Dark

VST20270115P165
VST Jan 15 2027 165.00 Put (VST270115P00165000)
option OPRA

EOD

Sep 23, 2026

30.30+1.304%(+0.39)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	30.3000	30.3000	30.3000	30.3000	+1.304%	5	333	0.000%
2026-09-21	29.9000	29.9100	29.7500	29.9100	-0.300%	6	338	+1.304%
2026-09-16	30.0000	30.0000	30.0000	30.0000	+2.564%	1	338	+1.000%
2026-09-14	29.0000	29.2500	28.9000	29.2500	+18.469%	5	337	+3.590%
2026-09-10	24.8500	24.8500	24.6900	24.6900	-2.411%	2	332	+22.722%
2026-09-09	25.0000	25.3000	25.0000	25.3000	+8.817%	2	334	+19.763%
2026-09-08	23.2500	23.2500	23.2500	23.2500	-8.824%	5	332	+30.323%
2026-09-04	25.5000	25.5000	25.5000	25.5000	-5.556%	10	347	+18.824%
2026-09-03	27.0000	27.0000	27.0000	27.0000	-15.493%	1	347	+12.222%
2026-08-27	31.1500	31.9500	31.1500	31.9500	-5.052%	3	348	-5.164%
2026-08-21	33.6500	33.6500	33.6500	33.6500	+4.180%	1	348	-9.955%
2026-08-18	32.3000	32.3000	32.3000	32.3000	+11.765%	1	348	-6.192%
2026-08-13	28.8500	28.9000	28.8500	28.9000	-17.687%	7	347	+4.844%
2026-08-07	35.2500	35.2500	35.1100	35.1100	+18.655%	2	347	-13.700%
2026-08-03	29.5800	29.5900	29.5700	29.5900	-1.367%	5	345	+2.399%
2026-07-31	30.0000	30.0000	30.0000	30.0000	+1.523%	1	350	+1.000%
2026-07-28	29.3000	29.5500	28.5000	29.5500	+19.394%	6	349	+2.538%
2026-07-27	24.7500	24.7500	24.7500	24.7500	+21.324%	9	344	+22.424%
2026-07-24	20.9700	20.9700	20.4000	20.4000	-6.593%	7	344	+48.529%
2026-07-22	21.8400	21.8400	21.8400	21.8400	-20.292%	5	337	+38.736%
2026-07-17	27.4000	27.4000	27.4000	27.4000	+5.955%	1	332	+10.584%
2026-07-09	25.8600	25.8600	25.8600	25.8600	-9.422%	1	332	+17.169%
2026-07-01	28.5500	28.5500	28.5500	28.5500	+18.465%	2	331	+6.130%
2026-06-29	24.1000	24.1000	24.1000	24.1000	+2.772%	1	329	+25.726%
2026-06-22	23.4500	23.4500	23.4500	23.4500	-11.509%	2	328	+29.211%
2026-06-16	26.5000	26.5500	26.4000	26.5000	-7.278%	4	330	+14.340%
2026-06-15	28.9500	28.9500	28.3700	28.5800	-16.773%	4	328	+6.018%
2026-06-09	34.3400	34.3400	34.3400	34.3400	+22.643%	1	328	-11.765%
2026-06-02	28.0000	28.0000	28.0000	28.0000	+4.673%	1	329	+8.214%
2026-05-28	26.7500	26.7500	26.7500	26.7500	-0.742%	1	328	+13.271%
2026-05-27	26.9400	27.0000	26.9400	26.9500	+1.698%	103	327	+12.430%
2026-05-26	25.9400	26.5000	25.9400	26.5000	-7.407%	5	340	+14.340%
2026-05-22	28.6200	28.6200	28.6200	28.6200	-13.009%	1	338	+5.870%
2026-05-21	32.9000	32.9000	32.9000	32.9000	-17.668%	3	338	-7.903%
2026-05-18	40.2700	40.2700	39.9600	39.9600	+7.275%	2	338	-24.174%
2026-05-13	37.2500	37.2500	37.2500	37.2500	+11.360%	1	338	-18.658%
2026-05-12	33.4500	33.4500	33.4500	33.4500	+6.801%	1	338	-9.417%
2026-05-11	32.6000	32.6000	31.3200	31.3200	-5.320%	3	338	-3.257%
2026-05-08	31.9200	33.0800	31.9200	33.0800	+14.069%	5	340	-8.404%
2026-05-07	28.0100	29.0000	28.0000	29.0000	-7.051%	6	340	+4.483%
2026-05-01	30.0500	31.2000	30.0500	31.2000	-0.763%	28	335	-2.885%
2026-04-29	31.4400	31.4400	31.4400	31.4400	+7.524%	2	335	-3.626%
2026-04-28	29.2400	29.2400	29.2400	29.2400	-5.525%	1	334	+3.625%
2026-04-22	30.9500	30.9500	30.9500	30.9500	+11.935%	2	334	-2.100%
2026-04-14	27.6500	27.6500	27.6500	27.6500	-15.778%	1	334	+9.584%
2026-03-27	32.8300	32.8300	32.8300	32.8300	-9.882%	6	334	-7.706%
2026-03-20	36.4600	36.5300	36.4300	36.4300	+24.760%	35	340	-16.827%
2026-03-10	29.2000	29.2000	29.2000	29.2000	+8.148%	5	326	+3.767%
2026-03-02	27.0000	27.0000	27.0000	27.0000	+1.887%	23	326	+12.222%
2026-02-26	26.5000	26.5000	26.5000	26.5000	-1.156%	10	334	+14.340%
2026-02-18	27.5000	27.5000	26.8100	26.8100	-2.615%	31	334	+13.018%
2026-02-17	28.3300	28.3300	27.4100	27.5300	-14.768%	15	341	+10.062%
2026-02-10	32.3000	32.3000	32.3000	32.3000	+4.396%	3	326	-6.192%
2026-01-28	30.9400	30.9400	30.9400	30.9400	+1.609%	1	323	-2.069%
2026-01-27	30.4500	30.4500	30.4500	30.4500	-5.728%	5	324	-0.493%
2026-01-26	32.3000	32.3000	32.3000	32.3000	-0.920%	4	321	-6.192%
2026-01-21	34.0000	34.0000	32.6000	32.6000	+6.432%	6	317	-7.055%
2026-01-16	30.1000	30.6300	30.0500	30.6300	+14.291%	10	307	-1.077%
2026-01-12	26.8000	26.8000	26.8000	26.8000	-12.102%	6	307	+13.060%
2026-01-05	29.2000	30.9000	29.2000	30.4900	-3.298%	15	300	-0.623%
2025-12-29	31.5300	31.5300	31.5300	31.5300	+0.414%	1	300	-3.901%
2025-12-23	31.4000	31.4000	31.4000	31.4000	-0.507%	1	300	-3.503%
2025-12-17	31.5600	31.5600	31.5600	31.5600	+7.897%	1	300	-3.992%
2025-12-16	29.3500	29.5000	29.2500	29.2500	-9.020%	21	300	+3.590%
2025-12-10	32.1500	32.1500	32.1500	32.1500	+5.931%	2	316	-5.754%
2025-12-08	30.3500	30.3500	30.3500	30.3500	+9.291%	50	316	-0.165%
2025-12-04	27.9000	28.0000	27.7500	27.7700	-4.241%	4	266	+9.111%
2025-12-03	29.3500	29.3500	29.0000	29.0000	-6.300%	33	267	+4.483%
2025-11-26	30.9500	30.9500	30.9500	30.9500	+5.236%	2	238	-2.100%
2025-11-20	29.4100	29.4100	29.4100	29.4100	+5.224%	10	238	+3.026%
2025-11-07	28.6100	28.6100	27.9500	27.9500	+1.268%	111	238	+8.408%
2025-11-04	27.6000	27.6000	27.6000	27.6000	-0.933%	2	198	+9.783%
2025-10-31	27.6000	28.0100	27.6000	27.8600	+1.457%	116	200	+8.758%
2025-10-28	27.4600	27.4600	27.4600	27.4600	+12.036%	4	101	+10.342%
2025-09-29	24.5100	24.5100	24.5100	24.5100	-7.961%	5	97	+23.623%
2025-09-03	26.7500	26.7500	26.6300	26.6300	-0.075%	7	92	+13.781%
2025-08-15	26.6500	26.6500	26.6500	26.6500	+5.545%	1	85	+13.696%
2025-08-14	24.7500	25.2500	24.7500	25.2500	-0.394%	2	84	+20.000%
2025-08-13	25.3500	25.3500	25.3500	25.3500	-2.312%	1	83	+19.527%
2025-08-01	25.9500	25.9500	25.9500	25.9500	-17.357%	10	82	+16.763%
2025-07-16	31.4000	31.4000	31.4000	31.4000	-2.786%	10	72	-3.503%
2025-07-08	32.3000	32.3000	32.3000	32.3000	-8.239%	1	62	-6.192%
2025-06-18	35.7300	35.7300	35.2000	35.2000	-11.402%	2	68	-13.920%
2025-06-10	39.7300	39.7300	39.7300	39.7300	+5.862%	1	68	-23.735%
2025-06-06	37.5300	37.5300	37.5300	37.5300	-3.273%	10	67	-19.265%
2025-06-02	38.8000	38.8000	38.8000	38.8000	-4.079%	1	72	-21.907%
2025-05-27	40.4500	40.4500	40.4500	40.4500	-5.047%	5	72	-25.093%
2025-05-20	42.6000	42.6000	42.6000	42.6000	-28.403%	2	67	-28.873%
2025-04-24	60.6400	60.6400	59.5000	59.5000	+9.174%	40	67	-49.076%
2025-02-25	54.5000	54.5000	54.5000	54.5000	+2.347%	20	106	-44.404%
2025-02-24	53.2500	53.2500	53.2500	53.2500	+4.248%	10	106	-43.099%
2025-02-21	51.0800	51.0800	51.0800	51.0800	+16.091%	4	116	-40.681%
2025-02-18	44.0000	44.0000	44.0000	44.0000	-2.977%	1	114	-31.136%
2025-02-13	45.3500	45.3500	45.3500	45.3500	+0.110%	5	110	-33.186%
2025-02-11	45.0000	45.3000	45.0000	45.3000	-0.154%	27	110	-33.113%
2025-02-04	47.6000	47.6000	45.3700	45.3700	-1.025%	2	84	-33.216%
2025-02-03	45.8400	45.8400	45.8400	45.8400	+5.988%	1	84	-33.901%
2025-01-30	45.4000	45.4000	43.0000	43.2500	-23.519%	8	83	-29.942%
2025-01-27	51.4200	56.7400	48.8500	56.5500	+45.000%	81	83	-46.419%
2025-01-22	39.0000	39.0000	39.0000	39.0000	-10.959%	1	3	-22.308%
2025-01-14	43.8000	43.8000	43.8000	43.8000	-8.921%	1	2	-30.822%
2024-11-22	48.0900	48.0900	48.0900	48.0900	+0.902%	2	2	-36.993%
2024-11-21	47.6600	47.6600	47.6600	47.6600	0.000%	1	1	-36.425%