Dark

VST20260821P130
VST Aug 21 2026 130.00 Put (VST260821P00130000)
option OPRA

EOD

Aug 5, 2026

2.64-8.014%(-0.23)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.7100	3.0000	2.6400	2.6400	-8.014%	177	3,635	0.000%
2026-08-04	1.0300	2.8700	1.0300	2.8700	+131.452%	261	3,621	-8.014%
2026-08-03	2.0500	2.1000	1.2400	1.2400	-39.512%	33	3,564	+112.903%
2026-07-31	1.5200	2.2900	1.5000	2.0500	-2.844%	63	3,562	+28.780%
2026-07-30	2.5400	2.5400	1.7600	2.1100	-37.202%	34	3,544	+25.118%
2026-07-29	2.2700	3.4000	2.2700	3.3600	+40.000%	33	3,544	-21.429%
2026-07-28	2.2000	2.6300	2.0000	2.4000	+77.778%	91	3,545	+10.000%
2026-07-27	0.7600	1.3500	0.6900	1.3500	+150.000%	364	3,519	+95.556%
2026-07-24	0.6600	0.7500	0.5400	0.5400	-19.403%	9	3,287	+388.889%
2026-07-23	0.7500	0.8300	0.6600	0.6700	-6.944%	17	3,292	+294.030%
2026-07-22	1.0500	1.0500	0.7000	0.7200	-30.769%	82	3,290	+266.667%
2026-07-21	1.2800	1.2800	1.0400	1.0400	-33.758%	24	3,293	+153.846%
2026-07-20	1.7800	2.0200	1.5000	1.5700	-24.519%	23	3,284	+68.153%
2026-07-17	3.0000	3.0000	1.8900	2.0800	-20.913%	842	3,275	+26.923%
2026-07-16	2.3100	3.0000	2.3100	2.6300	+45.304%	19	3,433	+0.380%
2026-07-15	1.4500	1.8100	1.2600	1.8100	-11.707%	63	3,426	+45.856%
2026-07-14	1.5500	2.1300	1.3100	2.0500	-0.485%	11	3,380	+28.780%
2026-07-13	2.2100	2.2100	1.9700	2.0600	-0.483%	65	3,377	+28.155%
2026-07-10	2.2000	2.2700	2.0000	2.0700	-8.407%	190	3,358	+27.536%
2026-07-09	2.1500	2.4500	2.1500	2.2600	-29.154%	23	3,410	+16.814%
2026-07-08	3.3500	3.5500	3.1900	3.1900	+4.590%	15	3,397	-17.241%
2026-07-07	3.0000	3.1500	2.9300	3.0500	+5.536%	23	3,396	-13.443%
2026-07-06	3.1000	3.2500	2.8900	2.8900	-24.740%	39	3,381	-8.651%
2026-07-02	3.2500	4.1500	3.2500	3.8400	+6.077%	33	3,351	-31.250%
2026-07-01	3.0000	3.9000	3.0000	3.6200	+39.231%	290	3,351	-27.072%
2026-06-30	2.5700	2.8300	2.5700	2.6000	+18.721%	20	3,325	+1.538%
2026-06-29	2.1800	2.2100	2.0400	2.1900	-4.783%	23	3,322	+20.548%
2026-06-26	2.1100	2.3000	2.1100	2.3000	+13.861%	26	3,311	+14.783%
2026-06-25	1.8700	2.0800	1.8700	2.0200	-19.841%	23	3,309	+30.693%
2026-06-24	2.5400	2.6500	2.4200	2.5200	-3.077%	20	3,328	+4.762%
2026-06-23	2.9500	2.9700	2.4700	2.6000	+30.000%	22	3,323	+1.538%
2026-06-22	2.6800	2.6800	1.9900	2.0000	-27.273%	444	3,318	+32.000%
2026-06-18	2.8200	2.9000	2.2300	2.7500	-16.667%	1,057	3,517	-4.000%
2026-06-17	3.1700	3.3000	3.1700	3.3000	+0.304%	7	3,517	-20.000%
2026-06-16	3.4500	3.6000	3.2500	3.2900	-18.765%	311	3,517	-19.757%
2026-06-15	5.0000	5.0000	4.0500	4.0500	-28.319%	9	3,304	-34.815%
2026-06-12	5.7500	6.0800	5.1500	5.6500	-12.809%	50	3,304	-53.274%
2026-06-11	7.2000	7.2000	6.4800	6.4800	-26.780%	3	3,304	-59.259%
2026-06-10	7.4500	9.0500	7.4500	8.8500	+27.155%	773	3,304	-70.169%
2026-06-09	6.6400	7.4900	6.6400	6.9600	+8.750%	29	2,844	-62.069%
2026-06-08	6.4000	6.4000	6.4000	6.4000	-2.290%	23	2,833	-58.750%
2026-06-05	5.5500	6.5500	5.5500	6.5500	+19.091%	10	2,833	-59.695%
2026-06-03	5.2500	5.5000	5.2500	5.5000	+22.222%	4	2,829	-52.000%
2026-06-02	5.2200	5.2200	4.5000	4.5000	-11.417%	2	2,826	-41.333%
2026-06-01	5.0700	5.1500	4.9200	5.0800	+15.455%	58	2,825	-48.031%
2026-05-29	4.4000	4.4000	4.4000	4.4000	+9.181%	21	2,823	-40.000%
2026-05-28	4.4000	4.4000	4.0300	4.0300	-9.234%	10	2,844	-34.491%
2026-05-27	4.6000	4.6900	4.4300	4.4400	+8.293%	13	2,849	-40.541%
2026-05-26	4.2600	4.2600	3.8500	4.1000	-15.464%	33	2,849	-35.610%
2026-05-22	5.2000	5.2000	4.8500	4.8500	-25.385%	41	2,853	-45.567%
2026-05-21	7.3000	7.3000	6.5000	6.5000	-15.365%	50	2,856	-59.385%
2026-05-20	8.5500	8.5500	7.6800	7.6800	-24.853%	11	2,856	-65.625%
2026-05-19	10.7000	10.7000	9.9000	10.2200	-1.446%	3	2,873	-74.168%
2026-05-18	10.0000	10.9000	10.0000	10.3700	+14.207%	16	2,873	-74.542%
2026-05-15	9.5100	10.0000	8.8500	9.0800	+2.022%	680	2,873	-70.925%
2026-05-14	8.8500	9.4000	8.8000	8.9000	+5.575%	17	2,216	-70.337%
2026-05-13	9.5000	9.5000	8.4300	8.4300	+8.774%	12	2,216	-68.683%
2026-05-12	7.5000	7.7500	7.5000	7.7500	+17.069%	332	2,216	-65.935%
2026-05-11	7.3000	7.5000	6.4500	6.6200	-14.581%	132	2,216	-60.121%
2026-05-08	7.5000	7.7500	7.3400	7.7500	+32.933%	9	1,847	-65.935%
2026-05-07	5.6700	6.1000	5.5000	5.8300	-4.894%	676	1,841	-54.717%
2026-05-06	6.6600	6.6600	5.9000	6.1300	+1.997%	24	1,573	-56.933%
2026-05-05	6.0000	6.1600	6.0000	6.0100	-8.939%	125	1,570	-56.073%
2026-05-04	6.6500	6.6500	6.6000	6.6000	-7.821%	2	1,445	-60.000%
2026-05-01	6.9000	7.2400	6.9000	7.1600	+4.070%	4	1,441	-63.128%
2026-04-30	6.8800	6.8800	6.8800	6.8800	-11.226%	3	1,441	-61.628%
2026-04-29	7.6000	7.9500	7.6000	7.7500	+13.139%	24	1,444	-65.935%
2026-04-28	7.4200	7.4200	6.8500	6.8500	-5.517%	4	1,447	-61.460%
2026-04-23	7.2500	7.2500	7.2500	7.2500	-3.333%	2	1,447	-63.586%
2026-04-21	7.5200	7.6100	7.4500	7.5000	+12.444%	67	1,382	-64.800%
2026-04-20	5.9400	6.6700	5.9400	6.6700	+13.051%	7	1,382	-60.420%
2026-04-17	6.0000	6.0000	5.8500	5.9000	-9.924%	4	1,376	-55.254%
2026-04-16	6.4500	6.6000	6.2500	6.5500	-0.758%	8	1,377	-59.695%
2026-04-15	6.7000	6.8000	6.6000	6.6000	+4.762%	39	1,378	-60.000%
2026-04-14	6.6500	6.6500	6.3000	6.3000	-17.105%	2	1,344	-58.095%
2026-04-13	7.8500	7.9500	7.6000	7.6000	-12.644%	4	1,344	-65.263%
2026-04-10	8.0000	8.7000	8.0000	8.7000	-3.333%	5	1,344	-69.655%
2026-04-09	7.6000	9.0000	7.5000	9.0000	+10.429%	9	1,343	-70.667%
2026-04-08	8.1500	8.1500	8.1500	8.1500	-19.307%	1	1,342	-67.607%
2026-04-07	10.1000	10.1000	10.1000	10.1000	-1.463%	1	1,343	-73.861%
2026-04-06	10.2000	10.2500	10.2000	10.2500	+3.015%	8	1,343	-74.244%
2026-04-02	10.1500	10.1500	9.9500	9.9500	+3.109%	4	1,336	-73.467%
2026-04-01	9.8000	9.8000	9.6500	9.6500	-11.872%	2	1,336	-72.642%
2026-03-31	10.9500	10.9500	10.9500	10.9500	+10.050%	900	1,336	-75.890%
2026-03-27	9.9500	9.9500	9.9500	9.9500	-12.719%	2	436	-73.467%
2026-03-26	11.8000	11.8000	11.4000	11.4000	+15.736%	4	438	-76.842%
2026-03-25	9.9000	9.9000	9.7500	9.8500	-9.217%	296	434	-73.198%
2026-03-24	10.8500	10.8500	10.7000	10.8500	-1.364%	13	200	-75.668%
2026-03-23	10.9000	11.0000	10.9000	11.0000	+31.265%	5	189	-76.000%
2026-03-17	8.6500	8.6500	8.3800	8.3800	-8.913%	145	188	-68.496%
2026-03-16	9.1500	9.2000	9.1500	9.2000	-6.599%	15	109	-71.304%
2026-03-13	9.8500	9.8500	9.8500	9.8500	+1.026%	1	94	-73.198%
2026-03-12	9.7500	9.7500	9.7500	9.7500	+14.035%	3	90	-72.923%
2026-03-10	8.5500	8.5500	8.5500	8.5500	+6.875%	2	90	-69.123%
2026-02-26	8.0000	8.0000	8.0000	8.0000	+11.888%	1	89	-67.000%
2026-02-25	7.2500	7.2500	7.1500	7.1500	-8.333%	22	67	-63.077%
2026-02-24	8.2500	8.2500	7.8000	7.8000	-6.921%	21	67	-66.154%
2026-02-23	8.3800	8.3800	8.3800	8.3800	+6.752%	1	47	-68.496%
2026-02-20	7.8500	7.8500	7.7500	7.8500	-3.086%	14	47	-66.369%
2026-02-19	8.1000	8.1000	8.1000	8.1000	+4.516%	2	33	-67.407%
2026-02-18	7.7500	7.7500	7.7500	7.7500	+1.307%	12	31	-65.935%
2026-02-17	7.6500	7.6500	7.6500	7.6500	-17.742%	13	20	-65.490%
2026-02-12	9.3000	9.3000	9.3000	9.3000	-40.270%	5	8	-71.613%
2026-02-05	15.5700	15.5700	15.5700	15.5700	+0.777%	1	6	-83.044%
2026-02-04	14.5000	15.4500	14.5000	15.4500	+36.726%	4	5	-82.913%
2026-02-03	11.3000	11.3000	11.3000	11.3000	0.000%	1	1	-76.637%