1	533	-34.103%
2026-02-06	25.2500	25.2500	25.1000	25.1000	-12.084%	10	533	-36.335%
2026-02-04	28.5000	28.5500	28.5000	28.5500	+35.308%	2	533	-44.028%
2026-01-28	21.1000	21.1000	21.1000	21.1000	-3.653%	1	534	-24.265%
2026-01-22	21.9000	21.9000	21.9000	21.9000	+0.229%	1	533	-27.032%
2026-01-21	21.8500	21.8500	21.8500	21.8500	-7.021%	1	532	-26.865%
2026-01-20	21.8000	23.5000	21.7500	23.5000	+12.818%	22	533	-32.000%
2026-01-16	20.8300	20.8300	20.8300	20.8300	+22.385%	1	510	-23.284%
2026-01-15	17.0200	17.0200	17.0200	17.0200	-5.444%	2	510	-6.110%
2026-01-12	18.0000	18.0000	18.0000	18.0000	-4.204%	1	508	-11.222%
2026-01-09	18.8500	18.8500	18.7900	18.7900	-10.948%	11	509	-14.955%
2026-01-07	21.1000	21.1000	21.1000	21.1000	+11.640%	2	509	-24.265%
2026-01-06	18.9000	18.9000	18.9000	18.9000	-10.427%	2	507	-15.450%
2025-12-29	21.1000	21.1000	21.1000	21.1000	+1.540%	1	509	-24.265%
2025-12-26	20.7800	20.7800	20.7800	20.7800	-3.349%	10	508	-23.099%
2025-12-23	21.3000	21.5500	21.2900	21.5000	+2.381%	38	498	-25.674%
2025-12-18	20.0000	21.2500	19.7500	21.0000	+8.808%	7	514	-23.905%
2025-12-16	19.3000	19.3000	19.3000	19.3000	-4.455%	8	514	-17.202%
2025-12-15	20.0000	20.2000	20.0000	20.2000	+12.222%	2	514	-20.891%
2025-12-12	18.0000	18.0000	18.0000	18.0000	-13.876%	1	513	-11.222%
2025-12-11	20.9000	20.9000	20.9000	20.9000	-8.213%	8	506	-23.541%
2025-12-10	22.7700	22.7700	22.7700	22.7700	+9.471%	1	506	-29.820%
2025-12-08	20.8500	20.8500	20.8000	20.8000	+1.961%	2	505	-23.173%
2025-12-05	19.8200	20.6000	19.8200	20.4000	+5.426%	14	504	-21.667%
2025-12-01	19.3500	19.3500	19.3500	19.3500	-2.273%	6	491	-17.416%
2025-11-07	19.7500	19.8500	19.7500	19.8000	+7.027%	6	485	-19.293%
2025-11-05	18.5000	18.5000	18.5000	18.5000	-5.852%	10	491	-13.622%
2025-11-04	19.4500	19.6500	19.4500	19.6500	+8.564%	210	501	-18.677%
2025-11-03	17.9000	18.3000	17.9000	18.1000	-6.120%	50	295	-11.713%
2025-10-30	19.2800	19.2800	19.2800	19.2800	+1.261%	1	295	-17.116%
2025-10-28	19.0400	19.0400	19.0400	19.0400	+16.595%	2	296	-16.071%
2025-10-09	16.3300	16.3300	16.3300	16.3300	-0.427%	1	294	-2.143%
2025-10-01	16.4000	16.4000	16.4000	16.4000	-8.020%	2	295	-2.561%
2025-09-30	18.5000	18.5000	17.8300	17.8300	+3.362%	4	297	-10.376%
2025-09-29	17.2500	17.2500	17.2500	17.2500	+3.604%	10	293	-7.362%
2025-09-24	16.6500	16.6500	16.6500	16.6500	+14.512%	1	283	-4.024%
2025-09-22	14.6000	14.6000	14.5100	14.5400	-5.768%	133	282	+9.904%
2025-09-16	15.4300	15.4300	15.4300	15.4300	+1.180%	1	182	+3.564%
2025-09-12	15.2500	15.2500	15.2500	15.2500	-20.779%	1	181	+4.787%
2025-09-05	19.2500	19.2500	19.2500	19.2500	+8.757%	1	181	-16.987%
2025-09-04	17.7000	17.7000	17.7000	17.7000	-4.634%	1	180	-9.718%
2025-08-15	18.5600	18.5600	18.5600	18.5600	+4.563%	1	179	-13.901%
2025-08-04	17.7500	17.7500	17.7500	17.7500	-14.499%	10	180	-9.972%
2025-07-29	20.7600	20.7600	20.7600	20.7600	-30.007%	1	180	-23.025%
2025-06-10	29.6600	29.6600	29.6600	29.6600	+6.999%	10	181	-46.123%
2025-06-03	27.3000	27.7200	27.3000	27.7200	-9.353%	2	181	-42.352%
2025-05-27	30.5800	30.5800	30.5800	30.5800	-4.288%	1	182	-47.744%
2025-05-23	31.9500	31.9500	31.9500	31.9500	-4.541%	300	32	-49.984%
2025-05-15	33.1000	33.4700	33.1000	33.4700	+5.717%	2	32	-52.256%
2025-05-13	33.3400	33.3400	31.6600	31.6600	-11.192%	2	33	-49.526%
2025-05-12	35.6500	35.6500	35.6500	35.6500	-8.237%	1	33	-55.175%
2025-05-09	38.6100	38.8500	38.6100	38.8500	+7.887%	4	34	-58.867%
2025-05-06	36.8100	36.8100	36.0100	36.0100	-23.138%	2	32	-55.623%
2025-04-23	46.8500	46.8500	46.8500	46.8500	-2.396%	1	32	-65.891%
2025-03-31	50.2500	50.2500	48.0000	48.0000	+3.049%	2	31	-66.708%
2025-03-27	46.5800	46.5800	46.5800	46.5800	+6.712%	1	30	-65.693%
2025-03-21	43.6500	43.6500	43.6500	43.6500	-8.586%	2	30	-63.391%
2025-03-12	47.7500	47.7500	47.7500	47.7500	-11.574%	1	29	-66.534%
2025-03-11	54.0000	54.0000	54.0000	54.0000	+6.090%	1	29	-70.407%
2025-03-06	50.0000	50.9000	50.0000	50.9000	+13.998%	11	28	-68.605%
2025-02-28	44.6500	44.6500	44.6500	44.6500	+14.781%	2	28	-64.211%
2025-02-24	38.6400	38.9000	38.6400	38.9000	-1.319%	2	27	-58.920%
2025-01-29	39.4200	39.4200	39.4200	39.4200	-2.281%	1	26	-59.462%
2025-01-28	40.9000	40.9000	40.3400	40.3400	-8.526%	2	25	-60.387%
2025-01-27	44.7900	45.4100	44.0200	44.1000	+51.546%	10	26	-63.764%
2025-01-22	29.1000	29.1000	29.1000	29.1000	-18.051%	1	19	-45.086%
2025-01-07	35.5100	35.5100	35.5100	35.5100	+4.074%	1	18	-54.999%
2025-01-06	34.1200	34.1200	34.1200	34.1200	-19.718%	10	17	-53.165%
2024-12-30	42.5000	42.5000	42.5000	42.5000	+3.912%	2	17	-62.400%
2024-12-26	40.9000	40.9000	40.9000	40.9000	-5.434%	3	15	-60.929%
2024-12-17	43.2500	43.2500	43.2500	43.2500	+4.976%	10	13	-63.052%
2024-12-11	41.2000	41.2000	41.2000	41.2000	+6.350%	1	3	-61.214%
2024-11-18	38.7400	38.7400	38.7400	38.7400	-0.155%	1	3	-58.751%
2024-11-11	38.8000	38.8000	38.8000	38.8000	-1.772%	1	3	-58.814%
2024-11-08	39.5000	39.5000	39.5000	39.5000	0.000%	4	2	-59.544%