Dark

VST20270115P200
VST Jan 15 2027 200.00 Put (VST270115P00200000)
option OPRA

EOD

Oct 1, 2026

60.95-1.773%(-1.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	60.9500	60.9500	60.9500	60.9500	-1.773%	20	729	0.000%
2026-09-30	63.0700	63.0700	62.0500	62.0500	+15.035%	15	749	-1.773%
2026-08-14	53.9400	53.9400	53.9400	53.9400	-5.352%	1	735	+12.996%
2026-07-28	56.9900	56.9900	56.9900	56.9900	+29.376%	1	735	+6.949%
2026-07-22	44.0500	44.0500	44.0500	44.0500	-6.910%	1	735	+38.365%
2026-07-21	47.3200	47.3200	47.3200	47.3200	-7.288%	1	734	+28.804%
2026-07-20	51.0400	51.0400	51.0400	51.0400	+9.387%	1	734	+19.416%
2026-06-22	46.6600	46.6600	46.6600	46.6600	-1.081%	1	735	+30.626%
2026-06-18	47.1700	47.1700	47.1700	47.1700	-25.364%	1	736	+29.213%
2026-06-10	63.2000	63.2000	63.2000	63.2000	+14.805%	1	736	-3.560%
2026-06-03	55.0500	55.0500	55.0500	55.0500	+12.738%	200	735	+10.718%
2026-05-26	51.0500	51.0500	48.8300	48.8300	-14.483%	4	935	+24.821%
2026-05-11	57.0000	57.1000	57.0000	57.1000	-3.466%	50	938	+6.743%
2026-05-08	59.1500	59.1500	59.1500	59.1500	+7.545%	50	988	+3.043%
2026-04-30	55.0000	55.0000	55.0000	55.0000	+0.733%	1	1,038	+10.818%
2026-04-22	54.6000	54.6000	54.6000	54.6000	+0.368%	1	1,039	+11.630%
2026-04-08	53.4200	54.4000	53.4200	54.4000	-0.183%	22	1,038	+12.040%
2026-03-27	54.5000	54.5000	54.5000	54.5000	-4.654%	1	1,018	+11.835%
2026-03-23	57.1600	57.1600	57.1600	57.1600	+10.284%	1	1,019	+6.631%
2026-03-17	51.8300	51.8300	51.8300	51.8300	-2.758%	4	1,018	+17.596%
2026-03-16	53.2700	53.3000	53.2700	53.3000	+11.273%	24	1,022	+14.353%
2026-02-25	47.9000	47.9000	47.9000	47.9000	-6.207%	2	1,018	+27.244%
2026-02-23	51.2100	51.2100	51.0700	51.0700	+3.193%	6	1,018	+19.346%
2026-02-18	49.4900	49.4900	49.4900	49.4900	+5.320%	5	1,012	+23.156%
2026-02-17	46.9900	46.9900	46.9900	46.9900	-29.624%	1	1,012	+29.708%
2026-02-04	67.3800	67.3800	66.7700	66.7700	+27.424%	303	1,011	-8.716%
2026-01-27	52.4000	52.4000	52.4000	52.4000	+11.489%	5	741	+16.317%
2026-01-15	47.0000	47.0000	47.0000	47.0000	-7.716%	1	736	+29.681%
2026-01-14	50.9300	50.9300	50.9300	50.9300	+5.445%	1	736	+19.674%
2026-01-13	48.3600	48.3600	48.2900	48.3000	-0.268%	4	737	+26.190%
2026-01-09	47.8700	48.4300	47.8700	48.4300	-15.035%	4	737	+25.852%
2026-01-07	56.6500	57.0000	56.6500	57.0000	+9.300%	15	733	+6.930%
2026-01-05	52.1500	52.1500	52.1500	52.1500	-2.323%	10	738	+16.874%
2025-12-31	53.3900	53.3900	53.3900	53.3900	+7.663%	2	730	+14.160%
2025-11-20	49.5900	49.5900	49.5900	49.5900	-1.018%	4	730	+22.908%
2025-11-18	50.1000	50.1000	50.1000	50.1000	+0.100%	1	734	+21.657%
2025-11-14	50.0500	50.0500	50.0500	50.0500	-3.935%	1	735	+21.778%
2025-11-13	52.0000	52.5100	52.0000	52.1000	+12.164%	19	736	+16.987%
2025-11-10	46.2500	46.4500	46.2500	46.4500	-7.100%	2	745	+31.216%
2025-11-07	50.0000	50.0000	50.0000	50.0000	+6.045%	2	746	+21.900%
2025-11-04	46.2500	47.1500	46.2500	47.1500	+7.354%	10	744	+29.268%
2025-10-30	43.9200	43.9200	43.9200	43.9200	+5.022%	3	754	+38.775%
2025-10-27	41.8200	41.8200	41.8200	41.8200	+0.312%	1	750	+45.744%
2025-10-24	41.3300	41.6900	41.3300	41.6900	-8.874%	18	750	+46.198%
2025-10-23	45.7500	45.7500	45.7500	45.7500	-7.482%	3	753	+33.224%
2025-10-22	46.9100	49.4800	46.9100	49.4500	+16.682%	4	753	+23.256%
2025-10-20	42.3800	42.3800	42.3800	42.3800	+7.563%	3	753	+43.818%
2025-10-16	39.4000	39.4000	39.4000	39.4000	-3.785%	20	756	+54.695%
2025-10-14	40.9500	40.9500	40.9500	40.9500	+2.632%	200	756	+48.840%
2025-10-13	39.9000	39.9000	39.9000	39.9000	-0.200%	1	556	+52.757%
2025-10-10	40.4100	40.4100	39.9500	39.9800	+1.704%	5	556	+52.451%
2025-10-09	38.8300	39.3100	38.8300	39.3100	-1.848%	2	551	+55.050%
2025-10-08	39.8100	40.0500	39.8100	40.0500	-4.802%	3	549	+52.185%
2025-10-07	40.8500	42.1000	40.8500	42.0700	+5.044%	23	525	+44.878%
2025-10-01	40.2200	40.2200	40.0500	40.0500	-9.039%	9	525	+52.185%
2025-09-30	43.7500	44.5000	43.7500	44.0300	+6.250%	5	516	+38.428%
2025-09-29	41.2700	41.4400	41.2700	41.4400	+3.574%	2	517	+47.080%
2025-09-26	40.0100	40.0100	40.0100	40.0100	+7.844%	3	515	+52.337%
2025-09-10	37.1000	37.1000	37.1000	37.1000	-16.063%	1	515	+64.286%
2025-09-08	44.2000	44.3000	44.0000	44.2000	-1.427%	103	516	+37.896%
2025-09-03	44.8400	44.8400	44.8400	44.8400	-0.400%	4	420	+35.928%
2025-08-21	45.0200	45.0200	45.0200	45.0200	+8.221%	2	420	+35.384%
2025-08-14	41.6000	41.6000	41.6000	41.6000	+3.870%	1	422	+46.514%
2025-08-12	40.0500	40.0500	40.0500	40.0500	-6.096%	1	421	+52.185%
2025-08-11	42.6500	42.6500	42.6500	42.6500	+5.491%	1	420	+42.907%
2025-08-07	39.8600	40.4300	39.8600	40.4300	-6.520%	2	420	+50.754%
2025-08-06	43.2500	43.2500	43.2500	43.2500	+4.292%	1	419	+40.925%
2025-08-05	41.4700	41.4700	41.4700	41.4700	+2.395%	1	418	+46.974%
2025-08-04	40.5000	40.5000	40.5000	40.5000	-2.292%	2	417	+50.494%
2025-07-31	41.0000	41.4500	41.0000	41.4500	-1.661%	150	415	+47.045%
2025-07-30	42.4900	42.4900	42.1500	42.1500	-10.147%	2	265	+44.603%
2025-07-25	46.0000	46.9100	46.0000	46.9100	+3.122%	2	266	+29.930%
2025-07-24	45.4500	45.4900	45.4500	45.4900	-8.874%	2	266	+33.985%
2025-07-22	49.9200	49.9200	49.9200	49.9200	+4.808%	1	264	+22.095%
2025-07-18	47.6300	47.6300	47.6300	47.6300	-8.103%	1	265	+27.966%
2025-07-17	51.5000	51.8300	51.5000	51.8300	+6.976%	2	264	+17.596%
2025-07-14	48.4500	48.4500	48.4500	48.4500	+2.692%	1	263	+25.800%
2025-07-10	47.1300	47.1800	47.1300	47.1800	-1.235%	8	263	+29.186%
2025-07-09	47.7700	47.7700	47.7700	47.7700	-1.505%	1	255	+27.591%
2025-07-07	48.5000	48.5000	48.5000	48.5000	-17.235%	1	255	+25.670%
2025-06-05	58.5000	58.6500	58.5000	58.6000	+1.472%	200	254	+4.010%
2025-06-04	57.7500	57.7500	57.7500	57.7500	-7.095%	35	19	+5.541%
2025-05-28	62.1600	62.1600	62.1600	62.1600	+0.404%	3	19	-1.947%
2025-05-27	62.0300	62.0300	61.9100	61.9100	-4.666%	2	16	-1.551%
2025-05-23	65.6800	65.6800	64.7500	64.9400	-0.138%	6	12	-6.144%
2025-05-20	65.0300	65.0300	65.0300	65.0300	-0.429%	1	12	-6.274%
2025-05-19	65.3100	65.3100	65.3100	65.3100	+0.461%	1	11	-6.676%
2025-05-16	65.0100	65.0100	65.0100	65.0100	-23.156%	10	10	-6.245%
2025-03-17	84.6000	84.6000	84.6000	84.6000	-4.944%	1	5	-27.955%
2025-03-14	89.0000	89.0000	89.0000	89.0000	-4.986%	2	5	-31.517%
2025-03-07	93.6700	93.6700	93.6700	93.6700	+14.232%	2	4	-34.931%
2025-02-25	82.0000	82.0000	82.0000	82.0000	+18.841%	1	4	-25.671%
2025-02-21	69.0000	69.0000	69.0000	69.0000	+6.481%	2	4	-11.667%
2025-02-05	64.8000	64.8000	64.8000	64.8000	+13.644%	1	3	-5.941%
2025-01-23	57.0200	57.0200	57.0200	57.0200	-6.509%	1	3	+6.892%
2025-01-21	60.9900	60.9900	60.9900	60.9900	-12.371%	1	1	-0.066%
2025-01-13	69.6000	69.6000	69.6000	69.6000	+2.053%	1	1	-12.428%
2025-01-07	68.2000	68.2000	68.2000	68.2000	-1.941%	1	2	-10.630%
2025-01-03	69.5500	69.5500	69.5500	69.5500	-7.881%	2	3	-12.365%
2025-01-02	75.5000	75.5000	75.5000	75.5000	-6.095%	1	2	-19.272%
2024-12-23	80.4000	80.4000	80.4000	80.4000	+0.312%	1	1	-24.192%
2024-10-04	80.1500	80.1500	80.1500	80.1500	0.000%	2	1	-23.955%