Dark

VST20260821P125
VST Aug 21 2026 125.00 Put (VST260821P00125000)
option OPRA

EOD

Aug 5, 2026

1.59-4.790%(-0.08)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5500	1.7500	1.5200	1.5900	-4.790%	38	3,178	0.000%
2026-08-04	0.9000	1.6700	0.9000	1.6700	+183.051%	191	3,163	-4.790%
2026-08-03	1.1500	1.1500	0.5900	0.5900	-56.296%	367	3,099	+169.492%
2026-07-31	1.2200	1.3800	1.1900	1.3500	+8.871%	21	3,112	+17.778%
2026-07-30	1.2000	1.3200	1.2000	1.2400	-40.097%	21	3,105	+28.226%
2026-07-29	1.5500	2.2600	1.5500	2.0700	+29.375%	30	3,105	-23.188%
2026-07-28	1.2800	1.6600	1.2800	1.6000	+125.352%	40	3,095	-0.625%
2026-07-27	0.5800	0.7100	0.5800	0.7100	+77.500%	3	3,086	+123.944%
2026-07-24	0.4400	0.5300	0.3300	0.4000	-11.111%	673	3,084	+297.500%
2026-07-23	0.4800	0.5100	0.4400	0.4500	+2.273%	13	3,268	+253.333%
2026-07-22	0.7800	0.7800	0.4400	0.4400	-41.333%	35	3,280	+261.364%
2026-07-21	0.8200	0.8200	0.6100	0.7500	-25.000%	72	3,308	+112.000%
2026-07-20	0.8500	1.1000	0.8500	1.0000	-25.926%	258	3,357	+59.000%
2026-07-17	1.6000	1.8100	1.3000	1.3500	-25.414%	23	3,380	+17.778%
2026-07-16	1.4600	1.9200	1.4600	1.8100	+72.381%	58	3,388	-12.155%
2026-07-15	0.9400	1.0500	0.9400	1.0500	-26.573%	26	3,368	+51.429%
2026-07-14	1.2100	1.5000	0.8800	1.4300	+5.147%	49	3,383	+11.189%
2026-07-13	1.3700	1.4000	1.3300	1.3600	-5.556%	1,521	3,363	+16.912%
2026-07-10	1.7000	1.7000	1.3700	1.4400	-14.286%	15	2,051	+10.417%
2026-07-09	1.7100	1.7100	1.6500	1.6800	-29.412%	34	2,051	-5.357%
2026-07-08	2.3800	2.3800	2.3800	2.3800	+10.698%	1	2,032	-33.193%
2026-07-07	2.1700	2.2600	2.1500	2.1500	+5.911%	17	2,032	-26.047%
2026-07-06	2.2000	2.3800	2.0300	2.0300	-22.222%	33	2,019	-21.675%
2026-07-02	2.5000	2.9300	2.2700	2.6100	+2.353%	174	2,006	-39.080%
2026-07-01	2.0600	2.8200	2.0600	2.5500	+30.769%	56	2,006	-37.647%
2026-06-30	1.5400	1.9500	1.5400	1.9500	+32.653%	6	1,980	-18.462%
2026-06-29	1.4700	1.4700	1.4700	1.4700	-4.545%	1	1,980	+8.163%
2026-06-26	1.5400	1.5400	1.5400	1.5400	-11.494%	1	1,981	+3.247%
2026-06-24	1.7400	1.7400	1.7400	1.7400	-6.952%	12	1,981	-8.621%
2026-06-23	2.0400	2.0400	1.7700	1.8700	+24.667%	35	1,981	-14.973%
2026-06-22	1.9400	1.9800	1.4400	1.5000	-18.478%	367	1,977	+6.000%
2026-06-18	2.0500	2.0500	1.6000	1.8400	-18.943%	52	1,763	-13.587%
2026-06-17	2.2700	2.2700	2.2700	2.2700	-9.200%	5	1,763	-29.956%
2026-06-16	2.5000	2.5000	2.5000	2.5000	-19.355%	5	1,763	-36.400%
2026-06-15	3.3000	3.3000	3.1000	3.1000	-35.417%	2	1,764	-48.710%
2026-06-12	4.8000	4.8000	4.8000	4.8000	-4.950%	1	1,764	-66.875%
2026-06-11	5.8000	5.8500	5.0500	5.0500	-26.277%	1,044	1,764	-68.515%
2026-06-10	5.8000	6.9300	5.8000	6.8500	+16.102%	17	1,157	-76.788%
2026-06-09	4.8500	5.9000	4.8500	5.9000	+24.473%	17	1,142	-73.051%
2026-06-08	4.7400	4.7400	4.7400	4.7400	-4.242%	1	1,146	-66.456%
2026-06-05	4.9300	4.9500	4.9300	4.9500	+14.319%	7	1,145	-67.879%
2026-06-04	4.4300	4.4600	4.3300	4.3300	+12.468%	13	1,140	-63.279%
2026-06-03	3.8500	3.8500	3.8500	3.8500	+7.542%	10	1,145	-58.701%
2026-06-01	3.6100	4.2000	3.5800	3.5800	+3.768%	19	1,155	-55.587%
2026-05-29	3.2500	3.5000	3.2500	3.4500	-2.817%	2,101	1,157	-53.913%
2026-05-27	3.1800	3.5500	3.1800	3.5500	-1.389%	17	1,314	-55.211%
2026-05-26	3.0000	3.6000	3.0000	3.6000	-10.670%	13	1,309	-55.833%
2026-05-22	4.4100	4.4100	3.9000	4.0300	-21.748%	7	1,302	-60.546%
2026-05-21	5.6000	5.6000	5.1500	5.1500	-14.167%	111	1,304	-69.126%
2026-05-20	7.4500	7.4500	6.0000	6.0000	-27.273%	32	1,304	-73.500%
2026-05-19	8.6500	8.6500	8.0000	8.2500	-2.251%	77	1,399	-80.727%
2026-05-18	7.5000	8.6500	7.5000	8.4400	+20.571%	723	1,399	-81.161%
2026-05-15	7.8700	7.8700	7.0000	7.0000	+2.941%	33	1,399	-77.286%
2026-05-13	7.8000	7.8000	6.7100	6.8000	+13.523%	29	582	-76.618%
2026-05-12	5.8500	5.9900	5.8500	5.9900	+2.393%	4	582	-73.456%
2026-05-11	5.8500	5.8500	5.8500	5.8500	-3.306%	1	582	-72.821%
2026-05-08	6.0500	6.1900	6.0500	6.0500	+15.238%	30	568	-73.719%
2026-05-07	4.3300	5.2500	4.3300	5.2500	+4.374%	46	549	-69.714%
2026-05-04	4.8200	5.0300	4.8200	5.0300	-10.179%	2	527	-68.390%
2026-04-30	5.6000	5.6000	5.6000	5.6000	-11.111%	450	525	-71.607%
2026-04-29	5.9500	6.4000	5.5000	6.3000	+10.526%	21	75	-74.762%
2026-04-28	5.9000	5.9000	5.7000	5.7000	-7.618%	9	69	-72.105%
2026-04-21	5.5300	6.1700	5.5300	6.1700	+15.327%	12	57	-74.230%
2026-04-20	4.8600	5.4000	4.8600	5.3500	-0.926%	19	57	-70.280%
2026-04-15	5.3000	5.4000	5.2500	5.4000	+0.935%	5	38	-70.556%
2026-04-14	5.8500	5.8500	5.3500	5.3500	-15.079%	5	38	-70.280%
2026-04-13	6.8000	6.8500	6.3000	6.3000	-13.103%	9	42	-74.762%
2026-04-10	6.7000	7.2500	6.7000	7.2500	-4.605%	17	50	-78.069%
2026-04-09	7.1000	7.6500	7.0500	7.6000	-4.403%	17	62	-79.079%
2026-04-07	7.9500	7.9500	7.9500	7.9500	-20.896%	1	69	-80.000%
2026-03-31	10.3500	10.3500	10.0500	10.0500	+2.551%	3	70	-84.179%
2026-03-26	10.0000	10.0000	9.8000	9.8000	+13.953%	7	66	-83.776%
2026-03-25	8.1000	8.6500	8.1000	8.6000	-8.511%	11	59	-81.512%
2026-03-23	9.4000	9.4000	9.4000	9.4000	+28.767%	2	47	-83.085%
2026-03-17	7.3000	7.3000	7.3000	7.3000	-13.095%	4	45	-78.219%
2026-03-13	8.4000	8.4000	8.4000	8.4000	+0.599%	3	44	-81.071%
2026-03-12	8.3500	8.3500	8.3500	8.3500	+5.696%	1	44	-80.958%
2026-03-09	8.6000	8.6000	7.9000	7.9000	+23.438%	4	43	-79.873%
2026-02-26	6.4000	6.4000	6.4000	6.4000	+5.785%	1	39	-75.156%
2026-02-25	6.0500	6.0500	6.0500	6.0500	-9.023%	18	20	-73.719%
2026-02-24	6.6500	6.6500	6.6500	6.6500	+1.527%	6	20	-76.090%
2026-02-20	6.4500	6.5500	6.4500	6.5500	+0.769%	8	16	-75.725%
2026-02-17	6.5000	6.5000	6.5000	6.5000	-51.529%	1	16	-75.538%
2026-02-04	13.4100	13.4100	13.4100	13.4100	+49.000%	2	15	-88.143%
2026-01-22	9.0000	9.0000	9.0000	9.0000	0.000%	13	13	-82.333%