Dark

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

EOD

Aug 4, 2026

0.9400-10.476%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.9400	0.9400	0.9400	0.9400	-10.476%	1	368	0.000%
2026-07-16	1.0500	1.0500	1.0500	1.0500	+10.526%	1	368	-10.476%
2026-06-26	0.9500	0.9500	0.9500	0.9500	-34.028%	1	367	-1.053%
2026-06-02	1.4400	1.4400	1.4400	1.4400	-8.280%	2	367	-34.722%
2026-05-26	1.5700	1.5700	1.5700	1.5700	-24.880%	1	369	-40.127%
2026-05-21	2.1000	2.1000	2.0900	2.0900	-18.677%	5	369	-55.024%
2026-05-15	2.5700	2.5700	2.5700	2.5700	+11.739%	4	370	-63.424%
2026-05-12	2.3000	2.3000	2.3000	2.3000	+3.604%	1	372	-59.130%
2026-05-08	2.2700	2.2700	2.2200	2.2200	+16.842%	5	372	-57.658%
2026-05-07	1.9000	1.9000	1.9000	1.9000	-7.317%	30	370	-50.526%
2026-05-04	2.0000	2.0500	2.0000	2.0500	-6.818%	33	384	-54.146%
2026-05-01	2.2000	2.2000	2.2000	2.2000	-6.383%	8	351	-57.273%
2026-04-22	2.3500	2.3500	2.3500	2.3500	+3.070%	1	351	-60.000%
2026-04-21	2.2800	2.2800	2.2800	2.2800	+6.047%	50	302	-58.772%
2026-04-17	2.1500	2.1500	2.1500	2.1500	-31.746%	1	302	-56.279%
2026-04-07	3.1500	3.1500	3.1500	3.1500	-7.353%	10	303	-70.159%
2026-04-06	3.4000	3.4000	3.4000	3.4000	+4.938%	1	303	-72.353%
2026-04-02	3.2400	3.2400	3.2400	3.2400	+2.857%	1	303	-70.988%
2026-03-20	3.1500	3.1500	3.1500	3.1500	+3.618%	2	303	-70.159%
2026-03-16	3.0400	3.0400	3.0400	3.0400	-29.302%	5	303	-69.079%
2026-03-10	4.3000	4.3000	4.3000	4.3000	+55.235%	3	298	-78.140%
2026-03-04	2.7700	2.7700	2.7700	2.7700	+25.909%	3	298	-66.065%
2026-02-25	2.2000	2.2000	2.2000	2.2000	-9.836%	51	348	-57.273%
2026-02-23	2.4400	2.4400	2.4400	2.4400	-8.271%	1	348	-61.475%
2026-02-13	2.8000	2.8000	2.6600	2.6600	-6.338%	2	349	-64.662%
2026-02-12	2.8400	2.8400	2.8400	2.8400	-6.579%	1	349	-66.901%
2026-02-11	2.9200	3.0400	2.9200	3.0400	-26.747%	11	348	-69.079%
2026-02-04	3.7000	4.1500	3.1200	4.1500	+30.503%	171	343	-77.349%
2026-02-02	3.1800	3.1800	3.1800	3.1800	+14.801%	3	205	-70.440%
2026-01-28	2.8100	2.8100	2.7500	2.7700	+28.241%	21	202	-66.065%
2026-01-15	2.1600	2.1600	2.1600	2.1600	-11.475%	1	181	-56.481%
2026-01-12	2.4400	2.4400	2.4400	2.4400	+1.667%	1	181	-61.475%
2026-01-09	2.4000	2.4000	2.4000	2.4000	-15.789%	50	181	-60.833%
2025-12-29	2.8500	2.8500	2.8500	2.8500	+24.454%	1	131	-67.018%
2025-12-12	2.2900	2.2900	2.2900	2.2900	-16.727%	10	132	-58.952%
2025-09-16	2.5200	2.7500	2.5200	2.7500	-20.749%	14	146	-65.818%
2025-08-04	3.4700	3.4700	3.4700	3.4700	-19.302%	2	142	-72.911%
2025-07-23	4.3500	4.3500	4.3000	4.3000	-4.444%	6	144	-78.140%
2025-07-18	4.5000	4.5000	4.5000	4.5000	-8.163%	1	141	-79.111%
2025-06-30	5.0700	5.0700	4.9000	4.9000	-10.909%	2	143	-80.816%
2025-06-25	5.5000	5.5000	5.5000	5.5000	-24.658%	1	142	-82.909%
2025-05-28	7.3000	7.3000	7.3000	7.3000	-9.317%	20	143	-87.123%
2025-05-23	8.0500	8.0500	8.0500	8.0500	+4.140%	2	143	-88.323%
2025-05-16	7.7500	7.8000	7.7200	7.7300	-2.152%	24	143	-87.840%
2025-05-15	7.8200	7.9000	7.8200	7.9000	+1.282%	23	152	-88.101%
2025-05-13	7.8000	7.8000	7.8000	7.8000	-20.000%	1	171	-87.949%
2025-05-09	9.7500	9.7500	9.7500	9.7500	-2.500%	2	172	-90.359%
2025-05-02	10.0000	10.0000	10.0000	10.0000	-2.724%	2	173	-90.600%
2025-05-01	10.2800	10.2800	10.2800	10.2800	-12.137%	1	174	-90.856%
2025-04-29	12.4000	12.4000	11.7000	11.7000	-2.905%	3	175	-91.966%
2025-04-25	12.0500	12.0500	12.0500	12.0500	-4.365%	2	174	-92.199%
2025-04-23	12.6000	12.6000	12.6000	12.6000	-13.103%	2	173	-92.540%
2025-04-22	15.0400	15.0400	14.5000	14.5000	-11.585%	3	175	-93.517%
2025-04-21	14.7400	16.4000	14.7400	16.4000	+17.143%	2	178	-94.268%
2025-04-17	14.0000	14.0000	14.0000	14.0000	-6.667%	1	175	-93.286%
2025-04-14	14.7700	15.0100	14.7700	15.0000	-9.201%	14	175	-93.733%
2025-04-11	16.5200	16.5200	16.5200	16.5200	-13.689%	10	165	-94.310%
2025-04-04	18.8700	19.1400	18.8700	19.1400	+28.027%	44	160	-95.089%
2025-04-03	13.8500	14.9500	13.8500	14.9500	+24.583%	3	140	-93.712%
2025-04-02	12.0000	12.0000	12.0000	12.0000	+13.101%	10	141	-92.167%
2025-03-25	10.6000	10.6100	10.6000	10.6100	+4.532%	2	151	-91.140%
2025-03-24	10.1500	10.1500	10.1500	10.1500	-7.051%	5	149	-90.739%
2025-03-20	11.3500	11.3500	10.9200	10.9200	-2.063%	3	154	-91.392%
2025-03-19	11.1500	11.1500	11.1500	11.1500	-8.306%	5	157	-91.570%
2025-03-17	12.0500	12.1600	12.0500	12.1600	-13.390%	6	152	-92.270%
2025-03-13	14.0400	14.0400	14.0400	14.0400	+2.482%	1	157	-93.305%
2025-03-12	13.7000	13.7000	13.7000	13.7000	-6.485%	20	157	-93.139%
2025-03-11	14.6500	14.6500	14.6500	14.6500	-8.438%	3	137	-93.584%
2025-03-10	16.0000	16.0000	16.0000	16.0000	+4.099%	2	140	-94.125%
2025-03-07	15.3900	15.3900	15.3700	15.3700	+14.701%	40	138	-93.884%
2025-03-06	13.2000	13.4000	13.2000	13.4000	-0.372%	8	110	-92.985%
2025-03-04	12.5000	13.8000	12.5000	13.4500	+8.555%	8	110	-93.011%
2025-03-03	11.7000	12.3900	11.7000	12.3900	+10.625%	11	102	-92.413%
2025-02-27	10.6000	11.2000	10.6000	11.2000	+8.213%	3	91	-91.607%
2025-02-24	10.3500	10.3500	10.3500	10.3500	+20.349%	5	88	-90.918%
2025-02-11	8.6000	8.6000	8.6000	8.6000	+0.821%	2	83	-89.070%
2025-02-04	8.5300	8.5300	8.5300	8.5300	+3.394%	1	85	-88.980%
2025-01-31	8.2500	8.2500	8.2500	8.2500	-5.172%	2	86	-88.606%
2025-01-30	9.0000	9.0000	8.7000	8.7000	-15.861%	2	86	-89.195%
2025-01-29	10.3400	10.3400	10.3400	10.3400	-8.979%	1	86	-90.909%
2025-01-28	11.3600	11.3600	11.3600	11.3600	-1.645%	1	87	-91.725%
2025-01-27	10.9500	12.8000	10.9500	11.5500	+65.000%	3	87	-91.861%
2025-01-22	7.0000	7.0000	7.0000	7.0000	-13.043%	1	84	-86.571%
2025-01-17	8.1000	8.1000	8.0000	8.0500	+0.625%	22	86	-88.323%
2025-01-15	8.0000	8.0000	8.0000	8.0000	-13.793%	1	86	-88.250%
2025-01-03	9.6500	9.9000	9.2800	9.2800	-20.684%	24	87	-89.871%
2024-12-30	11.8000	11.8000	11.7000	11.7000	+5.882%	38	97	-91.966%
2024-12-26	11.0500	11.0500	11.0500	11.0500	+1.376%	1	63	-91.493%
2024-12-13	10.9000	10.9000	10.9000	10.9000	+5.825%	62	64	-91.376%
2024-12-02	10.2500	10.3000	10.2500	10.3000	+4.040%	10	41	-90.874%
2024-11-26	9.9000	9.9000	9.9000	9.9000	+9.031%	1	31	-90.505%
2024-11-22	9.0800	9.0800	9.0800	9.0800	-8.283%	2	30	-89.648%
2024-11-21	10.0800	10.2000	9.7400	9.9000	-8.333%	65	29	-90.505%
2024-11-20	10.7000	10.8000	10.7000	10.8000	-1.818%	4	80	-91.296%
2024-11-19	11.0000	11.0000	11.0000	11.0000	+0.917%	10	76	-91.455%
2024-11-18	10.3700	10.9000	10.3600	10.9000	-0.909%	22	66	-91.376%
2024-11-14	10.9000	11.0000	10.9000	11.0000	+1.852%	4	64	-91.455%
2024-11-13	10.7000	10.8000	10.7000	10.8000	+0.935%	5	60	-91.296%
2024-11-11	10.0000	10.7000	10.0000	10.7000	+0.943%	7	55	-91.215%
2024-11-08	10.4500	10.6000	10.4500	10.6000	-30.079%	70	50	-91.132%
2024-11-04	14.3900	15.1600	14.3900	15.1600	+22.753%	3	15	-93.799%
2024-10-28	12.3500	12.3500	12.3500	12.3500	+9.003%	1	14	-92.389%
2024-10-17	11.1500	11.3300	11.1500	11.3300	+0.265%	2	13	-91.703%
2024-10-16	11.3000	11.3000	11.3000	11.3000	-13.675%	1	11	-91.681%
2024-10-09	13.0900	13.1000	13.0900	13.0900	-13.023%	10	10	-92.819%
2024-09-20	15.1000	15.1000	15.0500	15.0500	0.000%	4	0	-93.754%