Dark

VST20270115P80
VST Jan 15 2027 80.00 Put (VST270115P00080000)
option OPRA

EOD

Sep 23, 2026

0.3500+16.667%(+0.0500)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3500	0.3500	0.3500	0.3500	+16.667%	20	299	0.000%
2026-09-17	0.3000	0.3000	0.3000	0.3000	+42.857%	1	286	+16.667%
2026-09-15	0.3100	0.3200	0.2100	0.2100	-27.586%	5	287	+66.667%
2026-09-09	0.2900	0.2900	0.2800	0.2900	-36.957%	18	287	+20.690%
2026-08-28	0.4600	0.4600	0.4600	0.4600	-16.364%	1	287	-23.913%
2026-08-24	0.5500	0.5500	0.5500	0.5500	-1.786%	1	287	-36.364%
2026-08-21	0.6100	0.6100	0.5600	0.5600	+47.368%	3	287	-37.500%
2026-08-17	0.3800	0.3800	0.3800	0.3800	-26.923%	1	286	-7.895%
2026-08-14	0.5500	0.5500	0.5200	0.5200	-35.000%	52	287	-32.692%
2026-08-10	0.8500	0.8500	0.7600	0.8000	-22.330%	52	326	-56.250%
2026-08-06	1.0300	1.0300	1.0300	1.0300	+9.574%	2	368	-66.019%
2026-08-04	0.9400	0.9400	0.9400	0.9400	-10.476%	1	368	-62.766%
2026-07-16	1.0500	1.0500	1.0500	1.0500	+10.526%	1	368	-66.667%
2026-06-26	0.9500	0.9500	0.9500	0.9500	-34.028%	1	367	-63.158%
2026-06-02	1.4400	1.4400	1.4400	1.4400	-8.280%	2	367	-75.694%
2026-05-26	1.5700	1.5700	1.5700	1.5700	-24.880%	1	369	-77.707%
2026-05-21	2.1000	2.1000	2.0900	2.0900	-18.677%	5	369	-83.254%
2026-05-15	2.5700	2.5700	2.5700	2.5700	+11.739%	4	370	-86.381%
2026-05-12	2.3000	2.3000	2.3000	2.3000	+3.604%	1	372	-84.783%
2026-05-08	2.2700	2.2700	2.2200	2.2200	+16.842%	5	372	-84.234%
2026-05-07	1.9000	1.9000	1.9000	1.9000	-7.317%	30	370	-81.579%
2026-05-04	2.0000	2.0500	2.0000	2.0500	-6.818%	33	384	-82.927%
2026-05-01	2.2000	2.2000	2.2000	2.2000	-6.383%	8	351	-84.091%
2026-04-22	2.3500	2.3500	2.3500	2.3500	+3.070%	1	351	-85.106%
2026-04-21	2.2800	2.2800	2.2800	2.2800	+6.047%	50	302	-84.649%
2026-04-17	2.1500	2.1500	2.1500	2.1500	-31.746%	1	302	-83.721%
2026-04-07	3.1500	3.1500	3.1500	3.1500	-7.353%	10	303	-88.889%
2026-04-06	3.4000	3.4000	3.4000	3.4000	+4.938%	1	303	-89.706%
2026-04-02	3.2400	3.2400	3.2400	3.2400	+2.857%	1	303	-89.198%
2026-03-20	3.1500	3.1500	3.1500	3.1500	+3.618%	2	303	-88.889%
2026-03-16	3.0400	3.0400	3.0400	3.0400	-29.302%	5	303	-88.487%
2026-03-10	4.3000	4.3000	4.3000	4.3000	+55.235%	3	298	-91.860%
2026-03-04	2.7700	2.7700	2.7700	2.7700	+25.909%	3	298	-87.365%
2026-02-25	2.2000	2.2000	2.2000	2.2000	-9.836%	51	348	-84.091%
2026-02-23	2.4400	2.4400	2.4400	2.4400	-8.271%	1	348	-85.656%
2026-02-13	2.8000	2.8000	2.6600	2.6600	-6.338%	2	349	-86.842%
2026-02-12	2.8400	2.8400	2.8400	2.8400	-6.579%	1	349	-87.676%
2026-02-11	2.9200	3.0400	2.9200	3.0400	-26.747%	11	348	-88.487%
2026-02-04	3.7000	4.1500	3.1200	4.1500	+30.503%	171	343	-91.566%
2026-02-02	3.1800	3.1800	3.1800	3.1800	+14.801%	3	205	-88.994%
2026-01-28	2.8100	2.8100	2.7500	2.7700	+28.241%	21	202	-87.365%
2026-01-15	2.1600	2.1600	2.1600	2.1600	-11.475%	1	181	-83.796%
2026-01-12	2.4400	2.4400	2.4400	2.4400	+1.667%	1	181	-85.656%
2026-01-09	2.4000	2.4000	2.4000	2.4000	-15.789%	50	181	-85.417%
2025-12-29	2.8500	2.8500	2.8500	2.8500	+24.454%	1	131	-87.719%
2025-12-12	2.2900	2.2900	2.2900	2.2900	-16.727%	10	132	-84.716%
2025-09-16	2.5200	2.7500	2.5200	2.7500	-20.749%	14	146	-87.273%
2025-08-04	3.4700	3.4700	3.4700	3.4700	-19.302%	2	142	-89.914%
2025-07-23	4.3500	4.3500	4.3000	4.3000	-4.444%	6	144	-91.860%
2025-07-18	4.5000	4.5000	4.5000	4.5000	-8.163%	1	141	-92.222%
2025-06-30	5.0700	5.0700	4.9000	4.9000	-10.909%	2	143	-92.857%
2025-06-25	5.5000	5.5000	5.5000	5.5000	-24.658%	1	142	-93.636%
2025-05-28	7.3000	7.3000	7.3000	7.3000	-9.317%	20	143	-95.205%
2025-05-23	8.0500	8.0500	8.0500	8.0500	+4.140%	2	143	-95.652%
2025-05-16	7.7500	7.8000	7.7200	7.7300	-2.152%	24	143	-95.472%
2025-05-15	7.8200	7.9000	7.8200	7.9000	+1.282%	23	152	-95.570%
2025-05-13	7.8000	7.8000	7.8000	7.8000	-20.000%	1	171	-95.513%
2025-05-09	9.7500	9.7500	9.7500	9.7500	-2.500%	2	172	-96.410%
2025-05-02	10.0000	10.0000	10.0000	10.0000	-2.724%	2	173	-96.500%
2025-05-01	10.2800	10.2800	10.2800	10.2800	-12.137%	1	174	-96.595%
2025-04-29	12.4000	12.4000	11.7000	11.7000	-2.905%	3	175	-97.009%
2025-04-25	12.0500	12.0500	12.0500	12.0500	-4.365%	2	174	-97.095%
2025-04-23	12.6000	12.6000	12.6000	12.6000	-13.103%	2	173	-97.222%
2025-04-22	15.0400	15.0400	14.5000	14.5000	-11.585%	3	175	-97.586%
2025-04-21	14.7400	16.4000	14.7400	16.4000	+17.143%	2	178	-97.866%
2025-04-17	14.0000	14.0000	14.0000	14.0000	-6.667%	1	175	-97.500%
2025-04-14	14.7700	15.0100	14.7700	15.0000	-9.201%	14	175	-97.667%
2025-04-11	16.5200	16.5200	16.5200	16.5200	-13.689%	10	165	-97.881%
2025-04-04	18.8700	19.1400	18.8700	19.1400	+28.027%	44	160	-98.171%
2025-04-03	13.8500	14.9500	13.8500	14.9500	+24.583%	3	140	-97.659%
2025-04-02	12.0000	12.0000	12.0000	12.0000	+13.101%	10	141	-97.083%
2025-03-25	10.6000	10.6100	10.6000	10.6100	+4.532%	2	151	-96.701%
2025-03-24	10.1500	10.1500	10.1500	10.1500	-7.051%	5	149	-96.552%
2025-03-20	11.3500	11.3500	10.9200	10.9200	-2.063%	3	154	-96.795%
2025-03-19	11.1500	11.1500	11.1500	11.1500	-8.306%	5	157	-96.861%
2025-03-17	12.0500	12.1600	12.0500	12.1600	-13.390%	6	152	-97.122%
2025-03-13	14.0400	14.0400	14.0400	14.0400	+2.482%	1	157	-97.507%
2025-03-12	13.7000	13.7000	13.7000	13.7000	-6.485%	20	157	-97.445%
2025-03-11	14.6500	14.6500	14.6500	14.6500	-8.438%	3	137	-97.611%
2025-03-10	16.0000	16.0000	16.0000	16.0000	+4.099%	2	140	-97.813%
2025-03-07	15.3900	15.3900	15.3700	15.3700	+14.701%	40	138	-97.723%
2025-03-06	13.2000	13.4000	13.2000	13.4000	-0.372%	8	110	-97.388%
2025-03-04	12.5000	13.8000	12.5000	13.4500	+8.555%	8	110	-97.398%
2025-03-03	11.7000	12.3900	11.7000	12.3900	+10.625%	11	102	-97.175%
2025-02-27	10.6000	11.2000	10.6000	11.2000	+8.213%	3	91	-96.875%
2025-02-24	10.3500	10.3500	10.3500	10.3500	+20.349%	5	88	-96.618%
2025-02-11	8.6000	8.6000	8.6000	8.6000	+0.821%	2	83	-95.930%
2025-02-04	8.5300	8.5300	8.5300	8.5300	+3.394%	1	85	-95.897%
2025-01-31	8.2500	8.2500	8.2500	8.2500	-5.172%	2	86	-95.758%
2025-01-30	9.0000	9.0000	8.7000	8.7000	-15.861%	2	86	-95.977%
2025-01-29	10.3400	10.3400	10.3400	10.3400	-8.979%	1	86	-96.615%
2025-01-28	11.3600	11.3600	11.3600	11.3600	-1.645%	1	87	-96.919%
2025-01-27	10.9500	12.8000	10.9500	11.5500	+65.000%	3	87	-96.970%
2025-01-22	7.0000	7.0000	7.0000	7.0000	-13.043%	1	84	-95.000%
2025-01-17	8.1000	8.1000	8.0000	8.0500	+0.625%	22	86	-95.652%
2025-01-15	8.0000	8.0000	8.0000	8.0000	-13.793%	1	86	-95.625%
2025-01-03	9.6500	9.9000	9.2800	9.2800	-20.684%	24	87	-96.228%
2024-12-30	11.8000	11.8000	11.7000	11.7000	+5.882%	38	97	-97.009%
2024-12-26	11.0500	11.0500	11.0500	11.0500	+1.376%	1	63	-96.833%
2024-12-13	10.9000	10.9000	10.9000	10.9000	+5.825%	62	64	-96.789%
2024-12-02	10.2500	10.3000	10.2500	10.3000	+4.040%	10	41	-96.602%
2024-11-26	9.9000	9.9000	9.9000	9.9000	+9.031%	1	31	-96.465%
2024-11-22	9.0800	9.0800	9.0800	9.0800	-8.283%	2	30	-96.145%
2024-11-21	10.0800	10.2000	9.7400	9.9000	-8.333%	65	29	-96.465%
2024-11-20	10.7000	10.8000	10.7000	10.8000	-1.818%	4	80	-96.759%
2024-11-19	11.0000	11.0000	11.0000	11.0000	+0.917%	10	76	-96.818%
2024-11-18	10.3700	10.9000	10.3600	10.9000	-0.909%	22	66	-96.789%
2024-11-14	10.9000	11.0000	10.9000	11.0000	+1.852%	4	64	-96.818%
2024-11-13	10.7000	10.8000	10.7000	10.8000	+0.935%	5	60	-96.759%
2024-11-11	10.0000	10.7000	10.0000	10.7000	+0.943%	7	55	-96.729%
2024-11-08	10.4500	10.6000	10.4500	10.6000	-30.079%	70	50	-96.698%
2024-11-04	14.3900	15.1600	14.3900	15.1600	+22.753%	3	15	-97.691%
2024-10-28	12.3500	12.3500	12.3500	12.3500	+9.003%	1	14	-97.166%
2024-10-17	11.1500	11.3300	11.1500	11.3300	+0.265%	2	13	-96.911%
2024-10-16	11.3000	11.3000	11.3000	11.3000	-13.675%	1	11	-96.903%
2024-10-09	13.0900	13.1000	13.0900	13.0900	-13.023%	10	10	-97.326%
2024-09-20	15.1000	15.1000	15.0500	15.0500	0.000%	4	0	-97.674%