Dark

VST20270115P95
VST Jan 15 2027 95.00 Put (VST270115P00095000)
option OPRA

EOD

Sep 30, 2026

0.8300-9.783%(-0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8300	0.8300	0.8300	0.8300	-9.783%	1	480	0.000%
2026-09-28	0.9200	0.9200	0.9200	0.9200	+3.371%	30	480	-9.783%
2026-09-24	0.9600	0.9600	0.8900	0.8900	0.000%	16	450	-6.742%
2026-09-22	0.8900	0.8900	0.8900	0.8900	-18.349%	1	450	-6.742%
2026-09-15	1.0800	1.0900	1.0800	1.0900	-9.167%	14	449	-23.853%
2026-09-14	1.1500	1.2000	1.1500	1.2000	+23.711%	2	436	-30.833%
2026-09-10	0.9700	0.9700	0.9700	0.9700	-2.020%	1	434	-14.433%
2026-09-09	0.9900	0.9900	0.9900	0.9900	-16.102%	200	435	-16.162%
2026-09-02	1.1800	1.1800	1.1800	1.1800	-28.485%	1	235	-29.661%
2026-08-25	1.6500	1.6500	1.6500	1.6500	-43.103%	5	235	-49.697%
2026-08-05	2.9000	2.9000	2.9000	2.9000	+23.932%	1	235	-71.379%
2026-08-04	2.3400	2.3400	2.3400	2.3400	-28.221%	10	235	-64.530%
2026-07-29	3.2600	3.2600	3.2600	3.2600	+18.978%	1	225	-74.540%
2026-07-17	2.7400	2.7400	2.7400	2.7400	+8.730%	2	225	-69.708%
2026-07-16	2.5300	2.6500	2.5200	2.5200	+25.373%	15	223	-67.063%
2026-06-25	2.0200	2.0200	2.0100	2.0100	-53.256%	15	208	-58.706%
2026-06-11	4.3000	4.3000	4.3000	4.3000	-11.340%	3	214	-80.698%
2026-06-10	4.4200	4.8500	4.4200	4.8500	-11.818%	28	214	-82.887%
2026-05-19	5.3500	5.5000	5.3500	5.5000	+10.000%	31	218	-84.909%
2026-05-15	5.0000	5.0000	5.0000	5.0000	+25.000%	4	218	-83.400%
2026-05-11	4.0000	4.0000	4.0000	4.0000	+19.048%	10	183	-79.250%
2026-05-07	3.3600	3.3600	3.3600	3.3600	-27.897%	1	183	-75.298%
2026-04-28	4.6600	4.6700	4.6600	4.6600	+5.430%	10	184	-82.189%
2026-04-14	4.4200	4.4200	4.4200	4.4200	-27.063%	1	174	-81.222%
2026-03-24	6.0600	6.0600	6.0600	6.0600	+10.182%	2	174	-86.304%
2026-03-20	5.5000	5.5000	5.5000	5.5000	+19.565%	2	174	-84.909%
2026-03-18	4.6000	4.6000	4.6000	4.6000	-23.333%	2	174	-81.957%
2026-03-03	6.0000	6.0000	6.0000	6.0000	+45.278%	1	176	-86.167%
2026-02-26	4.1300	4.1300	4.1300	4.1300	-22.804%	1	175	-79.903%
2026-02-11	5.3500	5.3500	5.3500	5.3500	-6.140%	141	174	-84.486%
2026-02-02	5.7000	5.7000	5.7000	5.7000	+6.343%	1	86	-85.439%
2026-01-30	5.3600	5.3600	5.3600	5.3600	+9.388%	1	85	-84.515%
2026-01-28	4.9000	4.9000	4.9000	4.9000	-1.606%	1	84	-83.061%
2026-01-16	4.9800	4.9800	4.9800	4.9800	+1.014%	5	83	-83.333%
2025-12-19	4.9300	4.9300	4.9300	4.9300	-1.400%	1	83	-83.164%
2025-12-09	5.0000	5.0000	5.0000	5.0000	+6.383%	10	83	-83.400%
2025-09-23	4.7000	4.7000	4.7000	4.7000	-1.053%	4	73	-82.340%
2025-09-09	4.7500	4.7500	4.7500	4.7500	-13.949%	1	77	-82.526%
2025-08-27	5.5200	5.5200	5.5200	5.5200	+1.657%	1	76	-84.964%
2025-08-13	5.4300	5.4300	5.4300	5.4300	-11.419%	1	77	-84.715%
2025-08-06	6.1300	6.1300	6.1300	6.1300	-2.698%	1	76	-86.460%
2025-07-23	6.3000	6.3000	6.3000	6.3000	-13.699%	1	76	-86.825%
2025-07-10	7.3000	7.3000	7.3000	7.3000	-6.410%	1	76	-88.630%
2025-07-03	7.8000	7.8000	7.8000	7.8000	-0.383%	5	82	-89.359%
2025-06-30	7.8300	7.8300	7.8300	7.8300	-20.909%	1	82	-89.400%
2025-06-13	9.9000	9.9000	9.9000	9.9000	-1.000%	4	83	-91.616%
2025-06-04	9.9000	10.0000	9.9000	10.0000	-10.314%	2	84	-91.700%
2025-05-27	11.1500	11.1500	11.1500	11.1500	-8.230%	1	84	-92.556%
2025-05-23	12.1500	12.1500	12.1500	12.1500	+2.445%	2	84	-93.169%
2025-05-13	11.8400	11.8600	11.8400	11.8600	-9.466%	4	84	-93.002%
2025-05-12	13.1000	13.1000	13.1000	13.1000	-11.606%	4	84	-93.664%
2025-05-08	14.8200	14.8200	14.8200	14.8200	0.000%	1	80	-94.399%
2025-05-07	14.8200	14.8200	14.8200	14.8200	-30.715%	2	79	-94.399%
2025-04-16	21.3900	21.3900	21.3900	21.3900	-0.512%	1	79	-96.120%
2025-04-10	21.5000	21.5000	21.5000	21.5000	+10.825%	1	79	-96.140%
2025-04-09	19.5300	19.5300	19.4000	19.4000	-28.201%	5	78	-95.722%
2025-04-07	27.0200	27.0200	27.0200	27.0200	+7.864%	1	75	-96.928%
2025-04-04	29.8500	29.8500	25.0500	25.0500	+13.042%	10	75	-96.687%
2025-04-03	22.1600	22.1600	22.1600	22.1600	+17.249%	2	76	-96.255%
2025-03-14	18.9000	18.9000	18.9000	18.9000	-6.203%	4	74	-95.608%
2025-03-12	20.1500	20.1500	20.1500	20.1500	-7.441%	2	74	-95.881%
2025-03-06	21.7700	21.7700	21.7700	21.7700	+7.506%	1	72	-96.187%
2025-03-04	20.2500	20.2500	20.2500	20.2500	+29.808%	10	71	-95.901%
2025-02-24	15.6000	15.6000	15.6000	15.6000	+27.347%	1	71	-94.679%
2025-02-19	12.2500	12.2500	12.2500	12.2500	-5.769%	1	71	-93.224%
2025-02-11	13.0000	13.0000	13.0000	13.0000	+23.223%	1	71	-93.615%
2025-01-24	10.5000	10.5500	10.5000	10.5500	+5.184%	12	70	-92.133%
2025-01-23	10.0000	10.3000	10.0000	10.0300	-5.822%	51	76	-91.725%
2025-01-22	10.5200	10.7700	10.5200	10.6500	-1.389%	50	89	-92.207%
2025-01-21	10.8000	10.8000	10.8000	10.8000	-33.374%	1	39	-92.315%
2024-12-16	16.3000	16.3000	16.1000	16.2100	+8.646%	14	39	-94.880%
2024-11-22	14.9200	14.9200	14.9200	14.9200	-19.742%	4	36	-94.437%
2024-11-06	18.5900	18.5900	18.5900	18.5900	-2.670%	1	36	-95.535%
2024-10-30	19.1000	19.1000	19.1000	19.1000	+2.965%	1	36	-95.654%
2024-10-28	18.5500	18.5500	18.5500	18.5500	-1.852%	1	35	-95.526%
2024-10-25	18.9000	18.9000	18.9000	18.9000	-0.526%	2	35	-95.608%
2024-10-24	18.9000	19.0000	18.9000	19.0000	+3.825%	20	34	-95.632%
2024-10-23	18.3000	18.3000	18.3000	18.3000	-1.081%	20	47	-95.464%
2024-10-22	18.5000	18.5000	18.5000	18.5000	+3.933%	10	27	-95.514%
2024-10-07	17.8000	17.8000	17.8000	17.8000	+3.911%	5	17	-95.337%
2024-10-04	17.1300	17.1300	17.1300	17.1300	-3.330%	2	12	-95.155%
2024-10-03	17.6500	17.7200	17.6300	17.7200	-22.620%	10	11	-95.316%
2024-09-20	22.9000	22.9000	22.9000	22.9000	-8.801%	2	1	-96.376%
2024-09-18	25.1100	25.1100	25.1100	25.1100	0.000%	1	1	-96.695%