Dark

VST20270115P150
VST Jan 15 2027 150.00 Put (VST270115P00150000)
option OPRA

EOD

Aug 5, 2026

24.10+4.329%(+1.00)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	23.9100	24.3500	23.7600	24.1000	+4.329%	23	2,039	0.000%
2026-08-04	20.6700	23.1000	20.6700	23.1000	+21.387%	29	2,028	+4.329%
2026-08-03	20.4300	21.0000	19.0300	19.0300	-5.605%	8	2,047	+26.642%
2026-07-30	20.1600	20.1600	20.1600	20.1600	-2.609%	1	2,045	+19.544%
2026-07-28	19.8700	20.7000	19.7600	20.7000	+19.653%	9	2,044	+16.425%
2026-07-27	15.1000	17.3000	15.1000	17.3000	+23.571%	6	2,044	+39.306%
2026-07-24	14.0000	14.0000	14.0000	14.0000	-4.827%	1	2,044	+72.143%
2026-07-23	14.7100	14.7100	14.7100	14.7100	+1.448%	2	2,045	+63.834%
2026-07-22	14.5000	14.5000	14.5000	14.5000	-11.585%	2	2,047	+66.207%
2026-07-21	16.4000	16.4000	16.4000	16.4000	-6.818%	2	2,045	+46.951%
2026-07-20	17.7500	17.7500	17.6000	17.6000	-7.368%	2	2,045	+36.932%
2026-07-17	20.9900	20.9900	19.0000	19.0000	-5.707%	6	2,045	+26.842%
2026-07-16	20.1000	20.1500	20.1000	20.1500	+15.143%	4	2,045	+19.603%
2026-07-10	17.5000	17.5000	17.5000	17.5000	-1.685%	9	2,045	+37.714%
2026-07-09	17.8000	17.8000	17.8000	17.8000	-10.777%	4	2,054	+35.393%
2026-07-08	19.9500	19.9500	19.9500	19.9500	+5.277%	1	2,053	+20.802%
2026-07-06	19.1500	19.1500	18.9500	18.9500	-10.824%	15	2,054	+27.177%
2026-07-02	21.2700	21.5000	21.2500	21.2500	+5.985%	4	2,059	+13.412%
2026-07-01	18.7000	20.0500	18.7000	20.0500	+15.230%	2	2,059	+20.200%
2026-06-30	16.4000	17.4000	16.4000	17.4000	+2.353%	5	2,061	+38.506%
2026-06-29	17.0000	17.0000	17.0000	17.0000	+7.595%	5	2,066	+41.765%
2026-06-25	15.8500	15.9500	15.7500	15.8000	-10.227%	29	2,061	+52.532%
2026-06-24	17.6600	17.6600	16.9500	17.6000	+2.326%	14	2,056	+36.932%
2026-06-23	17.2000	17.2000	17.2000	17.2000	+7.232%	1	2,052	+40.116%
2026-06-22	16.3500	16.3500	16.0400	16.0400	-9.122%	17	2,051	+50.249%
2026-06-18	16.6000	17.6500	16.3000	17.6500	-0.113%	4	2,052	+36.544%
2026-06-17	17.9500	18.1000	17.6700	17.6700	-5.255%	9	2,052	+36.389%
2026-06-16	19.3000	19.3000	18.3200	18.6500	-9.024%	18	2,052	+29.223%
2026-06-15	22.0500	22.0500	20.5000	20.5000	-18.000%	4	2,047	+17.561%
2026-06-11	24.8000	25.1000	24.8000	25.0000	-4.762%	301	2,047	-3.600%
2026-06-10	26.5000	26.5000	26.2500	26.2500	+3.878%	4	2,045	-8.190%
2026-06-09	25.2700	25.2700	25.2700	25.2700	+6.624%	10	2,043	-4.630%
2026-06-08	23.7000	23.7000	23.7000	23.7000	+1.630%	1	2,033	+1.688%
2026-06-05	23.3200	23.3200	23.3200	23.3200	+6.145%	1	2,033	+3.345%
2026-06-03	20.9000	21.9700	20.7500	21.9700	+3.388%	4	2,032	+9.695%
2026-06-01	20.7500	21.2500	20.7500	21.2500	+8.418%	20	2,034	+13.412%
2026-05-29	19.7200	19.7300	19.6000	19.6000	+4.533%	8	2,032	+22.959%
2026-05-28	19.8000	20.0500	18.7500	18.7500	-6.484%	10	2,029	+28.533%
2026-05-27	20.0000	20.0500	19.9500	20.0500	+7.738%	9	2,027	+20.200%
2026-05-26	18.5500	18.6100	18.3000	18.6100	-10.529%	13	2,018	+29.500%
2026-05-22	20.9400	21.0000	20.5200	20.8000	-11.301%	107	2,016	+15.865%
2026-05-21	23.4500	23.4500	23.4500	23.4500	-21.176%	1	1,939	+2.772%
2026-05-19	30.4000	30.4000	29.7500	29.7500	+8.221%	2	1,939	-18.992%
2026-05-15	27.4900	27.4900	27.4900	27.4900	+10.402%	1	1,939	-12.332%
2026-05-13	24.3000	24.9000	24.3000	24.9000	+3.320%	12	1,937	-3.213%
2026-05-12	23.8700	24.8000	23.8700	24.1000	+0.668%	219	1,937	0.000%
2026-05-11	23.9400	23.9400	23.9400	23.9400	+19.700%	1	1,937	+0.668%
2026-05-07	20.0000	20.0000	20.0000	20.0000	-3.148%	2	1,732	+20.500%
2026-05-06	21.5400	21.5400	20.6500	20.6500	+3.250%	3	1,732	+16.707%
2026-05-04	20.0000	20.0000	20.0000	20.0000	-13.043%	10	1,732	+20.500%
2026-04-29	22.9500	23.5500	22.9500	23.0000	+13.022%	5	1,732	+4.783%
2026-04-27	21.8100	21.8100	20.1500	20.3500	-6.437%	13	1,734	+18.428%
2026-04-24	21.9500	21.9500	21.7500	21.7500	-2.554%	2	1,728	+10.805%
2026-04-22	22.3000	22.3200	22.3000	22.3200	-1.370%	9	1,729	+7.975%
2026-04-21	22.6300	22.6300	22.6300	22.6300	+12.030%	2	1,719	+6.496%
2026-04-20	20.2000	20.2000	20.2000	20.2000	+0.248%	2	1,719	+19.307%
2026-04-15	19.0500	20.1500	19.0500	20.1500	-1.467%	200	1,717	+19.603%
2026-04-14	20.4500	20.4500	20.4500	20.4500	-14.792%	3	1,707	+17.848%
2026-04-08	22.5500	24.0000	22.5500	24.0000	-10.314%	5	1,710	+0.417%
2026-03-31	28.2000	28.2000	26.7600	26.7600	+11.733%	2	1,714	-9.940%
2026-03-30	23.9500	23.9500	23.9500	23.9500	-2.245%	1	1,714	+0.626%
2026-03-27	25.3000	25.3000	24.5000	24.5000	-10.909%	5	1,714	-1.633%
2026-03-26	27.5000	27.5000	27.5000	27.5000	+5.566%	1	1,714	-12.364%
2026-03-24	26.2000	26.2500	25.9300	26.0500	+5.594%	44	1,715	-7.486%
2026-03-23	26.4200	26.4200	24.6700	24.6700	-11.609%	3	1,721	-2.310%
2026-03-20	23.5000	27.9100	23.3000	27.9100	+34.831%	303	1,721	-13.651%
2026-03-18	20.7000	20.7000	20.7000	20.7000	-8.609%	1	1,663	+16.425%
2026-03-16	23.4800	23.4900	22.6500	22.6500	-4.025%	31	1,664	+6.402%
2026-03-12	23.6000	23.6000	23.6000	23.6000	+1.071%	1	1,633	+2.119%
2026-03-11	23.3500	23.3500	23.3500	23.3500	+7.852%	1	1,633	+3.212%
2026-03-10	22.3000	22.3000	21.6500	21.6500	-1.591%	5	1,632	+11.316%
2026-03-05	22.0000	22.0000	22.0000	22.0000	-2.222%	1	1,633	+9.545%
2026-03-04	22.6000	23.0000	22.5000	22.5000	-4.661%	312	1,582	+7.111%
2026-03-03	23.6000	23.6000	23.6000	23.6000	+15.686%	10	1,405	+2.119%
2026-03-02	20.4000	20.4000	20.4000	20.4000	+4.348%	1	1,395	+18.137%
2026-02-27	19.5500	19.5500	19.5500	19.5500	-1.709%	5	1,396	+23.274%
2026-02-25	20.0500	20.0500	19.8900	19.8900	-3.913%	2	1,396	+21.166%
2026-02-24	21.3100	21.3100	20.7000	20.7000	+1.471%	2	1,396	+16.425%
2026-02-23	20.2300	20.4000	20.2300	20.4000	-1.544%	3	1,397	+18.137%
2026-02-20	20.5500	20.7200	20.5500	20.7200	+4.911%	2	1,399	+16.313%
2026-02-18	19.7500	19.7500	19.7500	19.7500	-10.431%	1	1,399	+22.025%
2026-02-17	22.0500	22.0500	22.0500	22.0500	+2.273%	1	1,398	+9.297%
2026-02-13	21.5100	22.0000	21.5100	21.5600	-11.019%	6	1,405	+11.781%
2026-02-11	24.2700	24.2700	24.2300	24.2300	+1.807%	4	1,405	-0.537%
2026-02-10	23.8000	23.8000	23.8000	23.8000	-13.043%	1	1,406	+1.261%
2026-02-09	27.3700	27.3700	27.3700	27.3700	-2.598%	3	1,405	-11.947%
2026-02-06	27.8500	28.3300	27.7500	28.1000	-9.936%	9	1,403	-14.235%
2026-02-05	32.2500	32.2500	31.2000	31.2000	0.000%	51	1,403	-22.756%
2026-02-04	29.6500	31.2000	29.6500	31.2000	+15.556%	78	1,402	-22.756%
2026-02-03	26.2100	27.0000	25.6300	27.0000	+11.203%	18	1,352	-10.741%
2026-01-30	23.5900	24.2800	23.5900	24.2800	+2.707%	2	1,346	-0.741%
2026-01-29	23.6400	23.6400	23.6400	23.6400	+0.596%	1	1,344	+1.946%
2026-01-28	23.5000	23.5000	23.5000	23.5000	-6.000%	1	1,345	+2.553%
2026-01-23	25.0000	25.0000	25.0000	25.0000	+2.375%	1	1,345	-3.600%
2026-01-22	24.2000	24.4200	24.2000	24.4200	+0.743%	5	1,344	-1.310%
2026-01-21	25.5000	26.3300	24.2400	24.2400	-4.978%	5	1,339	-0.578%
2026-01-20	23.2500	25.5400	23.1000	25.5100	+11.690%	59	1,337	-5.527%
2026-01-16	22.0000	23.8900	22.0000	22.8400	+19.706%	18	1,316	+5.517%
2026-01-15	18.7500	19.0800	18.5000	19.0800	-9.573%	15	1,316	+26.310%
2026-01-14	21.5000	21.6500	21.1000	21.1000	+1.736%	82	1,316	+14.218%
2026-01-13	20.7400	20.7400	20.7400	20.7400	-3.981%	1	1,234	+16.201%
2026-01-09	20.5100	21.6000	20.0600	21.6000	-19.252%	28	1,233	+11.574%
2026-01-08	25.7000	27.5900	25.7000	26.7500	+4.492%	111	1,231	-9.907%
2026-01-07	24.9300	25.6500	24.9300	25.6000	+20.755%	7	1,185	-5.859%
2026-01-06	20.9900	21.2000	20.9900	21.2000	-7.343%	2	1,181	+13.679%
2026-01-05	22.5700	22.8800	22.3100	22.8800	+4.475%	615	1,179	+5.332%
2026-01-02	21.9000	21.9000	21.9000	21.9000	-6.729%	1	878	+10.046%
2025-12-31	23.4800	23.4800	23.4800	23.4800	+1.120%	2	879	+2.641%
2025-12-29	23.1200	23.2200	23.1200	23.2200	-1.860%	2	879	+3.790%
2025-12-23	24.3000	24.3000	23.6500	23.6600	+0.467%	23	879	+1.860%
2025-12-22	23.5500	23.5500	23.5500	23.5500	+4.204%	11	878	+2.335%
2025-12-19	22.5000	22.6000	22.5000	22.6000	-3.046%	8	878	+6.637%
2025-12-18	23.3100	23.3100	23.3100	23.3100	-6.760%	1	870	+3.389%
2025-12-17	24.5800	25.1000	24.5800	25.0000	+17.647%	3	869	-3.600%
2025-12-16	21.2500	21.2500	21.2000	21.2500	-4.494%	15	870	+13.412%
2025-12-15	22.2500	22.2500	22.2500	22.2500	+11.250%	1	870	+8.315%
2025-12-12	20.0000	20.0000	20.0000	20.0000	-6.191%	1	870	+20.500%
2025-12-11	23.8500	23.8500	21.3200	21.3200	-3.617%	3	871	+13.039%
2025-12-01	21.9500	22.5000	21.3500	22.1200	-7.059%	45	873	+8.951%
2025-11-26	23.8000	23.8000	23.8000	23.8000	-5.556%	2	871	+1.261%
2025-11-21	25.0000	26.2000	25.0000	25.2000	+14.027%	189	871	-4.365%
2025-11-20	22.2000	22.2500	22.0000	22.1000	-3.070%	422	701	+9.050%
2025-11-18	23.2500	23.2500	22.8000	22.8000	+8.314%	33	296	+5.702%
2025-11-11	21.0500	21.0500	21.0500	21.0500	-5.817%	1	281	+14.489%
2025-11-07	22.5000	22.5000	22.3500	22.3500	+3.953%	191	281	+7.830%
2025-11-06	22.2000	22.2000	21.5000	21.5000	+5.703%	2	92	+12.093%
2025-11-05	20.3400	20.3400	20.3400	20.3400	-3.830%	1	92	+18.486%
2025-11-04	21.1500	21.1500	21.1500	21.1500	-1.399%	1	91	+13.948%
2025-10-31	21.4500	21.4500	21.4500	21.4500	+1.418%	1	90	+12.354%
2025-10-30	20.1500	21.1500	20.1500	21.1500	-6.208%	3	89	+13.948%
2025-10-22	21.3900	22.5500	21.3900	22.5500	+11.634%	3	88	+6.874%
2025-10-20	18.9200	20.2000	18.9200	20.2000	+6.372%	6	86	+19.307%
2025-10-17	18.9900	18.9900	18.9900	18.9900	+12.300%	1	85	+26.909%
2025-10-16	16.9100	16.9100	16.9100	16.9100	-2.424%	1	85	+42.519%
2025-10-15	17.0000	17.3500	17.0000	17.3300	-9.598%	3	84	+39.065%
2025-10-13	19.1700	19.1700	19.1700	19.1700	+4.072%	1	85	+25.717%
2025-10-10	18.4200	18.4200	18.4200	18.4200	-2.281%	1	86	+30.836%
2025-10-08	18.8200	18.8500	18.8200	18.8500	-2.835%	2	85	+27.851%
2025-10-06	18.3600	19.4000	18.3600	19.4000	+6.946%	9	85	+24.227%
2025-10-03	18.1800	18.1800	18.1400	18.1400	-0.874%	2	91	+32.856%
2025-10-01	18.3000	18.3000	18.3000	18.3000	-3.684%	1	89	+31.694%
2025-09-30	20.5300	20.5300	19.0000	19.0000	+3.149%	4	90	+26.842%
2025-09-29	19.1200	19.1200	17.5100	18.4200	+0.109%	37	88	+30.836%
2025-09-26	18.4000	18.4000	18.4000	18.4000	+0.546%	2	57	+30.978%
2025-09-23	18.3000	18.3000	18.3000	18.3000	+8.929%	1	55	+31.694%
2025-09-16	16.7500	16.8000	16.7500	16.8000	-4.816%	2	54	+43.452%
2025-09-11	17.2500	17.6500	17.2500	17.6500	+5.060%	20	52	+36.544%
2025-09-10	16.8000	16.8000	16.8000	16.8000	-18.407%	1	44	+43.452%
2025-09-08	20.5900	20.5900	20.5900	20.5900	+6.408%	1	44	+17.047%
2025-09-04	19.3500	19.3500	19.3500	19.3500	-11.724%	4	43	+24.548%
2025-08-20	22.2000	22.2000	21.9200	21.9200	+6.667%	2	39	+9.945%
2025-08-15	20.5500	20.5500	20.5500	20.5500	+2.750%	1	37	+17.275%
2025-08-14	20.0000	20.0000	20.0000	20.0000	+0.503%	1	37	+20.500%
2025-07-31	19.9000	19.9000	19.9000	19.9000	-9.751%	1	38	+21.106%
2025-07-29	22.0500	22.0500	22.0500	22.0500	-7.158%	1	37	+9.297%
2025-07-18	23.7500	23.7500	23.7500	23.7500	-1.247%	1	37	+1.474%
2025-07-14	24.0500	24.0500	24.0500	24.0500	+2.340%	2	37	+0.208%
2025-07-09	23.8500	23.8500	23.5000	23.5000	-6.188%	2	35	+2.553%
2025-07-08	25.0000	25.0500	25.0000	25.0500	-17.976%	3	36	-3.792%
2025-06-04	30.5400	30.5400	30.5400	30.5400	+2.140%	1	34	-21.087%
2025-06-03	29.9000	29.9000	29.9000	29.9000	-4.197%	1	34	-19.398%
2025-06-02	31.2100	31.2100	31.2100	31.2100	-5.281%	1	35	-22.781%
2025-05-28	32.9500	32.9500	32.9500	32.9500	+0.919%	1	36	-26.859%
2025-05-27	32.6500	32.6500	32.6500	32.6500	-6.980%	5	35	-26.187%
2025-05-23	35.1000	35.1000	35.1000	35.1000	-1.127%	4	33	-31.339%
2025-05-22	35.5000	35.5000	35.5000	35.5000	+2.483%	2	33	-32.113%
2025-05-13	35.9700	35.9700	34.6400	34.6400	-18.971%	7	31	-30.427%
2025-05-07	42.7500	42.7500	42.7500	42.7500	-10.938%	4	27	-43.626%
2025-04-28	48.0000	48.0000	48.0000	48.0000	-1.397%	5	27	-49.792%
2025-04-25	48.6800	48.6800	48.6800	48.6800	-13.071%	2	27	-50.493%
2025-04-22	56.0000	56.0000	56.0000	56.0000	+1.047%	1	27	-56.964%
2025-04-21	55.4200	55.4200	55.4200	55.4200	-5.394%	1	26	-56.514%
2025-04-10	58.5800	58.5800	58.5800	58.5800	-13.215%	1	26	-58.860%
2025-04-07	67.5200	67.5200	67.5000	67.5000	+3.846%	4	29	-64.296%
2025-04-04	65.0000	65.0000	65.0000	65.0000	+16.092%	10	29	-62.923%
2025-04-03	55.9900	55.9900	55.9900	55.9900	+28.713%	1	29	-56.957%
2025-03-24	43.0000	43.5000	43.0000	43.5000	-3.333%	6	28	-44.598%
2025-03-19	45.0000	45.0000	45.0000	45.0000	-6.250%	5	27	-46.444%
2025-03-17	48.0000	48.0000	48.0000	48.0000	-6.706%	5	27	-49.792%
2025-03-06	51.4500	51.4500	51.4500	51.4500	+3.355%	6	33	-53.158%
2025-03-04	49.9900	49.9900	49.7800	49.7800	+3.708%	4	33	-51.587%
2025-03-03	48.0000	48.0000	48.0000	48.0000	+3.226%	3	30	-49.792%
2025-02-25	46.9500	48.5000	46.5000	46.5000	+8.569%	8	28	-48.172%
2025-02-24	42.8300	42.8300	42.8300	42.8300	+1.253%	6	28	-43.731%
2025-02-21	42.3000	42.3000	42.3000	42.3000	+18.090%	2	22	-43.026%
2025-02-14	35.8200	35.8200	35.8200	35.8200	-3.424%	4	25	-32.719%
2025-02-10	37.0900	37.0900	37.0900	37.0900	+4.626%	4	25	-35.023%
2025-02-05	35.4500	35.4500	35.4500	35.4500	-8.493%	1	25	-32.017%
2025-02-03	39.2400	39.2400	38.7400	38.7400	+9.435%	4	24	-37.790%
2025-01-30	35.4000	35.4000	35.4000	35.4000	-12.268%	10	29	-31.921%
2025-01-29	40.3500	40.3500	40.3500	40.3500	-14.513%	10	29	-40.273%
2025-01-27	42.3600	47.2000	42.3600	47.2000	+52.751%	3	19	-48.941%
2025-01-22	30.9000	30.9000	30.9000	30.9000	-16.935%	2	16	-22.006%
2025-01-06	37.2000	37.2000	37.2000	37.2000	-3.226%	6	14	-35.215%
2025-01-03	38.4400	38.4400	38.4400	38.4400	-7.329%	2	8	-37.305%
2025-01-02	41.4800	41.4800	41.4800	41.4800	-5.189%	1	9	-41.900%
2024-12-11	43.7500	43.7500	43.7500	43.7500	-0.342%	2	9	-44.914%
2024-12-09	43.7000	43.9000	43.7000	43.9000	+5.150%	2	9	-45.103%
2024-11-27	41.7500	41.7500	41.7500	41.7500	+3.907%	1	10	-42.275%
2024-11-20	40.1800	40.1800	40.1800	40.1800	-5.012%	1	10	-40.020%
2024-11-19	42.3000	42.3000	42.3000	42.3000	-0.704%	1	10	-43.026%
2024-11-18	41.5000	42.6000	41.5000	42.6000	-0.815%	2	10	-43.427%
2024-11-08	42.3000	42.9500	42.3000	42.9500	-2.364%	12	8	-43.888%
2024-11-07	43.9900	43.9900	43.9900	43.9900	-20.452%	1	5	-45.215%
2024-11-04	55.3000	55.3000	55.3000	55.3000	+21.806%	5	5	-56.420%
2024-10-04	45.4000	45.4000	45.4000	45.4000	0.000%	10	5	-46.916%