Dark

VST20260821P140
VST Aug 21 2026 140.00 Put (VST260821P00140000)
option OPRA

EOD

Aug 5, 2026

6.55+3.968%(+0.25)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.0500	6.7000	6.0500	6.5500	+3.968%	99	1,801	0.000%
2026-08-04	4.2500	6.3000	3.9200	6.3000	+133.333%	287	1,835	+3.968%
2026-08-03	4.2000	4.7500	2.5800	2.7000	-42.553%	55	1,787	+142.593%
2026-07-31	4.7000	5.0600	4.5500	4.7000	+4.677%	76	1,799	+39.362%
2026-07-30	6.2500	6.2500	3.9500	4.4900	-37.203%	40	1,788	+45.880%
2026-07-29	5.0400	7.1500	5.0400	7.1500	+36.973%	81	1,782	-8.392%
2026-07-28	4.4500	5.4000	4.4000	5.2200	+70.033%	74	1,776	+25.479%
2026-07-27	1.7600	3.0700	1.7600	3.0700	+64.171%	136	1,750	+113.355%
2026-07-24	1.4800	1.9000	1.2900	1.8700	+16.875%	146	1,730	+250.267%
2026-07-23	1.7300	1.9000	1.5800	1.6000	-8.046%	28	1,766	+309.375%
2026-07-22	2.3500	2.3500	1.7000	1.7400	-32.558%	133	1,772	+276.437%
2026-07-21	2.7100	2.7100	2.2900	2.5800	-25.217%	48	1,793	+153.876%
2026-07-20	3.8100	3.8100	3.4000	3.4500	-17.661%	124	1,776	+89.855%
2026-07-17	6.0000	6.0000	3.9500	4.1900	-19.423%	88	1,803	+56.325%
2026-07-16	4.8000	6.2000	4.8000	5.2000	+53.392%	53	1,843	+25.962%
2026-07-15	3.1300	3.8000	2.5200	3.3900	-18.313%	43	1,839	+93.215%
2026-07-14	3.3500	4.3200	2.6000	4.1500	+1.220%	117	1,825	+57.831%
2026-07-13	4.1300	4.2900	3.9900	4.1000	+5.398%	27	1,761	+59.756%
2026-07-10	4.2800	4.5000	3.8900	3.8900	-9.954%	116	1,752	+68.380%
2026-07-09	4.6500	4.6500	4.2000	4.3200	-29.756%	125	1,666	+51.620%
2026-07-08	5.9500	6.3800	5.9500	6.1500	+11.818%	31	1,553	+6.504%
2026-07-07	5.2000	5.7000	5.2000	5.5000	+5.973%	10	1,543	+19.091%
2026-07-06	5.8000	6.1500	5.1500	5.1900	-30.336%	128	1,534	+26.204%
2026-07-02	5.5800	7.4500	5.5800	7.4500	+17.323%	41	1,519	-12.081%
2026-07-01	5.3400	6.7800	5.3400	6.3500	+30.928%	140	1,519	+3.150%
2026-06-30	4.1900	5.2000	3.6500	4.8500	+24.359%	91	1,496	+35.052%
2026-06-29	3.8000	4.3500	3.8000	3.9000	-8.235%	25	1,481	+67.949%
2026-06-26	3.9000	4.2500	3.8300	4.2500	+19.718%	18	1,471	+54.118%
2026-06-25	3.3400	3.6500	3.3400	3.5500	-21.111%	62	1,462	+84.507%
2026-06-24	4.8300	4.8300	4.4000	4.5000	-1.961%	18	1,509	+45.556%
2026-06-23	5.0000	5.0000	4.4500	4.5900	+21.108%	16	1,504	+42.702%
2026-06-22	4.6700	4.6700	3.5500	3.7900	-21.042%	373	1,490	+72.823%
2026-06-18	4.9100	4.9100	3.8800	4.8000	-15.493%	14	1,667	+36.458%
2026-06-17	5.5500	5.6800	5.1500	5.6800	-0.699%	9	1,667	+15.317%
2026-06-16	6.2000	6.2000	5.7200	5.7200	-16.860%	17	1,667	+14.510%
2026-06-15	8.0000	8.0500	6.7300	6.8800	-23.556%	160	1,673	-4.797%
2026-06-12	9.5500	9.5500	9.0000	9.0000	-12.621%	18	1,673	-27.222%
2026-06-11	11.2500	11.2500	10.3000	10.3000	-24.818%	331	1,673	-36.408%
2026-06-10	11.6000	13.8400	11.6000	13.7000	+19.755%	991	1,382	-52.190%
2026-06-09	9.8500	12.2100	9.2500	11.4400	+7.519%	220	1,376	-42.745%
2026-06-08	10.0500	10.6400	10.0400	10.6400	+7.801%	662	1,337	-38.440%
2026-06-05	9.6500	9.8700	9.6500	9.8700	+14.767%	2	878	-33.637%
2026-06-04	9.3000	9.5000	8.6000	8.6000	-1.149%	156	877	-23.837%
2026-06-03	8.7600	8.7600	8.7000	8.7000	+20.833%	2	726	-24.713%
2026-06-02	8.4000	8.6500	7.2000	7.2000	-14.793%	17	724	-9.028%
2026-06-01	8.9000	8.9000	8.0300	8.4500	+17.036%	18	737	-22.485%
2026-05-29	7.2200	7.2200	7.2200	7.2200	+11.077%	1	720	-9.280%
2026-05-28	6.5000	6.5000	6.5000	6.5000	-12.162%	5	719	+0.769%
2026-05-27	7.3000	7.4000	7.3000	7.4000	+17.460%	6	716	-11.486%
2026-05-26	6.7000	6.7000	6.2300	6.3000	-19.334%	15	710	+3.968%
2026-05-22	8.2100	8.2100	7.8100	7.8100	-29.766%	14	707	-16.133%
2026-05-21	11.1200	11.1200	11.1200	11.1200	-28.489%	3	705	-41.097%
2026-05-19	15.5000	15.5500	15.5000	15.5500	-2.385%	2	705	-57.878%
2026-05-18	14.3500	15.9300	14.3500	15.9300	+13.381%	3	702	-58.883%
2026-05-15	15.0000	15.0000	14.0500	14.0500	+4.074%	28	702	-53.381%
2026-05-14	13.2800	13.9000	13.2800	13.5000	+5.469%	7	676	-51.481%
2026-05-13	14.3500	14.3500	12.8000	12.8000	+11.304%	4	669	-48.828%
2026-05-12	11.5700	11.5700	11.4400	11.5000	+9.524%	5	669	-43.043%
2026-05-11	11.2100	11.5000	10.5000	10.5000	-9.483%	6	669	-37.619%
2026-05-08	11.3000	11.6800	11.2500	11.6000	+15.423%	7	662	-43.534%
2026-05-07	8.4000	10.0500	8.4000	10.0500	+4.470%	43	656	-34.826%
2026-05-06	9.6900	10.0600	9.4200	9.6200	+6.298%	56	616	-31.913%
2026-05-05	9.0500	9.0500	9.0500	9.0500	+2.724%	1	568	-27.624%
2026-05-04	8.8100	8.8100	8.8100	8.8100	-19.982%	1	569	-25.653%
2026-05-01	10.0000	11.0100	9.7900	11.0100	-2.133%	74	496	-40.509%
2026-04-29	10.9000	11.2500	10.9000	11.2500	+3.496%	25	496	-41.778%
2026-04-28	10.7900	10.8700	10.7900	10.8700	+21.182%	4	475	-39.742%
2026-04-27	9.4000	9.4000	8.9700	8.9700	-16.944%	5	479	-26.979%
2026-04-23	10.8000	10.8000	10.8000	10.8000	-1.280%	2	474	-39.352%
2026-04-22	10.6000	10.9400	10.6000	10.9400	-0.545%	41	474	-40.128%
2026-04-21	10.8300	11.0000	10.8300	11.0000	+15.789%	3	446	-40.455%
2026-04-20	8.9500	9.5000	8.8000	9.5000	+8.571%	58	446	-31.053%
2026-04-17	8.9500	9.0000	8.5500	8.7500	-2.778%	79	411	-25.143%
2026-04-16	9.0000	9.0000	9.0000	9.0000	-1.639%	1	347	-27.222%
2026-04-15	9.1000	9.1500	9.1000	9.1500	-17.568%	2	347	-28.415%
2026-04-13	11.1000	11.1000	11.1000	11.1000	-6.566%	1	347	-40.991%
2026-04-09	11.9500	12.0600	11.8800	11.8800	-18.238%	8	347	-44.865%
2026-04-02	14.5300	14.5300	14.5300	14.5300	-5.219%	1	340	-54.921%
2026-03-31	16.3500	16.3500	15.3300	15.3300	+15.263%	12	340	-57.273%
2026-03-25	13.3000	13.3000	13.3000	13.3000	-11.037%	3	340	-50.752%
2026-03-23	13.7800	14.9500	13.7500	14.9500	-6.563%	21	339	-56.187%
2026-03-20	16.0000	16.0000	16.0000	16.0000	+46.119%	4	332	-59.063%
2026-03-19	10.9500	10.9500	10.9500	10.9500	-2.232%	2	328	-40.183%
2026-03-17	11.7500	11.7500	11.2000	11.2000	-9.312%	2	326	-41.518%
2026-03-16	12.3500	12.3500	12.3500	12.3500	-5.725%	1	326	-46.964%
2026-03-13	13.4000	13.4000	13.0000	13.1000	+1.946%	332	326	-50.000%
2026-03-12	12.8500	12.8500	12.8500	12.8500	-8.801%	1	30	-49.027%
2026-03-11	13.6500	14.0900	13.5500	14.0900	+6.742%	3	30	-53.513%
2026-03-09	13.7000	13.7000	13.2000	13.2000	+8.197%	3	29	-50.379%
2026-03-06	12.3000	12.3000	11.6000	12.2000	-0.813%	3	28	-46.311%
2026-03-04	12.3000	12.3000	12.3000	12.3000	+29.202%	1	25	-46.748%
2026-02-27	9.5500	9.5500	9.5200	9.5200	-3.838%	22	24	-31.197%
2026-02-25	9.9000	9.9000	9.9000	9.9000	-23.963%	1	1	-33.838%
2026-02-11	13.0200	13.0200	13.0200	13.0200	-36.114%	1	1	-49.693%
2026-02-04	20.3800	20.3800	20.3800	20.3800	0.000%	1	1	-67.861%