Dark

VST20270115P160
VST Jan 15 2027 160.00 Put (VST270115P00160000)
option OPRA

EOD

Aug 5, 2026

30.26+5.915%(+1.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	30.2600	30.2600	30.2600	30.2600	+5.915%	1	1,404	0.000%
2026-08-04	28.8000	28.8000	28.5700	28.5700	+22.094%	16	1,403	+5.915%
2026-08-03	23.4000	23.4000	23.4000	23.4000	-11.698%	4	1,404	+29.316%
2026-07-31	26.5000	26.5000	26.5000	26.5000	+0.952%	1	1,400	+14.189%
2026-07-30	26.2500	26.2500	26.2500	26.2500	+0.575%	1	1,401	+15.276%
2026-07-28	26.6800	26.6800	25.7500	26.1000	+22.535%	36	1,402	+15.939%
2026-07-27	21.3000	21.3000	21.2500	21.3000	+13.479%	13	1,395	+42.066%
2026-07-24	18.5100	18.7700	17.9500	18.7700	-25.368%	24	1,403	+61.215%
2026-07-17	25.1500	25.1500	25.1500	25.1500	+25.562%	5	1,381	+20.318%
2026-07-15	19.6500	20.0300	19.6500	20.0300	-6.837%	11	1,376	+51.073%
2026-07-14	21.1600	21.5000	21.1100	21.5000	-12.065%	3	1,385	+40.744%
2026-07-07	24.8000	24.8000	24.4500	24.4500	-2.590%	18	1,388	+23.763%
2026-07-06	25.0000	25.1000	24.9000	25.1000	-8.893%	10	1,405	+20.558%
2026-07-02	26.8000	27.5500	26.8000	27.5500	+35.714%	4	1,408	+9.837%
2026-06-25	20.4500	20.5000	20.2500	20.3000	-6.452%	46	1,408	+49.064%
2026-06-24	22.7000	22.7000	21.7000	21.7000	-2.691%	14	1,405	+39.447%
2026-06-23	21.7000	22.3000	21.5800	22.3000	+10.015%	3	1,403	+35.695%
2026-06-22	21.4000	22.1000	20.2700	20.2700	-2.782%	5	1,401	+49.285%
2026-06-18	21.9200	21.9200	20.8500	20.8500	-6.460%	15	1,395	+45.132%
2026-06-17	23.4300	23.4300	22.2900	22.2900	-5.149%	6	1,395	+35.756%
2026-06-16	24.5000	24.5000	23.5000	23.5000	-8.023%	10	1,395	+28.766%
2026-06-15	27.3700	27.3700	25.4900	25.5500	-17.581%	22	1,398	+18.434%
2026-06-11	30.8000	31.3000	30.8000	31.0000	-3.397%	4	1,398	-2.387%
2026-06-10	32.0900	32.0900	32.0900	32.0900	+12.676%	1	1,396	-5.703%
2026-06-04	28.4800	28.4800	28.4800	28.4800	+8.910%	2	1,395	+6.250%
2026-06-03	26.3500	26.3500	26.1500	26.1500	+2.549%	2	1,397	+15.717%
2026-06-02	25.0500	25.5000	25.0500	25.5000	-3.701%	4	1,397	+18.667%
2026-06-01	26.2200	26.5800	26.2200	26.4800	+5.920%	7	1,394	+14.275%
2026-05-29	25.1200	25.1200	25.0000	25.0000	+4.167%	82	1,390	+21.040%
2026-05-28	25.0300	25.0300	23.5000	24.0000	-4.573%	52	1,315	+26.083%
2026-05-27	23.6000	25.2500	23.6000	25.1500	+6.930%	27	1,269	+20.318%
2026-05-26	23.5100	23.7000	23.4600	23.5200	-8.660%	11	1,254	+28.656%
2026-05-22	25.7500	25.7500	25.7500	25.7500	-14.023%	2	1,247	+17.515%
2026-05-21	31.0000	31.0000	29.4500	29.9500	-7.132%	26	1,249	+1.035%
2026-05-20	34.5900	34.5900	32.2500	32.2500	-11.644%	5	1,249	-6.171%
2026-05-19	36.5000	36.5000	36.5000	36.5000	+8.276%	1	1,237	-17.096%
2026-05-15	33.7100	33.7100	33.7100	33.7100	+0.298%	1	1,237	-10.234%
2026-05-13	33.6100	33.6100	33.6100	33.6100	+11.107%	1	1,237	-9.967%
2026-05-12	28.6500	30.4000	28.6500	30.2500	+2.716%	12	1,237	+0.033%
2026-05-11	29.5900	29.5900	29.4500	29.4500	+9.602%	11	1,237	+2.750%
2026-05-06	26.9500	26.9500	26.8700	26.8700	-4.750%	6	1,236	+12.616%
2026-04-29	28.2100	28.2100	28.2100	28.2100	+6.252%	1	1,238	+7.267%
2026-04-28	27.6100	27.6100	26.5500	26.5500	+6.498%	31	1,237	+13.974%
2026-04-27	25.0500	25.1500	24.9000	24.9300	-2.996%	25	1,207	+21.380%
2026-04-24	25.9000	25.9000	25.1500	25.7000	-8.541%	6	1,198	+17.743%
2026-04-22	27.1500	28.1000	27.1500	28.1000	+0.357%	4	1,197	+7.687%
2026-04-21	26.6300	28.0000	26.6300	28.0000	+12.540%	17	1,194	+8.071%
2026-04-20	24.8800	24.8800	24.8800	24.8800	-0.480%	1	1,208	+21.624%
2026-04-15	24.7000	25.0000	24.6500	25.0000	-0.478%	9	1,210	+21.040%
2026-04-14	25.1200	25.1200	25.1200	25.1200	-6.963%	1	1,206	+20.462%
2026-04-13	26.5700	27.0000	26.5700	27.0000	-6.348%	4	1,205	+12.074%
2026-04-10	28.8300	28.8300	28.8300	28.8300	-5.846%	1	1,209	+4.960%
2026-04-06	31.0000	31.0000	30.6200	30.6200	-1.385%	6	1,209	-1.176%
2026-04-02	31.0500	31.0500	31.0500	31.0500	-1.896%	1	1,206	-2.544%
2026-03-30	31.6500	31.6500	31.6500	31.6500	+3.567%	1	1,206	-4.392%
2026-03-27	30.1300	30.9000	29.0000	30.5600	-11.676%	289	1,207	-0.982%
2026-03-20	31.9100	35.0000	31.9100	34.6000	+34.630%	3	1,082	-12.543%
2026-03-19	25.7000	25.7000	25.7000	25.7000	-11.103%	1	1,083	+17.743%
2026-03-12	28.9100	28.9100	28.9100	28.9100	-3.826%	1	1,082	+4.670%
2026-03-11	28.9600	30.0600	28.9600	30.0600	+12.584%	13	1,083	+0.665%
2026-03-10	26.7000	26.7000	26.7000	26.7000	-7.420%	5	1,070	+13.333%
2026-03-09	28.8400	28.8400	28.8400	28.8400	+6.107%	1	1,070	+4.924%
2026-03-05	27.2000	27.2000	27.1000	27.1800	-13.329%	12	1,072	+11.332%
2026-03-03	31.8900	31.8900	31.3600	31.3600	+26.707%	2	1,079	-3.508%
2026-03-02	25.6500	25.6500	24.7500	24.7500	+2.911%	2	1,081	+22.263%
2026-02-27	24.0500	24.0500	24.0500	24.0500	-0.125%	1	1,081	+25.821%
2026-02-26	24.0800	24.0800	24.0800	24.0800	-1.714%	1	1,080	+25.664%
2026-02-25	24.5000	24.5500	24.5000	24.5000	-2.546%	13	1,080	+23.510%
2026-02-20	25.1400	25.1400	25.1400	25.1400	+0.199%	2	1,080	+20.366%
2026-02-18	25.0900	25.0900	25.0900	25.0900	+3.421%	1	1,082	+20.606%
2026-02-17	25.6000	25.6000	24.2600	24.2600	-7.369%	6	1,083	+24.732%
2026-02-13	28.2300	28.2300	26.1900	26.1900	-6.297%	3	1,087	+15.540%
2026-02-12	27.9500	27.9500	27.9500	27.9500	-7.664%	1	1,087	+8.265%
2026-02-10	30.2700	30.2700	30.2700	30.2700	-5.495%	1	1,088	-0.033%
2026-02-09	32.0300	32.0300	32.0300	32.0300	-4.388%	1	1,087	-5.526%
2026-02-06	33.5000	33.5000	33.5000	33.5000	-11.141%	1	1,088	-9.672%
2026-02-05	37.7000	37.7000	37.7000	37.7000	+0.937%	1	1,088	-19.735%
2026-02-04	36.2000	37.3500	36.2000	37.3500	+18.009%	11	1,087	-18.983%
2026-02-03	31.7500	31.7500	31.5500	31.6500	+1.605%	50	1,096	-4.392%
2026-02-02	31.1500	31.1500	31.1500	31.1500	+2.805%	2	1,055	-2.857%
2026-01-30	30.0000	30.3000	29.9000	30.3000	+3.767%	3	1,055	-0.132%
2026-01-29	29.2000	29.2000	29.2000	29.2000	-2.926%	2	1,054	+3.630%
2026-01-23	30.0800	30.0800	30.0800	30.0800	-3.311%	1	1,056	+0.598%
2026-01-20	31.1100	31.1100	31.1100	31.1100	+11.906%	1	1,055	-2.732%
2026-01-16	28.6000	28.6000	27.8000	27.8000	+10.317%	4	1,050	+8.849%
2026-01-13	25.2000	25.2000	25.2000	25.2000	+3.279%	1	1,050	+20.079%
2026-01-12	24.4000	24.4000	24.4000	24.4000	-5.426%	10	1,051	+24.016%
2026-01-09	24.8200	26.0000	24.8200	25.8000	-20.615%	35	1,041	+17.287%
2026-01-08	32.6000	32.6700	32.5000	32.5000	+4.839%	13	1,014	-6.892%
2026-01-07	28.6000	31.0000	28.6000	31.0000	+16.981%	39	1,003	-2.387%
2026-01-05	26.5000	26.5000	26.5000	26.5000	-8.935%	2	962	+14.189%
2025-12-30	29.1000	29.1000	29.1000	29.1000	+2.105%	4	962	+3.986%
2025-12-29	28.5000	28.5000	28.5000	28.5000	0.000%	50	966	+6.175%
2025-12-26	27.8500	28.5000	27.8500	28.5000	-0.105%	51	916	+6.175%
2025-12-24	28.5300	28.5300	28.5300	28.5300	-0.592%	1	865	+6.064%
2025-12-23	28.7000	28.7000	28.7000	28.7000	+0.631%	1	865	+5.436%
2025-12-22	28.5200	28.5200	28.5200	28.5200	+9.692%	1	865	+6.101%
2025-12-16	26.9500	26.9500	25.7900	26.0000	-2.622%	24	866	+16.385%
2025-12-15	26.9000	26.9000	26.7000	26.7000	-0.299%	2	864	+13.333%
2025-12-12	27.0000	27.0000	26.7800	26.7800	-9.066%	10	863	+12.995%
2025-12-10	29.2200	29.4500	29.2200	29.4500	+5.066%	5	863	+2.750%
2025-12-09	28.5000	28.5000	27.9500	28.0300	-1.442%	15	866	+7.956%
2025-12-08	28.4400	28.4400	28.4400	28.4400	+6.717%	2	866	+6.399%
2025-12-03	26.6100	26.7000	26.5000	26.6500	+2.107%	66	868	+13.546%
2025-12-02	25.8000	26.1000	25.8000	26.1000	-1.136%	2	868	+15.939%
2025-11-28	26.4000	26.4000	26.4000	26.4000	-4.000%	4	866	+14.621%
2025-11-26	27.5000	27.5000	27.5000	27.5000	-10.743%	2	870	+10.036%
2025-11-21	30.8100	30.8100	30.8100	30.8100	+21.538%	2	870	-1.785%
2025-11-20	24.8000	27.2100	24.8000	25.3500	-3.759%	183	870	+19.369%
2025-11-19	26.3400	26.3400	26.3400	26.3400	-2.045%	1	691	+14.882%
2025-11-17	26.8300	26.8900	26.8300	26.8900	-10.931%	3	690	+12.533%
2025-11-14	30.1900	30.1900	30.1900	30.1900	+16.115%	1	688	+0.232%
2025-11-07	26.8000	26.8000	26.0000	26.0000	+0.580%	31	689	+16.385%
2025-11-04	25.0200	26.0500	25.0200	25.8500	+7.039%	18	664	+17.060%
2025-11-03	24.1500	24.1500	24.1500	24.1500	-6.031%	1	657	+25.300%
2025-10-31	25.1600	26.3000	25.1600	25.7000	+17.620%	31	657	+17.743%
2025-10-27	22.8000	22.8500	21.8500	21.8500	+2.969%	303	327	+38.490%
2025-10-16	21.2200	21.2200	21.2200	21.2200	-3.938%	1	327	+42.601%
2025-10-08	22.1300	22.1300	22.0900	22.0900	+1.330%	5	328	+36.985%
2025-10-01	22.0600	22.0600	21.8000	21.8000	-0.457%	9	323	+38.807%
2025-09-29	21.3600	21.9000	21.3600	21.9000	+13.766%	2	323	+38.174%
2025-09-22	19.2500	19.2500	19.2500	19.2500	-4.938%	1	322	+57.195%
2025-09-16	20.3500	20.3500	20.2500	20.2500	+6.411%	15	320	+49.432%
2025-09-15	19.0300	19.0300	19.0300	19.0300	-21.687%	24	316	+59.012%
2025-09-03	24.5500	24.6000	24.3000	24.3000	-0.410%	152	292	+24.527%
2025-08-15	24.4000	24.4000	24.4000	24.4000	+4.497%	1	141	+24.016%
2025-08-14	23.3500	23.3500	23.3500	23.3500	0.000%	1	141	+29.593%
2025-08-13	23.3500	23.3500	23.3500	23.3500	+3.548%	1	141	+29.593%
2025-08-12	22.5500	22.5500	22.5500	22.5500	+0.401%	1	141	+34.191%
2025-08-07	22.4600	22.4600	22.4600	22.4600	-11.120%	100	142	+34.728%
2025-08-06	25.2700	25.2700	25.2700	25.2700	+4.421%	2	42	+19.747%
2025-08-05	24.2000	24.2000	24.2000	24.2000	-1.746%	1	42	+25.041%
2025-08-01	24.6300	24.6300	24.6300	24.6300	-4.867%	2	41	+22.858%
2025-07-28	25.8900	25.8900	25.8900	25.8900	-4.111%	1	39	+16.879%
2025-07-25	26.9000	27.0000	26.9000	27.0000	+1.275%	11	39	+12.074%
2025-07-23	26.6600	26.6600	26.6600	26.6600	-8.037%	1	28	+13.503%
2025-07-21	28.9900	28.9900	28.9900	28.9900	-3.367%	1	28	+4.381%
2025-07-02	30.0000	30.0000	30.0000	30.0000	-2.121%	1	27	+0.867%
2025-06-24	30.6500	30.6500	30.6500	30.6500	-4.755%	1	30	-1.272%
2025-06-20	32.1800	32.1800	32.1800	32.1800	-4.708%	6	30	-5.966%
2025-06-16	33.7700	33.7700	33.7700	33.7700	-4.280%	3	33	-10.394%
2025-06-12	35.2800	35.2800	35.2800	35.2800	-3.342%	1	30	-14.229%
2025-06-11	36.5000	36.5000	36.5000	36.5000	-3.414%	1	30	-17.096%
2025-06-10	35.5000	37.7900	35.5000	37.7900	+6.902%	2	30	-19.926%
2025-06-03	35.2400	35.3500	35.2400	35.3500	-11.735%	2	29	-14.399%
2025-05-23	40.0500	40.0500	40.0500	40.0500	-1.718%	2	27	-24.444%
2025-05-22	40.7500	40.7500	40.7500	40.7500	-10.459%	5	27	-25.742%
2025-05-08	45.5100	45.5100	45.5100	45.5100	-28.059%	1	29	-33.509%
2025-04-03	63.2600	63.2600	63.2600	63.2600	-2.856%	1	28	-52.166%
2025-03-10	64.9100	65.1300	64.9100	65.1200	+33.992%	4	29	-53.532%
2025-02-26	48.6000	48.6000	48.6000	48.6000	+18.047%	1	25	-37.737%
2025-02-19	41.1700	41.1700	41.1700	41.1700	-2.602%	1	25	-26.500%
2025-02-13	42.8200	42.8200	42.2700	42.2700	+1.318%	2	25	-28.413%
2025-02-10	41.7200	41.7200	41.7200	41.7200	-7.597%	1	25	-27.469%
2025-02-03	45.1500	45.1500	45.1500	45.1500	+2.614%	10	24	-32.979%
2025-01-31	44.0000	44.0000	44.0000	44.0000	+8.401%	20	24	-31.227%
2025-01-30	40.3700	40.5900	40.3700	40.5900	+18.028%	2	15	-25.450%
2025-01-23	34.3900	34.3900	34.3900	34.3900	-13.003%	2	15	-12.009%
2025-01-16	39.6500	39.6500	39.5300	39.5300	-7.315%	5	17	-23.451%
2025-01-06	42.6500	42.6500	42.6500	42.6500	-2.847%	5	13	-29.050%
2025-01-03	43.9000	43.9000	43.9000	43.9000	-13.583%	2	13	-31.071%
2024-12-30	50.9000	50.9000	50.8000	50.8000	+9.790%	10	14	-40.433%
2024-12-09	46.2700	46.2700	46.2700	46.2700	+0.130%	5	6	-34.601%
2024-12-02	46.2100	46.2100	46.2100	46.2100	-1.471%	1	4	-34.516%
2024-11-27	46.9100	46.9100	46.9000	46.9000	+5.488%	2	2	-35.480%
2024-11-21	46.0300	46.0300	44.4600	44.4600	-5.203%	2	2	-31.939%
2024-11-19	46.9000	46.9000	46.9000	46.9000	0.000%	2	2	-35.480%