Dark

VST20270115P155
VST Jan 15 2027 155.00 Put (VST270115P00155000)
option OPRA

EOD

Oct 1, 2026

22.61+7.667%(+1.61)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.8500	22.8500	22.6100	22.6100	+7.667%	20	657	0.000%
2026-09-22	21.0000	21.0000	21.0000	21.0000	-2.326%	1	677	+7.667%
2026-09-21	21.5000	21.5000	21.5000	21.5000	+8.312%	2	678	+5.163%
2026-09-17	19.6000	19.8500	19.6000	19.8500	-12.012%	2	676	+13.904%
2026-09-14	22.5600	22.5600	22.5600	22.5600	+13.367%	1	675	+0.222%
2026-09-10	19.3800	19.9000	19.3800	19.9000	+13.649%	2	675	+13.618%
2026-09-08	18.0000	18.0000	17.2000	17.5100	-10.205%	24	673	+29.126%
2026-09-04	19.5000	19.5000	19.5000	19.5000	-9.972%	1	661	+15.949%
2026-09-03	21.0000	21.6600	21.0000	21.6600	-15.225%	2	661	+4.386%
2026-09-01	25.6000	25.6000	25.5500	25.5500	+0.988%	16	659	-11.507%
2026-08-31	25.5000	25.5000	25.1000	25.3000	-1.556%	126	644	-10.632%
2026-08-28	25.7000	25.7000	25.7000	25.7000	+7.531%	58	568	-12.023%
2026-08-27	23.9000	23.9000	23.9000	23.9000	-0.209%	1	510	-5.397%
2026-08-26	24.1000	24.2000	23.9500	23.9500	-3.427%	23	511	-5.595%
2026-08-20	23.7500	24.8000	23.7500	24.8000	+3.983%	2	512	-8.831%
2026-08-19	23.8500	23.8500	23.8500	23.8500	-3.049%	3	512	-5.199%
2026-08-18	22.5500	24.7500	22.5500	24.6000	+9.821%	27	512	-8.089%
2026-08-12	22.4000	22.4000	22.4000	22.4000	-16.105%	4	511	+0.938%
2026-08-06	26.7000	26.7000	26.7000	26.7000	-1.657%	15	511	-15.318%
2026-08-05	27.7500	27.7500	27.1500	27.1500	+7.952%	4	496	-16.722%
2026-08-04	25.1500	25.1500	25.1500	25.1500	+6.658%	20	493	-10.099%
2026-07-31	23.5800	23.5800	23.5800	23.5800	-12.407%	10	485	-4.114%
2026-07-29	25.4500	26.9200	25.3600	26.9200	+15.536%	6	495	-16.010%
2026-07-28	22.7700	23.3000	22.6000	23.3000	+17.975%	7	495	-2.961%
2026-07-27	18.7000	19.7500	18.6500	19.7500	+13.833%	173	496	+14.481%
2026-07-24	17.5000	17.5000	17.3500	17.3500	-22.058%	2	454	+30.317%
2026-07-17	24.1600	24.1600	22.2600	22.2600	+20.650%	3	454	+1.572%
2026-07-14	18.4500	18.4500	18.4500	18.4500	-10.219%	1	455	+22.547%
2026-07-13	19.6500	20.5500	19.6500	20.5500	+1.281%	11	455	+10.024%
2026-07-09	20.2900	20.2900	20.2900	20.2900	-12.543%	1	455	+11.434%
2026-07-08	23.2000	23.2000	23.2000	23.2000	-4.132%	1	455	-2.543%
2026-07-02	22.7500	24.3500	22.7500	24.2000	+4.086%	6	458	-6.570%
2026-07-01	21.6500	23.2500	21.6500	23.2500	+13.415%	4	458	-2.753%
2026-06-30	20.4300	20.5000	20.4300	20.5000	+12.948%	2	460	+10.293%
2026-06-25	18.0000	18.1500	18.0000	18.1500	-5.959%	8	458	+24.573%
2026-06-24	20.1000	20.1000	19.1500	19.3000	+4.324%	12	452	+17.150%
2026-06-22	18.5500	18.5500	18.5000	18.5000	+1.370%	3	447	+22.216%
2026-06-18	19.0500	19.0500	18.2500	18.2500	-9.204%	9	449	+23.890%
2026-06-17	20.1000	20.1000	20.1000	20.1000	-4.057%	1	449	+12.488%
2026-06-16	21.1000	21.1000	20.9500	20.9500	-11.003%	11	449	+7.924%
2026-06-15	23.6400	23.6400	23.5400	23.5400	-15.627%	2	447	-3.951%
2026-06-11	27.9000	27.9000	27.9000	27.9000	-1.239%	1	447	-18.961%
2026-06-09	28.8500	28.8500	28.2000	28.2500	+11.264%	17	446	-19.965%
2026-06-04	25.3900	25.3900	25.3900	25.3900	+6.412%	2	440	-10.949%
2026-06-03	23.8600	23.8600	23.8100	23.8600	+5.342%	10	441	-5.239%
2026-06-02	22.6500	22.6500	22.6500	22.6500	-5.031%	1	439	-0.177%
2026-06-01	23.8500	23.8500	23.8500	23.8500	+7.919%	3	439	-5.199%
2026-05-29	22.1500	22.1500	22.1000	22.1000	+5.238%	4	439	+2.308%
2026-05-28	22.3500	22.6000	21.0000	21.0000	-6.459%	9	438	+7.667%
2026-05-27	22.6000	22.6000	22.4500	22.4500	-2.136%	3	439	+0.713%
2026-05-22	24.7700	24.7700	22.9400	22.9400	-13.369%	14	439	-1.439%
2026-05-21	26.7500	26.7500	26.4000	26.4800	-8.690%	3	442	-14.615%
2026-05-20	29.0000	29.0000	29.0000	29.0000	+8.249%	2	442	-22.034%
2026-05-11	26.7900	26.7900	26.7900	26.7900	-0.667%	2	442	-15.603%
2026-05-08	26.1600	27.3400	26.1600	26.9700	+14.038%	5	444	-16.166%
2026-05-04	22.5500	23.6500	22.5500	23.6500	-6.890%	4	440	-4.397%
2026-05-01	25.7500	25.7500	25.4000	25.4000	-0.196%	21	424	-10.984%
2026-04-29	25.4500	25.4500	25.4500	25.4500	+11.184%	1	424	-11.159%
2026-04-27	22.8900	22.8900	22.8900	22.8900	-18.250%	1	423	-1.223%
2026-03-25	27.9000	28.0000	27.9000	28.0000	-0.709%	2	422	-19.250%
2026-03-23	28.0000	28.2000	28.0000	28.2000	+2.545%	2	424	-19.823%
2026-03-11	26.5200	27.5000	26.5200	27.5000	+5.566%	13	422	-17.782%
2026-03-06	26.0500	26.0500	26.0500	26.0500	+5.253%	7	421	-13.205%
2026-03-04	25.1500	25.5500	24.7500	24.7500	+17.857%	33	421	-8.646%
2026-02-27	21.0000	21.0000	21.0000	21.0000	-10.256%	1	398	+7.667%
2026-02-19	23.4000	23.4000	23.4000	23.4000	+3.677%	2	399	-3.376%
2026-02-17	23.1000	23.2000	22.4600	22.5700	-8.512%	15	401	+0.177%
2026-02-13	24.6700	24.6700	24.6700	24.6700	-8.290%	1	387	-8.350%
2026-02-10	26.9000	26.9000	26.9000	26.9000	-11.803%	4	387	-15.948%
2026-02-06	30.5000	30.5000	30.5000	30.5000	+14.019%	1	387	-25.869%
2026-01-29	26.7500	26.7500	26.7500	26.7500	+2.490%	1	387	-15.477%
2026-01-28	26.0000	26.1000	26.0000	26.1000	-9.532%	4	387	-13.372%
2026-01-21	28.8500	28.8500	28.8500	28.8500	+13.271%	1	387	-21.629%
2026-01-16	24.2500	25.6800	24.2500	25.4700	+18.852%	8	385	-11.229%
2026-01-15	21.9000	22.1100	21.4300	21.4300	-4.967%	7	385	+5.506%
2026-01-13	22.5500	22.5500	22.5500	22.5500	+0.670%	1	385	+0.266%
2026-01-12	23.2500	23.2500	22.4000	22.4000	-20.567%	2	384	+0.938%
2026-01-07	28.2000	28.2000	28.2000	28.2000	+8.046%	15	382	-19.823%
2025-12-23	26.5300	26.5300	26.1000	26.1000	+0.385%	21	368	-13.372%
2025-12-22	26.0000	26.0000	26.0000	26.0000	+2.282%	2	348	-13.038%
2025-12-18	25.4200	25.4200	25.4200	25.4200	-8.231%	1	346	-11.054%
2025-12-17	27.6000	27.7000	27.6000	27.7000	+17.872%	2	345	-18.375%
2025-12-16	23.5000	23.5000	23.5000	23.5000	-3.093%	19	345	-3.787%
2025-12-15	24.1500	24.3000	24.1500	24.2500	+0.207%	29	345	-6.763%
2025-12-03	24.2500	24.2500	24.2000	24.2000	+2.979%	2	316	-6.570%
2025-12-01	23.6500	23.6500	23.5000	23.5000	-7.298%	21	316	-3.787%
2025-11-26	25.3500	25.3500	25.3500	25.3500	-3.977%	2	318	-10.809%
2025-11-13	26.4000	26.4000	26.4000	26.4000	+20.273%	1	318	-14.356%
2025-11-03	21.8500	22.5500	21.8500	21.9500	-4.232%	182	168	+3.007%
2025-10-21	22.9200	22.9200	22.9200	22.9200	+16.939%	100	168	-1.353%
2025-10-16	19.6000	19.6000	19.6000	19.6000	-1.010%	20	70	+15.357%
2025-10-13	19.8000	19.8000	19.8000	19.8000	-2.319%	1	70	+14.192%
2025-10-08	20.3000	20.3000	20.2700	20.2700	-3.014%	3	70	+11.544%
2025-10-07	20.9000	20.9000	20.9000	20.9000	-4.784%	1	73	+8.182%
2025-09-30	21.9500	21.9500	21.9500	21.9500	+4.524%	2	73	+3.007%
2025-09-29	21.0000	21.0000	21.0000	21.0000	+12.903%	4	71	+7.667%
2025-09-11	18.6000	18.6000	18.6000	18.6000	-11.429%	2	70	+21.559%
2025-09-09	21.0000	21.0000	21.0000	21.0000	-6.459%	7	70	+7.667%
2025-08-15	21.0500	22.4500	21.0500	22.4500	+4.662%	2	77	+0.713%
2025-08-13	21.4500	21.4500	21.4500	21.4500	-13.508%	1	76	+5.408%
2025-07-25	24.8000	24.8000	24.8000	24.8000	-15.847%	1	75	-8.831%
2025-06-20	30.7500	30.7500	29.4700	29.4700	-9.099%	72	76	-23.278%
2025-06-13	32.4200	32.4200	32.4200	32.4200	-7.688%	4	44	-30.259%
2025-05-28	35.1200	35.1200	35.1200	35.1200	-6.769%	1	42	-35.621%
2025-05-13	37.8000	37.8000	37.6700	37.6700	-22.089%	8	42	-39.979%
2025-03-25	48.3500	48.3500	48.3500	48.3500	-22.079%	1	34	-53.237%
2025-03-10	61.5500	62.0500	60.8600	62.0500	+17.230%	14	34	-63.562%
2025-03-05	52.8800	52.9300	52.8800	52.9300	+5.860%	2	24	-57.283%
2025-02-28	52.0000	52.0000	50.0000	50.0000	+1.010%	4	23	-54.780%
2025-02-25	49.5000	49.5000	49.5000	49.5000	+25.380%	1	22	-54.323%
2025-02-11	39.4800	39.4800	39.4800	39.4800	+3.297%	1	22	-42.730%
2025-02-05	38.2200	38.2200	38.2200	38.2200	+1.649%	15	21	-40.842%
2025-01-30	37.6000	37.6000	37.6000	37.6000	-15.315%	15	6	-39.867%
2025-01-27	44.4000	44.4000	44.4000	44.4000	+37.974%	2	6	-49.077%
2025-01-23	32.1800	32.1800	32.1800	32.1800	-22.045%	1	6	-29.739%
2025-01-13	40.6100	42.6000	40.6100	41.2800	-2.642%	6	5	-45.228%
2025-01-03	42.4000	42.4000	42.4000	42.4000	+0.426%	4	2	-46.675%
2024-11-21	42.2200	42.2200	42.2200	42.2200	-2.133%	1	1	-46.447%
2024-11-20	43.1400	43.1400	43.1400	43.1400	0.000%	1	1	-47.589%