Dark

VST20271217P100
VST Dec 17 2027 100.00 Put (VST271217P00100000)
option OPRA

EOD

Sep 30, 2026

9.20+6.481%(+0.56)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.8000	9.2000	8.8000	9.2000	+6.481%	11	122	0.000%
2026-09-25	8.6400	8.6400	8.6400	8.6400	-0.116%	1	118	+6.481%
2026-09-23	8.6500	8.6500	8.6500	8.6500	+1.765%	8	117	+6.358%
2026-09-22	8.5000	8.5000	8.5000	8.5000	-2.299%	1	109	+8.235%
2026-09-16	8.7000	8.7000	8.7000	8.7000	-3.010%	1	109	+5.747%
2026-09-14	8.9700	8.9700	8.9700	8.9700	+10.197%	1	109	+2.564%
2026-09-11	8.1400	8.1400	8.1400	8.1400	+1.370%	2	109	+13.022%
2026-09-09	8.0300	8.0300	8.0300	8.0300	-9.470%	10	109	+14.570%
2026-09-02	9.0800	9.0800	8.8700	8.8700	-8.083%	21	109	+3.720%
2026-08-18	9.6500	9.6500	9.6500	9.6500	+0.521%	1	121	-4.663%
2026-08-14	9.6000	9.6000	9.6000	9.6000	-16.376%	1	120	-4.167%
2026-08-04	11.4800	11.4800	11.4800	11.4800	+4.840%	1	120	-19.861%
2026-07-30	11.1800	11.1800	10.9500	10.9500	-0.545%	7	119	-15.982%
2026-07-28	11.0100	11.0100	11.0100	11.0100	+12.347%	1	124	-16.440%
2026-07-27	9.6000	9.8000	9.4000	9.8000	-8.411%	4	124	-6.122%
2026-07-17	10.6600	10.7000	10.6600	10.7000	+0.848%	20	124	-14.019%
2026-07-16	11.0000	11.0000	10.6100	10.6100	+16.593%	10	144	-13.289%
2026-07-14	8.9000	9.1000	8.7000	9.1000	-7.143%	6	144	+1.099%
2026-07-13	9.8200	9.8200	9.8000	9.8000	-5.950%	12	142	-6.122%
2026-07-01	10.4200	10.4200	10.4200	10.4200	+8.204%	10	142	-11.708%
2026-06-23	9.8800	9.8800	9.6300	9.6300	-0.207%	10	132	-4.465%
2026-06-22	9.6500	9.6500	9.6500	9.6500	-8.095%	2	137	-4.663%
2026-06-16	10.5000	10.5000	10.5000	10.5000	-6.250%	1	137	-12.381%
2026-06-05	11.2000	11.2000	11.2000	11.2000	-7.438%	1	137	-17.857%
2026-04-29	12.8500	12.8500	12.1000	12.1000	+9.403%	11	137	-23.967%
2026-04-20	11.0000	11.0600	11.0000	11.0600	-10.445%	10	138	-16.817%
2026-04-13	12.3500	12.3500	12.3500	12.3500	+0.081%	1	128	-25.506%
2026-04-08	12.3400	12.3400	12.3400	12.3400	-3.894%	2	127	-25.446%
2026-03-27	12.7800	12.8400	12.7800	12.8400	+16.199%	20	129	-28.349%
2026-03-16	11.0500	11.0500	11.0500	11.0500	-2.643%	20	149	-16.742%
2026-02-27	10.6600	11.3500	10.6600	11.3500	-1.732%	2	159	-18.943%
2026-02-26	11.5500	11.5500	11.5500	11.5500	+4.809%	1	159	-20.346%
2026-02-19	11.0200	11.0200	11.0200	11.0200	-27.500%	1	160	-16.515%
2026-02-05	15.7800	15.7800	15.2000	15.2000	+12.177%	30	159	-39.474%
2026-02-04	13.5500	13.5500	13.5500	13.5500	+17.826%	2	155	-32.103%
2026-01-16	11.9500	11.9500	11.5000	11.5000	+9.524%	2	157	-20.000%
2026-01-09	9.9000	10.5000	9.9000	10.5000	-5.149%	13	157	-12.381%
2025-12-30	11.0700	11.0700	11.0700	11.0700	-1.161%	5	156	-16.893%
2025-12-15	11.2000	11.2000	11.2000	11.2000	0.000%	1	151	-17.857%
2025-12-11	11.2000	11.2000	11.2000	11.2000	-3.030%	1	151	-17.857%
2025-12-08	11.5500	11.5500	11.5500	11.5500	+8.655%	2	151	-20.346%
2025-12-04	10.6300	10.6300	10.6300	10.6300	-5.427%	1	151	-13.452%
2025-11-26	11.0700	11.2400	11.0700	11.2400	-4.746%	2	151	-18.149%
2025-11-24	12.4500	12.4500	11.8000	11.8000	+3.327%	17	151	-22.034%
2025-11-14	11.4200	11.4200	11.4200	11.4200	+2.513%	2	136	-19.440%
2025-11-06	11.4100	11.4100	11.1400	11.1400	+1.273%	2	138	-17.415%
2025-10-28	11.0000	11.0000	11.0000	11.0000	-0.542%	3	137	-16.364%
2025-10-23	11.0600	11.0600	11.0600	11.0600	+4.340%	1	134	-16.817%
2025-10-20	9.8300	10.6000	9.8300	10.6000	+0.952%	44	133	-13.208%
2025-10-17	10.4000	10.5000	10.4000	10.5000	+3.448%	3	101	-12.381%
2025-10-13	10.1500	10.1500	10.1500	10.1500	-1.456%	1	100	-9.360%
2025-10-10	10.3000	10.3000	10.3000	10.3000	+3.000%	2	100	-10.680%
2025-10-08	10.0000	10.0000	10.0000	10.0000	-4.123%	10	99	-8.000%
2025-10-07	10.4300	10.4300	10.4300	10.4300	+4.824%	20	79	-11.793%
2025-10-01	10.0200	10.0200	9.9500	9.9500	-4.785%	11	79	-7.538%
2025-09-30	10.4000	10.4500	10.4000	10.4500	+2.451%	20	80	-11.962%
2025-09-29	10.2000	10.2000	10.2000	10.2000	+12.088%	10	60	-9.804%
2025-09-22	9.1000	9.1000	9.1000	9.1000	-3.805%	1	50	+1.099%
2025-09-19	9.4600	9.4600	9.4600	9.4600	+1.830%	1	51	-2.748%
2025-09-16	9.2000	9.2900	9.2000	9.2900	+13.988%	2	51	-0.969%
2025-09-12	8.1500	8.1500	8.1500	8.1500	-13.298%	2	50	+12.883%
2025-09-11	9.4000	9.4000	9.4000	9.4000	-10.476%	1	50	-2.128%
2025-09-03	10.5000	10.5000	10.5000	10.5000	-4.545%	1	49	-12.381%
2025-08-27	11.0000	11.0000	11.0000	11.0000	-4.348%	10	49	-16.364%
2025-08-25	11.5000	11.5000	11.5000	11.5000	-2.542%	15	59	-20.000%
2025-08-22	11.7100	11.8000	11.7000	11.8000	+1.724%	15	59	-22.034%
2025-08-21	11.6000	11.6000	11.6000	11.6000	-4.132%	22	51	-20.690%
2025-08-20	12.1000	12.1000	12.1000	12.1000	+0.833%	2	63	-23.967%
2025-08-19	11.6600	12.0000	11.5300	12.0000	+2.128%	20	61	-23.333%
2025-08-15	11.5000	11.7500	11.5000	11.7500	+5.856%	12	45	-21.702%
2025-08-11	11.1000	11.1000	11.1000	11.1000	-0.893%	12	46	-17.117%
2025-08-08	11.1500	11.2000	11.1000	11.2000	-2.439%	12	46	-17.857%
2025-08-07	11.4800	11.4800	11.4800	11.4800	-2.959%	10	34	-19.861%
2025-08-06	11.8300	11.8300	11.8300	11.8300	+1.983%	10	36	-22.232%
2025-08-05	11.6600	11.7000	11.6000	11.6000	+3.387%	20	34	-20.690%
2025-08-04	11.2200	11.2500	11.2200	11.2200	-1.923%	11	34	-18.004%
2025-07-30	11.7200	11.7500	11.4400	11.4400	-8.480%	12	43	-19.580%
2025-07-28	12.5000	12.5000	12.5000	12.5000	+0.160%	1	31	-26.400%
2025-07-23	12.4800	12.4800	12.4800	12.4800	-7.004%	1	31	-26.282%
2025-07-18	13.4700	13.5000	12.6000	13.4200	+6.508%	23	30	-31.446%
2025-07-09	13.1000	13.9000	12.6000	12.6000	-11.517%	46	26	-26.984%
2025-07-03	14.2400	14.2400	14.2400	14.2400	-3.063%	20	23	-35.393%
2025-06-25	14.6900	14.6900	14.6900	14.6900	-2.067%	20	23	-37.372%
2025-06-24	15.0000	15.0000	15.0000	15.0000	-3.226%	1	3	-38.667%
2025-06-17	15.5000	15.5000	15.5000	15.5000	-2.760%	1	4	-40.645%
2025-06-16	15.9400	15.9400	15.9400	15.9400	-3.628%	5	3	-42.284%
2025-06-04	16.5400	16.5400	16.5400	16.5400	-6.023%	5	3	-44.377%
2025-06-03	17.6000	17.6000	17.6000	17.6000	-3.562%	1	3	-47.727%
2025-05-19	18.2500	18.2500	18.2500	18.2500	-6.266%	2	3	-49.589%
2025-05-12	19.4700	19.4700	19.4700	19.4700	0.000%	1	1	-52.748%