Dark

VST20270115P170
VST Jan 15 2027 170.00 Put (VST270115P00170000)
option OPRA

EOD

Aug 4, 2026

33.14-5.638%(-1.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	33.1400	33.1400	33.1400	33.1400	-5.638%	1	2,296	0.000%
2026-07-29	36.3000	36.3000	35.1200	35.1200	+6.910%	2	2,295	-5.638%
2026-07-28	32.8500	32.8500	32.8500	32.8500	+36.307%	3	2,295	+0.883%
2026-07-24	24.1000	24.1000	24.1000	24.1000	-18.443%	9	2,295	+37.510%
2026-07-13	29.5500	29.5500	29.5500	29.5500	-8.514%	13	2,286	+12.149%
2026-07-08	32.3000	32.3000	32.3000	32.3000	+6.076%	1	2,273	+2.601%
2026-07-07	30.4500	30.4500	30.4500	30.4500	+0.661%	1	2,273	+8.834%
2026-07-06	30.2500	30.2500	30.2500	30.2500	-5.172%	3	2,273	+9.554%
2026-07-01	32.5500	32.5500	31.9000	31.9000	+8.319%	3	2,273	+3.887%
2026-06-30	27.4300	29.7000	26.1800	29.4500	+9.888%	11	2,273	+12.530%
2026-06-29	26.8000	26.8000	26.8000	26.8000	+3.196%	1	2,276	+23.657%
2026-06-26	25.9700	25.9700	25.9700	25.9700	+1.287%	1	2,275	+27.609%
2026-06-25	25.6000	25.7200	25.3000	25.6400	-7.269%	4	2,274	+29.251%
2026-06-23	27.6500	27.6500	27.6500	27.6500	+5.736%	1	2,276	+19.855%
2026-06-22	26.1500	26.1500	26.1500	26.1500	-6.607%	2	2,275	+26.730%
2026-06-17	28.0000	28.0000	28.0000	28.0000	-4.600%	1	2,272	+18.357%
2026-06-16	28.7000	29.3500	28.7000	29.3500	-22.966%	6	2,272	+12.913%
2026-06-11	38.1000	38.1000	38.1000	38.1000	+22.903%	5	2,273	-13.018%
2026-06-02	31.0000	31.0000	31.0000	31.0000	-7.463%	1	2,278	+6.903%
2026-06-01	32.4500	33.5000	32.4500	33.5000	+13.176%	33	2,277	-1.075%
2026-05-28	30.4500	30.4500	29.2000	29.6000	-3.834%	5	2,275	+11.959%
2026-05-27	30.7800	30.7800	30.7800	30.7800	+5.955%	1	2,278	+7.667%
2026-05-26	29.0500	29.0500	29.0500	29.0500	-34.498%	2	2,277	+14.079%
2026-05-19	44.3500	44.3500	44.3500	44.3500	+1.464%	1	2,279	-25.276%
2026-05-18	43.7100	43.7100	43.7100	43.7100	+8.059%	1	2,280	-24.182%
2026-05-14	40.4500	40.4500	40.4500	40.4500	+2.535%	1	2,280	-18.072%
2026-05-13	39.2500	39.4500	39.2500	39.4500	+12.169%	4	2,280	-15.995%
2026-05-11	35.1700	35.1700	35.1700	35.1700	-3.644%	1	2,280	-5.772%
2026-05-08	35.7700	36.5000	35.7700	36.5000	+16.987%	3	2,279	-9.205%
2026-05-05	30.5000	31.2000	30.5000	31.2000	+3.243%	2	2,276	+6.218%
2026-04-27	30.4000	30.5000	30.1000	30.2200	-10.987%	33	2,276	+9.662%
2026-04-22	33.9500	33.9500	33.9500	33.9500	-0.147%	1	2,245	-2.386%
2026-04-21	34.0000	34.0000	34.0000	34.0000	+14.671%	50	2,295	-2.529%
2026-04-17	29.6500	29.6500	29.6500	29.6500	-2.499%	5	2,295	+11.771%
2026-04-15	30.4100	30.4100	30.4100	30.4100	-5.324%	1	2,290	+8.977%
2026-04-09	32.1200	32.1200	32.1200	32.1200	-6.219%	1	2,289	+3.176%
2026-04-08	34.2000	34.2500	34.2000	34.2500	-9.151%	8	2,290	-3.241%
2026-04-02	37.7000	37.7000	37.7000	37.7000	+3.857%	4	2,290	-12.095%
2026-04-01	36.3000	36.3000	36.3000	36.3000	-5.959%	2	2,290	-8.705%
2026-03-31	38.6000	38.6000	38.6000	38.6000	+27.603%	2	2,292	-14.145%
2026-03-18	30.2500	30.2500	30.2500	30.2500	-11.029%	1	2,290	+9.554%
2026-03-16	34.0000	34.0000	34.0000	34.0000	0.000%	1	2,291	-2.529%
2026-03-13	34.0000	34.0000	34.0000	34.0000	+2.719%	6	2,292	-2.529%
2026-03-09	33.0000	33.8500	33.0000	33.1000	-3.919%	67	2,292	+0.121%
2026-03-06	34.4500	34.4500	34.4500	34.4500	+3.765%	2	2,292	-3.803%
2026-03-03	33.2000	33.2000	33.2000	33.2000	+10.593%	26	2,290	-0.181%
2026-03-02	30.0200	30.0200	30.0200	30.0200	+3.482%	1	2,290	+10.393%
2026-02-26	29.2500	31.2300	29.0100	29.0100	-6.810%	53	2,289	+14.236%
2026-02-18	31.1300	31.1300	31.1300	31.1300	-0.288%	1	2,238	+6.457%
2026-02-13	31.5300	31.5300	31.2200	31.2200	-6.806%	2	2,239	+6.150%
2026-02-12	33.5000	33.5000	33.5000	33.5000	-5.634%	1	2,239	-1.075%
2026-02-10	35.5000	35.5000	35.5000	35.5000	-17.538%	1	2,240	-6.648%
2026-02-04	40.0000	43.0500	40.0000	43.0500	+15.477%	2	2,241	-23.020%
2026-02-02	36.3700	37.2800	36.3700	37.2800	+7.746%	9	2,239	-11.105%
2026-01-29	35.1200	35.5000	34.5600	34.6000	+2.367%	6	2,242	-4.220%
2026-01-27	34.5500	34.5500	33.8000	33.8000	-2.985%	3	2,236	-1.953%
2026-01-22	34.8400	34.8400	34.8400	34.8400	+1.752%	1	2,236	-4.879%
2026-01-16	32.5000	34.2400	32.5000	34.2400	+20.351%	7	2,234	-3.213%
2026-01-15	28.4500	28.4500	28.4500	28.4500	-5.324%	1	2,234	+16.485%
2026-01-13	30.0800	30.0800	30.0400	30.0500	-0.661%	8	2,235	+10.283%
2026-01-12	29.9700	30.2500	29.9700	30.2500	-2.104%	3	2,243	+9.554%
2026-01-09	30.7000	30.9000	30.7000	30.9000	-20.361%	2	2,240	+7.249%
2026-01-08	38.8000	38.8000	38.8000	38.8000	+10.384%	1	2,240	-14.588%
2026-01-07	35.1500	35.1500	35.1500	35.1500	+11.023%	1	2,239	-5.718%
2026-01-06	31.4400	31.6600	30.9500	31.6600	-2.314%	4	2,240	+4.675%
2026-01-02	32.4100	32.4100	32.4100	32.4100	-5.703%	1	2,240	+2.252%
2025-12-26	34.3700	34.3700	34.3700	34.3700	-0.261%	2	2,241	-3.579%
2025-12-24	34.4600	34.4600	34.4600	34.4600	-2.793%	2	2,241	-3.831%
2025-12-23	35.4500	35.4500	35.4500	35.4500	+4.572%	3	2,241	-6.516%
2025-12-19	32.7500	33.9000	32.7500	33.9000	-5.307%	8	2,244	-2.242%
2025-12-17	35.5000	35.9200	35.5000	35.8000	+11.526%	373	2,250	-7.430%
2025-12-15	32.1000	32.1000	32.1000	32.1000	+2.229%	1	1,929	+3.240%
2025-12-12	31.4500	31.4500	31.4000	31.4000	-11.798%	700	1,929	+5.541%
2025-12-10	35.6000	35.6000	35.6000	35.6000	+10.731%	1	1,229	-6.910%
2025-12-05	32.1500	32.1500	32.1500	32.1500	+3.710%	2	1,229	+3.079%
2025-12-04	31.0000	31.0000	31.0000	31.0000	-1.837%	1	1,229	+6.903%
2025-12-03	31.5800	31.5800	31.5800	31.5800	-3.069%	1	1,230	+4.940%
2025-11-24	34.2300	34.2300	32.5800	32.5800	-10.371%	196	1,231	+1.719%
2025-11-21	36.3500	36.3500	36.3500	36.3500	+27.098%	2	1,037	-8.831%
2025-11-20	29.0700	29.0700	28.2800	28.6000	-6.260%	5	1,037	+15.874%
2025-11-19	31.8000	31.8000	30.5100	30.5100	-6.697%	2	1,041	+8.620%
2025-11-17	32.7000	32.7000	32.7000	32.7000	+0.061%	1	1,043	+1.346%
2025-11-14	32.6800	32.6800	32.6800	32.6800	-4.472%	3	1,044	+1.408%
2025-11-13	34.2800	34.2800	34.2100	34.2100	+9.507%	8	1,044	-3.128%
2025-11-11	31.2400	31.2400	31.2400	31.2400	+0.289%	2	1,036	+6.082%
2025-11-07	31.2000	31.2000	31.1500	31.1500	+7.414%	4	1,036	+6.388%
2025-11-03	29.0000	29.0000	29.0000	29.0000	-4.448%	1	1,031	+14.276%
2025-10-31	30.2500	30.3500	30.2500	30.3500	+8.393%	4	1,031	+9.193%
2025-10-29	28.0000	28.0000	28.0000	28.0000	-9.677%	1	1,027	+18.357%
2025-10-28	31.0000	31.0000	31.0000	31.0000	+14.815%	1	1,028	+6.903%
2025-10-24	27.0000	27.0000	27.0000	27.0000	-11.184%	1	1,027	+22.741%
2025-10-22	30.5500	30.5500	30.3500	30.4000	+1.333%	21	1,028	+9.013%
2025-10-21	30.0000	30.0000	30.0000	30.0000	+11.317%	1	1,007	+10.467%
2025-10-10	26.8500	27.0000	26.8500	26.9500	-4.938%	507	1,006	+22.968%
2025-09-30	29.0000	29.0000	28.3500	28.3500	+10.183%	4	504	+16.896%
2025-09-26	26.1900	26.1900	25.7300	25.7300	+0.705%	7	502	+28.799%
2025-09-23	25.6700	25.6700	25.5500	25.5500	-13.536%	11	495	+29.706%
2025-09-05	31.8000	31.8000	29.5500	29.5500	-0.304%	46	486	+12.149%
2025-09-03	29.6500	29.6500	29.6400	29.6400	+0.645%	10	482	+11.808%
2025-08-29	29.4500	29.4500	29.4500	29.4500	+8.872%	150	332	+12.530%
2025-08-28	27.2000	27.2000	26.9500	27.0500	-8.149%	130	332	+22.514%
2025-08-22	29.5500	29.5500	29.4500	29.4500	+2.972%	100	203	+12.530%
2025-08-15	28.6000	28.6000	28.6000	28.6000	+4.380%	1	122	+15.874%
2025-08-14	27.4000	27.4000	27.4000	27.4000	0.000%	1	122	+20.949%
2025-08-13	27.4000	27.4000	27.4000	27.4000	+2.622%	1	122	+20.949%
2025-08-04	27.0800	27.0800	26.7000	26.7000	-14.423%	17	122	+24.120%
2025-07-23	31.2000	31.2000	31.2000	31.2000	-6.306%	1	125	+6.218%
2025-07-16	33.3000	33.3000	33.3000	33.3000	+4.062%	1	126	-0.480%
2025-07-10	32.0000	32.0000	32.0000	32.0000	-4.478%	1	125	+3.563%
2025-07-03	34.0000	34.0000	33.5000	33.5000	+3.077%	2	124	-1.075%
2025-06-30	32.5000	32.5000	32.5000	32.5000	-2.695%	7	129	+1.969%
2025-06-27	33.4000	33.4000	33.4000	33.4000	-6.180%	1	128	-0.778%
2025-06-24	35.6000	35.6000	35.6000	35.6000	-4.172%	1	128	-6.910%
2025-06-20	37.1500	37.1500	37.1500	37.1500	-3.356%	20	128	-10.794%
2025-06-16	38.4400	38.4400	38.4400	38.4400	-2.684%	5	118	-13.788%
2025-06-13	39.5000	39.5000	39.5000	39.5000	-7.407%	2	123	-16.101%
2025-06-10	42.6600	42.6600	42.6600	42.6600	+6.305%	10	122	-22.316%
2025-06-06	40.1300	40.1300	40.1300	40.1300	-19.740%	10	112	-17.418%
2025-05-12	50.0000	50.0000	50.0000	50.0000	-3.288%	10	107	-33.720%
2025-05-06	52.3600	52.3600	51.7000	51.7000	-12.373%	7	107	-35.899%
2025-04-29	59.0000	59.0000	59.0000	59.0000	-1.814%	2	101	-43.831%
2025-04-25	60.0900	60.0900	60.0900	60.0900	-4.346%	2	99	-44.849%
2025-04-24	62.0500	62.8200	60.0500	62.8200	-20.481%	60	100	-47.246%
2025-04-07	79.0000	79.0000	79.0000	79.0000	-5.253%	5	60	-58.051%
2025-04-04	83.3800	83.3800	83.3800	83.3800	+13.288%	2	60	-60.254%
2025-03-10	74.1000	74.1000	73.6000	73.6000	+20.854%	6	60	-54.973%
2025-02-27	60.9000	60.9000	60.9000	60.9000	+13.260%	1	60	-45.583%
2025-02-26	53.7700	53.7700	53.7700	53.7700	+13.200%	1	59	-38.367%
2025-02-12	49.0500	49.0500	47.3000	47.5000	+3.261%	17	58	-30.232%
2025-02-05	46.9000	47.0000	46.0000	46.0000	-5.213%	4	47	-27.957%
2025-02-03	51.4000	51.4000	48.5300	48.5300	-1.960%	5	44	-31.712%
2025-01-31	48.0000	49.5000	47.4000	49.5000	+6.911%	54	42	-33.051%
2025-01-30	46.5000	46.5100	45.8900	46.3000	-10.996%	7	31	-28.423%
2025-01-29	52.0200	52.0200	52.0200	52.0200	-13.516%	5	31	-36.294%
2025-01-27	55.0500	60.6900	53.8400	60.1500	+40.702%	32	32	-44.904%
2025-01-21	43.5000	43.5000	42.7500	42.7500	-4.788%	2	3	-22.480%
2025-01-16	45.4000	45.4000	44.9000	44.9000	-1.965%	2	3	-26.192%
2025-01-15	45.0500	45.8000	45.0500	45.8000	-2.283%	2	2	-27.642%
2025-01-14	46.8700	46.8700	46.8700	46.8700	0.000%	1	1	-29.294%