Dark

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

EOD

Aug 5, 2026

27.15+7.952%(+2.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	27.7500	27.7500	27.1500	27.1500	+7.952%	4	496	0.000%
2026-08-04	25.1500	25.1500	25.1500	25.1500	+6.658%	20	493	+7.952%
2026-07-31	23.5800	23.5800	23.5800	23.5800	-12.407%	10	485	+15.140%
2026-07-29	25.4500	26.9200	25.3600	26.9200	+15.536%	6	495	+0.854%
2026-07-28	22.7700	23.3000	22.6000	23.3000	+17.975%	7	495	+16.524%
2026-07-27	18.7000	19.7500	18.6500	19.7500	+13.833%	173	496	+37.468%
2026-07-24	17.5000	17.5000	17.3500	17.3500	-22.058%	2	454	+56.484%
2026-07-17	24.1600	24.1600	22.2600	22.2600	+20.650%	3	454	+21.968%
2026-07-14	18.4500	18.4500	18.4500	18.4500	-10.219%	1	455	+47.154%
2026-07-13	19.6500	20.5500	19.6500	20.5500	+1.281%	11	455	+32.117%
2026-07-09	20.2900	20.2900	20.2900	20.2900	-12.543%	1	455	+33.810%
2026-07-08	23.2000	23.2000	23.2000	23.2000	-4.132%	1	455	+17.026%
2026-07-02	22.7500	24.3500	22.7500	24.2000	+4.086%	6	458	+12.190%
2026-07-01	21.6500	23.2500	21.6500	23.2500	+13.415%	4	458	+16.774%
2026-06-30	20.4300	20.5000	20.4300	20.5000	+12.948%	2	460	+32.439%
2026-06-25	18.0000	18.1500	18.0000	18.1500	-5.959%	8	458	+49.587%
2026-06-24	20.1000	20.1000	19.1500	19.3000	+4.324%	12	452	+40.674%
2026-06-22	18.5500	18.5500	18.5000	18.5000	+1.370%	3	447	+46.757%
2026-06-18	19.0500	19.0500	18.2500	18.2500	-9.204%	9	449	+48.767%
2026-06-17	20.1000	20.1000	20.1000	20.1000	-4.057%	1	449	+35.075%
2026-06-16	21.1000	21.1000	20.9500	20.9500	-11.003%	11	449	+29.594%
2026-06-15	23.6400	23.6400	23.5400	23.5400	-15.627%	2	447	+15.336%
2026-06-11	27.9000	27.9000	27.9000	27.9000	-1.239%	1	447	-2.688%
2026-06-09	28.8500	28.8500	28.2000	28.2500	+11.264%	17	446	-3.894%
2026-06-04	25.3900	25.3900	25.3900	25.3900	+6.412%	2	440	+6.932%
2026-06-03	23.8600	23.8600	23.8100	23.8600	+5.342%	10	441	+13.789%
2026-06-02	22.6500	22.6500	22.6500	22.6500	-5.031%	1	439	+19.868%
2026-06-01	23.8500	23.8500	23.8500	23.8500	+7.919%	3	439	+13.836%
2026-05-29	22.1500	22.1500	22.1000	22.1000	+5.238%	4	439	+22.851%
2026-05-28	22.3500	22.6000	21.0000	21.0000	-6.459%	9	438	+29.286%
2026-05-27	22.6000	22.6000	22.4500	22.4500	-2.136%	3	439	+20.935%
2026-05-22	24.7700	24.7700	22.9400	22.9400	-13.369%	14	439	+18.352%
2026-05-21	26.7500	26.7500	26.4000	26.4800	-8.690%	3	442	+2.530%
2026-05-20	29.0000	29.0000	29.0000	29.0000	+8.249%	2	442	-6.379%
2026-05-11	26.7900	26.7900	26.7900	26.7900	-0.667%	2	442	+1.344%
2026-05-08	26.1600	27.3400	26.1600	26.9700	+14.038%	5	444	+0.667%
2026-05-04	22.5500	23.6500	22.5500	23.6500	-6.890%	4	440	+14.799%
2026-05-01	25.7500	25.7500	25.4000	25.4000	-0.196%	21	424	+6.890%
2026-04-29	25.4500	25.4500	25.4500	25.4500	+11.184%	1	424	+6.680%
2026-04-27	22.8900	22.8900	22.8900	22.8900	-18.250%	1	423	+18.611%
2026-03-25	27.9000	28.0000	27.9000	28.0000	-0.709%	2	422	-3.036%
2026-03-23	28.0000	28.2000	28.0000	28.2000	+2.545%	2	424	-3.723%
2026-03-11	26.5200	27.5000	26.5200	27.5000	+5.566%	13	422	-1.273%
2026-03-06	26.0500	26.0500	26.0500	26.0500	+5.253%	7	421	+4.223%
2026-03-04	25.1500	25.5500	24.7500	24.7500	+17.857%	33	421	+9.697%
2026-02-27	21.0000	21.0000	21.0000	21.0000	-10.256%	1	398	+29.286%
2026-02-19	23.4000	23.4000	23.4000	23.4000	+3.677%	2	399	+16.026%
2026-02-17	23.1000	23.2000	22.4600	22.5700	-8.512%	15	401	+20.292%
2026-02-13	24.6700	24.6700	24.6700	24.6700	-8.290%	1	387	+10.053%
2026-02-10	26.9000	26.9000	26.9000	26.9000	-11.803%	4	387	+0.929%
2026-02-06	30.5000	30.5000	30.5000	30.5000	+14.019%	1	387	-10.984%
2026-01-29	26.7500	26.7500	26.7500	26.7500	+2.490%	1	387	+1.495%
2026-01-28	26.0000	26.1000	26.0000	26.1000	-9.532%	4	387	+4.023%
2026-01-21	28.8500	28.8500	28.8500	28.8500	+13.271%	1	387	-5.893%
2026-01-16	24.2500	25.6800	24.2500	25.4700	+18.852%	8	385	+6.596%
2026-01-15	21.9000	22.1100	21.4300	21.4300	-4.967%	7	385	+26.692%
2026-01-13	22.5500	22.5500	22.5500	22.5500	+0.670%	1	385	+20.399%
2026-01-12	23.2500	23.2500	22.4000	22.4000	-20.567%	2	384	+21.205%
2026-01-07	28.2000	28.2000	28.2000	28.2000	+8.046%	15	382	-3.723%
2025-12-23	26.5300	26.5300	26.1000	26.1000	+0.385%	21	368	+4.023%
2025-12-22	26.0000	26.0000	26.0000	26.0000	+2.282%	2	348	+4.423%
2025-12-18	25.4200	25.4200	25.4200	25.4200	-8.231%	1	346	+6.806%
2025-12-17	27.6000	27.7000	27.6000	27.7000	+17.872%	2	345	-1.986%
2025-12-16	23.5000	23.5000	23.5000	23.5000	-3.093%	19	345	+15.532%
2025-12-15	24.1500	24.3000	24.1500	24.2500	+0.207%	29	345	+11.959%
2025-12-03	24.2500	24.2500	24.2000	24.2000	+2.979%	2	316	+12.190%
2025-12-01	23.6500	23.6500	23.5000	23.5000	-7.298%	21	316	+15.532%
2025-11-26	25.3500	25.3500	25.3500	25.3500	-3.977%	2	318	+7.101%
2025-11-13	26.4000	26.4000	26.4000	26.4000	+20.273%	1	318	+2.841%
2025-11-03	21.8500	22.5500	21.8500	21.9500	-4.232%	182	168	+23.690%
2025-10-21	22.9200	22.9200	22.9200	22.9200	+16.939%	100	168	+18.455%
2025-10-16	19.6000	19.6000	19.6000	19.6000	-1.010%	20	70	+38.520%
2025-10-13	19.8000	19.8000	19.8000	19.8000	-2.319%	1	70	+37.121%
2025-10-08	20.3000	20.3000	20.2700	20.2700	-3.014%	3	70	+33.942%
2025-10-07	20.9000	20.9000	20.9000	20.9000	-4.784%	1	73	+29.904%
2025-09-30	21.9500	21.9500	21.9500	21.9500	+4.524%	2	73	+23.690%
2025-09-29	21.0000	21.0000	21.0000	21.0000	+12.903%	4	71	+29.286%
2025-09-11	18.6000	18.6000	18.6000	18.6000	-11.429%	2	70	+45.968%
2025-09-09	21.0000	21.0000	21.0000	21.0000	-6.459%	7	70	+29.286%
2025-08-15	21.0500	22.4500	21.0500	22.4500	+4.662%	2	77	+20.935%
2025-08-13	21.4500	21.4500	21.4500	21.4500	-13.508%	1	76	+26.573%
2025-07-25	24.8000	24.8000	24.8000	24.8000	-15.847%	1	75	+9.476%
2025-06-20	30.7500	30.7500	29.4700	29.4700	-9.099%	72	76	-7.872%
2025-06-13	32.4200	32.4200	32.4200	32.4200	-7.688%	4	44	-16.255%
2025-05-28	35.1200	35.1200	35.1200	35.1200	-6.769%	1	42	-22.694%
2025-05-13	37.8000	37.8000	37.6700	37.6700	-22.089%	8	42	-27.927%
2025-03-25	48.3500	48.3500	48.3500	48.3500	-22.079%	1	34	-43.847%
2025-03-10	61.5500	62.0500	60.8600	62.0500	+17.230%	14	34	-56.245%
2025-03-05	52.8800	52.9300	52.8800	52.9300	+5.860%	2	24	-48.706%
2025-02-28	52.0000	52.0000	50.0000	50.0000	+1.010%	4	23	-45.700%
2025-02-25	49.5000	49.5000	49.5000	49.5000	+25.380%	1	22	-45.152%
2025-02-11	39.4800	39.4800	39.4800	39.4800	+3.297%	1	22	-31.231%
2025-02-05	38.2200	38.2200	38.2200	38.2200	+1.649%	15	21	-28.964%
2025-01-30	37.6000	37.6000	37.6000	37.6000	-15.315%	15	6	-27.793%
2025-01-27	44.4000	44.4000	44.4000	44.4000	+37.974%	2	6	-38.851%
2025-01-23	32.1800	32.1800	32.1800	32.1800	-22.045%	1	6	-15.631%
2025-01-13	40.6100	42.6000	40.6100	41.2800	-2.642%	6	5	-34.230%
2025-01-03	42.4000	42.4000	42.4000	42.4000	+0.426%	4	2	-35.967%
2024-11-21	42.2200	42.2200	42.2200	42.2200	-2.133%	1	1	-35.694%
2024-11-20	43.1400	43.1400	43.1400	43.1400	0.000%	1	1	-37.065%