Dark

VST20270115P90
VST Jan 15 2027 90.00 Put (VST270115P00090000)
option OPRA

EOD

Sep 30, 2026

0.5600+30.233%(+0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5600	0.5600	0.5600	0.5600	+30.233%	2	1,044	0.000%
2026-09-29	0.4300	0.4300	0.4300	0.4300	-23.214%	1	1,042	+30.233%
2026-09-17	0.5600	0.5600	0.5600	0.5600	-15.152%	4	1,041	0.000%
2026-09-16	0.6600	0.6600	0.6600	0.6600	-5.714%	20	1,045	-15.152%
2026-09-15	0.7000	0.7000	0.7000	0.7000	-16.667%	1	1,045	-20.000%
2026-09-14	0.8400	0.8400	0.8400	0.8400	+40.000%	4	1,044	-33.333%
2026-09-08	0.6000	0.6000	0.6000	0.6000	-3.226%	5	1,040	-6.667%
2026-09-04	0.7100	0.7100	0.6200	0.6200	-7.463%	2	1,039	-9.677%
2026-09-03	0.6700	0.7000	0.6700	0.6700	-32.323%	4	1,039	-16.418%
2026-09-01	0.9900	1.0000	0.9900	0.9900	-1.000%	8	1,042	-43.434%
2026-08-31	1.1600	1.1600	1.0000	1.0000	+1.010%	8	1,046	-44.000%
2026-08-28	0.9900	0.9900	0.9900	0.9900	-4.808%	1	1,049	-43.434%
2026-08-26	1.0400	1.0400	1.0400	1.0400	-8.772%	1	1,049	-46.154%
2026-08-25	1.1400	1.1400	1.1400	1.1400	-8.065%	5	1,048	-50.877%
2026-08-24	1.2600	1.2600	1.2400	1.2400	+5.983%	7	1,048	-54.839%
2026-08-21	1.1000	1.1700	1.1000	1.1700	+10.377%	2	1,043	-52.137%
2026-08-19	1.1400	1.1400	1.0600	1.0600	-14.516%	48	1,041	-47.170%
2026-08-18	1.2400	1.2400	1.2400	1.2400	+33.333%	2	997	-54.839%
2026-08-17	0.9300	0.9300	0.9300	0.9300	0.000%	1	999	-39.785%
2026-08-14	0.9300	0.9300	0.9300	0.9300	-22.500%	3	999	-39.785%
2026-08-13	1.2000	1.2000	1.2000	1.2000	-20.530%	1	1,002	-53.333%
2026-08-11	1.5100	1.5100	1.5100	1.5100	-4.430%	1	1,001	-62.914%
2026-08-10	1.5800	1.5800	1.5800	1.5800	-17.277%	1	1,001	-64.557%
2026-08-06	2.1000	2.1000	1.9100	1.9100	-12.385%	3	1,002	-70.681%
2026-08-05	2.1800	2.1800	2.1800	2.1800	+14.136%	362	997	-74.312%
2026-08-04	1.8400	1.9400	1.8400	1.9100	-9.048%	6	1,143	-70.681%
2026-07-29	2.1000	2.1000	2.1000	2.1000	+61.538%	1	1,140	-73.333%
2026-07-22	1.3000	1.3000	1.3000	1.3000	-25.714%	1	1,140	-56.923%
2026-07-10	1.7500	1.7500	1.7500	1.7500	-7.895%	2	1,141	-68.000%
2026-07-07	1.9000	1.9000	1.9000	1.9000	0.000%	1	1,139	-70.526%
2026-07-01	1.9000	1.9000	1.9000	1.9000	-5.000%	1	1,138	-70.526%
2026-06-16	2.0000	2.0000	2.0000	2.0000	-34.426%	1	1,138	-72.000%
2026-06-08	3.0500	3.0500	3.0500	3.0500	+3.041%	1	1,139	-81.639%
2026-06-04	2.9600	2.9600	2.9600	2.9600	-31.163%	4	1,138	-81.081%
2026-05-19	4.3500	4.3500	4.3000	4.3000	+26.471%	2	1,138	-86.977%
2026-05-08	3.4000	3.4000	3.4000	3.4000	-9.333%	1	1,137	-83.529%
2026-04-23	3.7500	3.7500	3.7500	3.7500	-19.355%	10	1,137	-85.067%
2026-03-23	4.6500	4.6500	4.6500	4.6500	-9.709%	1	1,147	-87.957%
2026-03-20	4.6500	5.1500	4.6500	5.1500	+14.444%	2	1,147	-89.126%
2026-03-11	4.5000	4.5000	4.5000	4.5000	+13.065%	1	1,146	-87.556%
2026-03-05	4.1500	4.1500	3.9800	3.9800	+6.133%	20	1,145	-85.930%
2026-02-24	3.7500	3.7500	3.7500	3.7500	-3.599%	1	1,140	-85.067%
2026-02-19	3.8900	3.8900	3.8900	3.8900	-1.519%	9	1,139	-85.604%
2026-02-13	3.9500	3.9500	3.9500	3.9500	-10.227%	1	1,133	-85.823%
2026-02-11	4.4000	4.4000	4.4000	4.4000	-30.159%	145	1,133	-87.273%
2026-02-05	6.3400	6.4500	6.2500	6.3000	+2.439%	1,583	988	-91.111%
2026-02-04	6.0500	6.3000	6.0500	6.1500	+33.696%	5	1,663	-90.894%
2026-02-02	4.6000	4.6000	4.6000	4.6000	+2.222%	1	1,661	-87.826%
2026-01-30	4.3500	4.5000	4.3500	4.5000	0.000%	6	1,660	-87.556%
2026-01-20	4.5000	4.5000	4.5000	4.5000	+23.288%	1	1,659	-87.556%
2026-01-09	3.6500	3.6500	3.6500	3.6500	-10.976%	5	1,658	-84.658%
2026-01-05	4.0000	4.1000	4.0000	4.1000	-18.000%	1,608	96	-86.341%
2025-11-21	5.0000	5.0000	5.0000	5.0000	+9.890%	5	96	-88.800%
2025-11-11	4.5500	4.5500	4.5500	4.5500	+26.389%	1	91	-87.692%
2025-09-16	3.6000	3.6000	3.6000	3.6000	+12.500%	2	91	-84.444%
2025-09-15	3.2000	3.2000	3.2000	3.2000	-33.333%	1	91	-82.500%
2025-09-05	4.8000	4.8000	4.8000	4.8000	-4.000%	3	91	-88.333%
2025-08-19	5.0000	5.0000	5.0000	5.0000	+11.111%	5	91	-88.800%
2025-08-08	4.5000	4.5000	4.5000	4.5000	-28.571%	1	91	-87.556%
2025-07-18	6.3000	6.3000	6.3000	6.3000	+2.941%	1	91	-91.111%
2025-07-10	6.1200	6.1200	6.1200	6.1200	-9.333%	5	91	-90.850%
2025-07-03	6.7500	6.7500	6.7500	6.7500	-19.162%	1	90	-91.704%
2025-06-16	8.3500	8.3500	8.3500	8.3500	-3.468%	1	92	-93.293%
2025-06-13	8.6500	8.6500	8.6500	8.6500	-3.135%	2	92	-93.526%
2025-06-05	8.9300	8.9300	8.9300	8.9300	-1.326%	1	93	-93.729%
2025-06-02	9.0000	9.2500	9.0000	9.0500	-7.653%	63	94	-93.812%
2025-05-30	9.8000	9.8000	9.8000	9.8000	+2.190%	2	98	-94.286%
2025-05-28	9.8000	9.8000	9.5900	9.5900	-9.528%	3	98	-94.161%
2025-05-21	10.6000	10.6000	10.6000	10.6000	+3.415%	1	97	-94.717%
2025-05-16	10.2500	10.2500	10.2500	10.2500	-16.667%	2	96	-94.537%
2025-05-06	12.4000	12.4000	12.3000	12.3000	-9.559%	21	95	-95.447%
2025-05-01	13.6000	13.6000	13.6000	13.6000	-30.256%	1	116	-95.882%
2025-04-21	19.1300	19.5000	19.1300	19.5000	+5.405%	10	117	-97.128%
2025-04-16	18.5000	18.5000	18.5000	18.5000	-12.114%	16	125	-96.973%
2025-04-11	21.0500	21.0500	21.0500	21.0500	-6.858%	2	141	-97.340%
2025-04-10	19.5000	22.6000	19.5000	22.6000	+11.385%	12	140	-97.522%
2025-04-08	20.2900	20.2900	20.2900	20.2900	-18.840%	36	140	-97.240%
2025-04-07	25.0000	25.0000	25.0000	25.0000	+4.646%	3	105	-97.760%
2025-04-04	25.0700	25.0700	23.8900	23.8900	+46.116%	62	105	-97.656%
2025-04-01	16.1000	16.3500	16.1000	16.3500	+25.769%	31	135	-96.575%
2025-03-24	13.0000	13.0000	13.0000	13.0000	-30.851%	1	106	-95.692%
2025-03-11	18.8000	18.8000	18.8000	18.8000	+12.777%	1	106	-97.021%
2025-03-03	16.6700	16.6700	16.6700	16.6700	+10.764%	1	105	-96.641%
2025-02-28	15.3000	15.3000	15.0500	15.0500	+13.585%	62	104	-96.279%
2025-02-26	13.2500	13.2500	13.2500	13.2500	-5.357%	1	100	-95.774%
2025-02-24	14.0000	14.0000	14.0000	14.0000	+25.112%	1	100	-96.000%
2025-02-13	11.1900	11.1900	11.1900	11.1900	+5.566%	1	101	-94.996%
2025-01-30	10.6000	10.6000	10.6000	10.6000	-29.333%	1	101	-94.717%
2025-01-28	15.0000	15.0000	15.0000	15.0000	-7.293%	1	101	-96.267%
2025-01-27	16.3600	16.5000	16.1800	16.1800	+75.870%	33	101	-96.539%
2025-01-22	9.2000	9.2000	9.2000	9.2000	-4.067%	3	72	-93.913%
2025-01-21	9.5900	9.5900	9.5900	9.5900	-33.862%	1	72	-94.161%
2024-12-26	14.5000	14.5000	14.5000	14.5000	+4.693%	1	72	-96.138%
2024-11-27	13.8500	13.8500	13.8500	13.8500	-2.465%	20	52	-95.957%
2024-11-14	14.2000	14.2000	14.2000	14.2000	+0.282%	2	52	-96.056%
2024-11-08	14.1600	14.1600	14.1600	14.1600	-6.225%	2	50	-96.045%
2024-10-17	15.1000	15.1000	15.1000	15.1000	+2.373%	1	50	-96.291%
2024-10-16	14.7500	14.7500	14.7500	14.7500	-3.405%	1	50	-96.203%
2024-10-14	15.2700	15.2700	15.2700	15.2700	-1.484%	1	50	-96.333%
2024-10-07	15.5000	15.5000	15.5000	15.5000	-1.650%	1	50	-96.387%
2024-10-04	15.7600	15.7600	15.7600	15.7600	-2.776%	2	49	-96.447%
2024-10-03	16.2100	16.2100	16.2100	16.2100	-10.442%	1	49	-96.545%
2024-09-26	17.5000	18.1000	17.5000	18.1000	-1.093%	65	49	-96.906%
2024-09-20	20.3700	20.3700	18.2500	18.3000	-18.304%	172	74	-96.940%
2024-09-19	22.4000	22.4000	22.4000	22.4000	+0.448%	1	1	-97.500%
2024-09-18	22.5700	24.3000	22.3000	22.3000	-1.762%	3	2	-97.489%
2024-09-17	22.6400	22.7000	22.6400	22.7000	-2.155%	2	2	-97.533%
2024-09-16	23.2000	23.2000	23.2000	23.2000	0.000%	1	1	-97.586%