Dark

VST20270115P85
VST Jan 15 2027 85.00 Put (VST270115P00085000)
option OPRA

EOD

Oct 1, 2026

0.3800-24.000%(-0.1200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3500	0.3800	0.3500	0.3800	-24.000%	21	354	0.000%
2026-09-21	0.5000	0.5000	0.5000	0.5000	0.000%	10	374	-24.000%
2026-09-15	0.5000	0.5000	0.5000	0.5000	-9.091%	1	384	-24.000%
2026-09-14	0.5500	0.5500	0.5500	0.5500	+14.583%	2	385	-30.909%
2026-09-02	0.4800	0.4800	0.4800	0.4800	-36.000%	1	387	-20.833%
2026-08-31	0.7500	0.7500	0.7500	0.7500	-11.765%	10	386	-49.333%
2026-08-24	0.8600	0.8600	0.8500	0.8500	+13.333%	18	389	-55.294%
2026-08-14	0.7500	0.7500	0.7500	0.7500	-28.571%	1	381	-49.333%
2026-07-21	1.0500	1.0500	1.0500	1.0500	-16.000%	1	382	-63.810%
2026-07-15	1.2500	1.2500	1.2500	1.2500	0.000%	10	383	-69.600%
2026-06-30	1.2500	1.2500	1.2500	1.2500	-61.538%	1	373	-69.600%
2026-05-18	3.3000	3.3000	3.2500	3.2500	+41.304%	118	373	-88.308%
2026-04-30	2.3000	2.3000	2.3000	2.3000	-17.857%	2	255	-83.478%
2026-04-24	2.8000	2.8000	2.8000	2.8000	-33.333%	1	255	-86.429%
2026-03-26	4.2000	4.2000	4.2000	4.2000	+10.526%	1	256	-90.952%
2026-03-12	3.8000	3.8000	3.8000	3.8000	-5.000%	50	255	-90.000%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+18.343%	20	267	-90.500%
2026-03-03	3.7000	3.7000	3.3800	3.3800	+12.667%	6	276	-88.757%
2026-03-02	3.0000	3.0000	3.0000	3.0000	-1.639%	1	270	-87.333%
2026-02-24	3.0500	3.0500	3.0500	3.0500	-19.737%	20	269	-87.541%
2026-02-10	3.7500	3.8000	3.7000	3.8000	-2.564%	15	269	-90.000%
2026-02-09	3.9000	3.9000	3.9000	3.9000	-15.217%	50	264	-90.256%
2026-02-04	4.6000	4.6000	4.6000	4.6000	+28.852%	42	264	-91.739%
2026-01-27	3.5700	3.5700	3.5700	3.5700	-3.514%	10	222	-89.356%
2026-01-16	3.7000	3.7000	3.7000	3.7000	-5.852%	5	212	-89.730%
2026-01-14	3.9300	3.9300	3.9300	3.9300	+19.091%	10	212	-90.331%
2025-12-15	3.3000	3.3000	3.3000	3.3000	-37.143%	1	202	-88.485%
2025-07-18	5.2500	5.2500	5.2500	5.2500	-6.082%	1	202	-92.762%
2025-07-16	5.5900	5.5900	5.5900	5.5900	+1.636%	1	203	-93.202%
2025-07-15	5.5000	5.5000	5.5000	5.5000	+2.421%	3	203	-93.091%
2025-07-14	5.3700	5.3700	5.3700	5.3700	-11.532%	1	206	-92.924%
2025-06-30	6.0700	6.0700	6.0700	6.0700	-2.880%	1	210	-93.740%
2025-06-26	6.2500	6.2500	6.2500	6.2500	-13.793%	10	210	-93.920%
2025-06-16	7.2500	7.2500	7.2500	7.2500	-10.604%	1	220	-94.759%
2025-06-12	8.1100	8.1100	8.1100	8.1100	+5.599%	4	220	-95.314%
2025-06-05	7.6800	7.6800	7.6800	7.6800	-22.424%	1	220	-95.052%
2025-05-12	9.9000	9.9000	9.9000	9.9000	-17.500%	9	220	-96.162%
2025-05-09	12.0000	12.0000	12.0000	12.0000	-5.882%	2	220	-96.833%
2025-05-07	12.7500	12.7500	12.7500	12.7500	+15.909%	1	221	-97.020%
2025-05-06	11.0000	11.0000	11.0000	11.0000	-3.509%	1	221	-96.545%
2025-05-05	11.4000	11.4000	11.4000	11.4000	-34.894%	2	221	-96.667%
2025-04-22	17.2900	17.5100	17.2900	17.5100	-14.793%	2	221	-97.830%
2025-04-10	20.5500	20.5500	20.5500	20.5500	-7.848%	1	221	-98.151%
2025-04-09	20.6000	22.3000	20.6000	22.3000	+22.595%	9	221	-98.296%
2025-04-08	18.1900	18.1900	18.1900	18.1900	-22.694%	1	227	-97.911%
2025-04-07	23.5300	23.5300	23.5300	23.5300	+10.991%	1	228	-98.385%
2025-04-04	21.2000	21.2000	21.2000	21.2000	+41.617%	20	228	-98.208%
2025-03-31	14.9700	14.9700	14.9700	14.9700	+3.241%	1	223	-97.462%
2025-03-28	14.5000	14.5000	14.5000	14.5000	-8.748%	2	223	-97.379%
2025-03-12	15.8900	15.8900	15.8900	15.8900	-6.804%	2	223	-97.609%
2025-03-11	17.3400	17.3400	17.0500	17.0500	-5.749%	3	223	-97.771%
2025-03-10	17.8000	18.0900	17.8000	18.0900	+2.960%	5	222	-97.899%
2025-03-07	17.2100	17.5700	17.2100	17.5700	+8.123%	4	221	-97.837%
2025-03-04	16.2500	16.2500	16.2500	16.2500	+15.085%	3	219	-97.662%
2025-02-27	14.1200	14.1200	14.1200	14.1200	+9.203%	1	219	-97.309%
2025-02-25	12.9300	12.9300	12.9300	12.9300	+7.750%	1	218	-97.061%
2025-02-24	11.5000	12.0000	11.5000	12.0000	-2.518%	2	218	-96.833%
2025-01-28	12.4500	13.0000	12.3100	12.3100	-14.514%	4	217	-96.913%
2025-01-27	14.1000	14.4000	13.8000	14.4000	+58.242%	16	215	-97.361%
2025-01-16	9.1000	9.1000	9.1000	9.1000	-6.186%	1	204	-95.824%
2025-01-14	9.7000	9.7000	9.7000	9.7000	-18.828%	3	203	-96.082%
2025-01-02	12.1400	12.3400	11.9500	11.9500	-8.077%	169	200	-96.820%
2024-12-31	13.0000	13.0000	13.0000	13.0000	0.000%	1	282	-97.077%
2024-12-27	13.0000	13.0000	13.0000	13.0000	+4.000%	2	282	-97.077%
2024-12-26	12.5000	12.5000	12.5000	12.5000	+0.402%	1	281	-96.960%
2024-12-24	12.7000	12.7000	12.4200	12.4500	-7.778%	125	373	-96.948%
2024-12-20	13.5000	13.5000	13.5000	13.5000	-3.571%	1	373	-97.185%
2024-12-18	13.5000	14.0000	13.4000	14.0000	+2.941%	5	372	-97.286%
2024-12-17	13.5000	13.6000	13.5000	13.6000	+3.817%	2	367	-97.206%
2024-12-13	13.0000	13.1000	13.0000	13.1000	+0.769%	4	365	-97.099%
2024-12-12	13.1000	13.1000	13.0000	13.0000	0.000%	4	363	-97.077%
2024-12-11	13.0000	13.0000	13.0000	13.0000	-5.109%	1	359	-97.077%
2024-12-10	13.2000	13.7000	13.2000	13.7000	+5.385%	6	358	-97.226%
2024-12-09	12.0000	13.0000	12.0000	13.0000	+12.457%	170	352	-97.077%
2024-12-06	11.5000	11.5600	11.5000	11.5600	+0.522%	40	182	-96.713%
2024-12-04	11.6000	11.6000	11.4200	11.5000	-4.167%	30	162	-96.696%
2024-12-03	12.0000	12.0000	12.0000	12.0000	0.000%	6	192	-96.833%
2024-12-02	11.9000	12.0000	11.9000	12.0000	+1.695%	4	186	-96.833%
2024-11-29	11.8000	11.8000	11.8000	11.8000	-3.279%	20	182	-96.780%
2024-11-27	12.1000	12.2000	12.1000	12.2000	+6.087%	20	152	-96.885%
2024-11-26	11.4000	11.5000	11.4000	11.5000	-5.738%	70	152	-96.696%
2024-11-25	12.0000	12.2000	12.0000	12.2000	+5.172%	40	102	-96.885%
2024-11-22	11.1700	11.6000	11.1700	11.6000	+5.455%	40	62	-96.724%
2024-11-21	11.0000	11.2000	11.0000	11.0000	-11.290%	20	42	-96.545%
2024-11-14	12.4000	12.5000	12.4000	12.4000	-4.981%	19	22	-96.935%
2024-11-07	13.0500	13.0500	13.0500	13.0500	-14.032%	1	3	-97.088%
2024-10-30	15.1800	15.1800	15.1800	15.1800	-2.692%	1	3	-97.497%
2024-09-26	15.6000	15.6000	15.6000	15.6000	-21.608%	1	2	-97.564%
2024-09-18	19.9000	19.9000	19.9000	19.9000	-1.970%	1	1	-98.090%
2024-09-16	20.3000	20.3000	20.3000	20.3000	0.000%	1	1	-98.128%