Dark

VST20280121P100
VST Jan 21 2028 100.00 Put (VST280121P00100000)
option OPRA

EOD

Oct 1, 2026

8.98-1.319%(-0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.9800	8.9800	8.9800	8.9800	-1.319%	2	1,757	0.000%
2026-09-30	10.2000	10.2000	9.1000	9.1000	+7.059%	7	1,755	-1.319%
2026-09-29	8.5000	8.5000	8.5000	8.5000	-9.574%	1	1,748	+5.647%
2026-09-25	9.3200	9.4000	9.1000	9.4000	-0.634%	17	1,749	-4.468%
2026-09-24	9.6800	9.6800	9.4600	9.4600	+0.106%	2	1,743	-5.074%
2026-09-23	9.4500	9.4500	9.4500	9.4500	+0.425%	1	1,741	-4.974%
2026-09-18	9.5000	9.5000	9.4100	9.4100	+5.140%	6	1,740	-4.570%
2026-09-17	9.1100	9.1100	8.9500	8.9500	-14.025%	5	1,742	+0.335%
2026-09-16	10.4100	10.4100	10.4100	10.4100	+7.320%	1	1,742	-13.737%
2026-09-14	9.2000	9.7000	9.2000	9.7000	+9.234%	503	1,742	-7.423%
2026-09-10	8.6900	8.8800	8.6900	8.8800	+2.069%	2	1,242	+1.126%
2026-09-09	8.7000	8.7000	8.7000	8.7000	+4.442%	1	1,241	+3.218%
2026-09-08	8.1800	8.3300	8.1800	8.3300	-4.800%	3	1,240	+7.803%
2026-09-04	9.1000	9.1000	8.7500	8.7500	-8.854%	2	1,241	+2.629%
2026-09-02	9.8500	9.8500	9.6000	9.6000	-6.796%	7	1,241	-6.458%
2026-09-01	10.4000	10.4000	10.3000	10.3000	-0.962%	101	1,239	-12.816%
2026-08-31	10.4000	10.4000	10.4000	10.4000	+4.000%	2	1,139	-13.654%
2026-08-26	10.0000	10.0000	10.0000	10.0000	-7.834%	5	1,139	-10.200%
2026-08-25	10.7500	10.8500	10.7500	10.8500	+0.930%	8	1,134	-17.235%
2026-08-24	11.0500	11.0500	10.7500	10.7500	-1.376%	11	1,134	-16.465%
2026-08-21	10.9000	10.9000	10.9000	10.9000	+3.318%	1	1,125	-17.615%
2026-08-20	10.5500	10.5500	10.5500	10.5500	+2.427%	2	1,124	-14.882%
2026-08-19	10.3900	10.3900	10.3000	10.3000	-0.483%	100	1,124	-12.816%
2026-08-18	10.3500	10.3500	10.3500	10.3500	+2.883%	3	1,025	-13.237%
2026-08-14	10.0600	10.0600	10.0600	10.0600	-7.960%	2	1,025	-10.736%
2026-08-13	10.9300	10.9300	10.9300	10.9300	-17.197%	2	1,027	-17.841%
2026-08-07	13.5000	13.5000	13.0000	13.2000	+39.683%	11	1,025	-31.970%
2026-07-23	9.4700	9.4700	9.3500	9.4500	-6.157%	4	1,024	-4.974%
2026-07-21	10.0700	10.0700	10.0700	10.0700	-3.173%	2	1,025	-10.824%
2026-07-16	11.1700	11.1700	10.4000	10.4000	-0.383%	3	1,025	-13.654%
2026-07-14	9.6600	10.4400	9.4500	10.4400	+4.400%	19	1,024	-13.985%
2026-07-10	10.0000	10.0000	10.0000	10.0000	-3.846%	1	1,029	-10.200%
2026-06-22	10.6200	10.6200	10.4000	10.4000	+2.061%	8	1,028	-13.654%
2026-06-18	9.6000	10.1900	9.5000	10.1900	-2.674%	10	1,031	-11.874%
2026-06-17	10.4700	10.4700	10.4700	10.4700	-10.666%	2	1,031	-14.231%
2026-06-15	11.7200	11.7200	11.7200	11.7200	-13.506%	4	1,031	-23.379%
2026-06-10	13.5500	13.5500	13.5500	13.5500	+8.574%	4	1,031	-33.727%
2026-06-03	12.4800	12.4800	12.4800	12.4800	+4.174%	1	1,027	-28.045%
2026-06-01	11.9800	11.9800	11.9800	11.9800	+4.355%	1	1,026	-25.042%
2026-05-29	11.3500	11.4800	11.3500	11.4800	+0.525%	2	1,026	-21.777%
2026-05-27	11.4200	11.4200	11.4200	11.4200	-3.138%	2	1,025	-21.366%
2026-05-26	11.7900	11.7900	11.7900	11.7900	+1.376%	2	1,023	-23.834%
2026-05-22	11.6300	11.6300	11.6300	11.6300	-9.141%	2	1,023	-22.786%
2026-05-21	12.8000	12.8000	12.8000	12.8000	-5.185%	200	1,025	-29.844%
2026-05-20	13.5000	13.5000	13.5000	13.5000	-8.475%	2	1,025	-33.481%
2026-05-19	14.9000	14.9000	14.7500	14.7500	+1.375%	3	226	-39.119%
2026-05-18	14.6500	14.6500	14.5500	14.5500	+5.435%	604	226	-38.282%
2026-05-13	14.0500	14.0500	13.8000	13.8000	+8.235%	6	226	-34.928%
2026-05-11	13.1000	13.6800	12.7500	12.7500	+3.659%	13	226	-29.569%
2026-05-07	11.8000	12.3000	11.8000	12.3000	-5.019%	2	208	-26.992%
2026-04-30	13.0000	13.0000	12.9500	12.9500	-6.498%	31	208	-30.656%
2026-04-27	13.8500	13.8500	13.8500	13.8500	+17.872%	1	179	-35.162%
2026-04-20	11.7500	11.7500	11.7500	11.7500	-20.339%	1	179	-23.574%
2026-03-31	14.7500	14.7500	14.7500	14.7500	+8.696%	1	178	-39.119%
2026-03-27	13.6000	13.6000	13.5700	13.5700	-6.414%	6	177	-33.825%
2026-03-26	14.5000	14.5000	14.5000	14.5000	-2.291%	1	178	-38.069%
2026-03-20	15.0000	15.0000	14.8400	14.8400	+27.931%	2	179	-39.488%
2026-02-27	11.6000	11.6000	11.6000	11.6000	+0.433%	3	177	-22.586%
2026-02-18	11.5500	11.5500	11.5500	11.5500	-7.005%	1	177	-22.251%
2026-02-12	12.4200	12.4200	12.4200	12.4200	-2.969%	2	176	-27.697%
2026-02-11	12.8000	12.8000	12.8000	12.8000	-11.724%	2	178	-29.844%
2026-02-06	14.5000	14.5000	14.5000	14.5000	-4.605%	1	176	-38.069%
2026-02-04	15.2000	15.2000	15.2000	15.2000	+32.751%	1	177	-40.921%
2026-01-14	11.4500	11.4500	11.4500	11.4500	+3.996%	1	176	-21.572%
2026-01-12	11.0100	11.0100	11.0100	11.0100	-5.897%	1	176	-18.438%
2026-01-07	11.8400	11.8400	11.7000	11.7000	+4.745%	141	177	-23.248%
2026-01-05	11.1700	11.1700	11.1700	11.1700	-2.103%	1	35	-19.606%
2025-12-30	11.4100	11.4100	11.4100	11.4100	-7.611%	6	35	-21.297%
2025-12-10	12.0500	12.3500	12.0500	12.3500	+5.286%	2	35	-27.287%
2025-12-01	11.7300	11.7300	11.7300	11.7300	-8.000%	5	35	-23.444%
2025-11-21	12.7500	12.7500	12.7500	12.7500	+15.909%	2	30	-29.569%
2025-11-20	11.0000	11.0000	11.0000	11.0000	-7.563%	10	28	-18.364%
2025-11-11	11.9500	11.9500	11.9000	11.9000	0.000%	2	28	-24.538%
2025-11-07	12.1000	12.1000	11.9000	11.9000	+2.763%	14	26	-24.538%
2025-10-31	11.5800	11.5800	11.5800	11.5800	+3.671%	10	12	-22.453%
2025-10-30	11.1700	11.1700	11.1700	11.1700	0.000%	1	2	-19.606%