Dark

VST20260821P150
VST Aug 21 2026 150.00 Put (VST260821P00150000)
option OPRA

EOD

Aug 5, 2026

12.94+19.704%(+2.13)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	11.8300	13.0000	11.8300	12.9400	+19.704%	18	3,752	0.000%
2026-08-04	7.0000	11.3000	7.0000	10.8100	+91.327%	47	3,755	+19.704%
2026-08-03	8.8200	8.8200	5.6500	5.6500	-38.520%	33	3,769	+129.027%
2026-07-31	9.4700	9.8000	9.0000	9.1900	+0.437%	13	3,787	+40.805%
2026-07-30	8.3000	9.3000	8.1500	9.1500	-25.911%	18	3,788	+41.421%
2026-07-29	9.8000	12.3500	9.2000	12.3500	+23.500%	27	3,780	+4.777%
2026-07-28	8.9400	10.0000	8.3000	10.0000	+62.602%	299	3,792	+29.400%
2026-07-27	3.9900	6.3500	3.9900	6.1500	+43.023%	476	3,584	+110.407%
2026-07-24	3.2900	4.3000	2.9300	4.3000	+23.919%	362	3,356	+200.930%
2026-07-23	4.1500	4.1500	3.4500	3.4700	-6.216%	68	3,202	+272.911%
2026-07-22	5.2000	5.2000	3.6000	3.7000	-27.308%	356	3,210	+249.730%
2026-07-21	5.0000	5.4100	4.6000	5.0900	-22.290%	36	3,352	+154.224%
2026-07-20	6.8600	7.2100	6.3500	6.5500	-13.929%	209	3,355	+97.557%
2026-07-17	10.3400	10.9300	7.1500	7.6100	-16.648%	1,191	3,196	+70.039%
2026-07-16	7.8000	10.5000	7.8000	9.1300	+42.656%	539	2,353	+41.731%
2026-07-15	5.8300	7.0000	4.7800	6.4000	-12.925%	157	2,031	+102.188%
2026-07-14	6.0000	7.7200	4.9000	7.3500	-3.289%	147	2,026	+76.054%
2026-07-13	7.5000	7.8000	7.2000	7.6000	+8.571%	41	1,935	+70.263%
2026-07-10	7.8400	7.8400	7.0000	7.0000	-6.667%	67	1,951	+84.857%
2026-07-09	7.7600	8.0000	7.5000	7.5000	-23.858%	257	1,885	+72.533%
2026-07-08	9.7800	10.8000	9.7800	9.8500	+6.486%	58	1,654	+31.371%
2026-07-07	8.2500	9.2500	7.9500	9.2500	-3.646%	13	1,634	+39.892%
2026-07-06	9.3000	10.0000	9.2400	9.6000	-16.522%	660	1,625	+34.792%
2026-07-02	9.4000	12.0000	9.3000	11.5000	+7.276%	829	1,958	+12.522%
2026-07-01	9.0000	11.2500	9.0000	10.7200	+24.651%	61	1,958	+20.709%
2026-06-30	7.1000	8.6000	6.4900	8.6000	+27.407%	15	1,947	+50.465%
2026-06-29	6.7500	7.4100	6.6700	6.7500	+0.746%	25	1,943	+91.704%
2026-06-26	6.8000	6.8000	6.4400	6.7000	+11.667%	5	1,928	+93.134%
2026-06-25	6.0000	6.4000	5.9200	6.0000	-25.466%	39	1,929	+115.667%
2026-06-24	7.8000	8.4000	7.5000	8.0500	+7.477%	29	1,913	+60.745%
2026-06-23	7.7600	8.5000	7.2500	7.4900	+19.840%	58	1,898	+72.764%
2026-06-22	7.5000	7.5200	5.8900	6.2500	-23.313%	405	1,853	+107.040%
2026-06-18	8.1000	8.2600	6.9000	8.1500	-8.632%	801	1,227	+58.773%
2026-06-17	8.9000	9.0000	8.3000	8.9200	+3.121%	10	1,227	+45.067%
2026-06-16	9.2300	9.2300	8.6500	8.6500	-19.907%	3	1,227	+49.595%
2026-06-15	10.8000	10.8000	10.8000	10.8000	-23.404%	1	1,222	+19.815%
2026-06-12	14.2500	14.2500	13.8500	14.1000	-12.422%	3	1,222	-8.227%
2026-06-11	16.5000	16.5000	16.1000	16.1000	-16.146%	13	1,222	-19.627%
2026-06-10	19.1200	19.2000	19.1200	19.2000	+19.255%	10	1,226	-32.604%
2026-06-09	14.2500	17.0000	14.2000	16.1000	+4.750%	92	1,216	-19.627%
2026-06-08	14.9300	15.4900	14.9000	15.3700	+5.274%	674	1,164	-15.810%
2026-06-05	14.1000	14.6000	14.1000	14.6000	+13.091%	9	1,229	-11.370%
2026-06-04	12.9500	13.0000	12.9100	12.9100	+11.102%	13	1,229	+0.232%
2026-06-03	11.6200	11.6200	11.6200	11.6200	+3.014%	6	1,222	+11.360%
2026-06-02	12.2500	12.2500	10.6000	11.2800	-8.738%	16	1,222	+14.716%
2026-06-01	13.1300	13.1300	12.2000	12.3600	+12.364%	93	1,212	+4.693%
2026-05-29	10.0000	11.0000	10.0000	11.0000	0.000%	2	1,132	+17.636%
2026-05-27	10.7000	11.5000	10.7000	11.0000	+12.245%	493	1,134	+17.636%
2026-05-26	9.6000	10.0500	9.3800	9.8000	-17.647%	49	744	+32.041%
2026-05-22	12.0000	12.0000	11.7000	11.9000	-21.865%	6	736	+8.739%
2026-05-21	15.2300	15.2300	15.2300	15.2300	-13.219%	1	731	-15.036%
2026-05-20	17.5500	17.5500	17.5500	17.5500	-23.861%	1	731	-26.268%
2026-05-19	23.0500	23.0500	23.0500	23.0500	+2.902%	18	730	-43.861%
2026-05-18	21.8200	22.4800	21.8200	22.4000	+11.832%	3	730	-42.232%
2026-05-15	20.1200	20.8000	19.6500	20.0300	+6.486%	24	730	-35.397%
2026-05-14	19.5600	19.5600	18.8100	18.8100	+0.912%	12	685	-31.207%
2026-05-13	20.1000	20.1600	18.6400	18.6400	+15.062%	8	693	-30.579%
2026-05-12	16.0000	17.0000	16.0000	16.2000	+10.580%	33	693	-20.123%
2026-05-11	16.4500	16.4500	14.6500	14.6500	-11.587%	23	693	-11.672%
2026-05-08	15.8100	16.5700	15.8100	16.5700	+34.170%	605	672	-21.907%
2026-05-07	10.5800	12.3500	10.5800	12.3500	-4.412%	14	143	+4.777%
2026-05-06	13.8000	14.0200	12.9200	12.9200	+6.337%	19	147	+0.155%
2026-05-05	12.1500	12.1500	12.1500	12.1500	-5.300%	1	163	+6.502%
2026-05-04	12.9400	12.9400	12.8300	12.8300	-14.807%	8	163	+0.857%
2026-05-01	15.0600	15.0600	15.0600	15.0600	-6.460%	5	167	-14.077%
2026-04-29	14.4600	16.1000	14.4600	16.1000	+12.587%	17	167	-19.627%
2026-04-28	14.7500	14.7500	14.3000	14.3000	+12.421%	3	168	-9.510%
2026-04-27	12.6900	12.7200	12.5500	12.7200	-14.631%	6	165	+1.730%
2026-04-23	14.9000	14.9000	14.9000	14.9000	-1.325%	1	165	-13.154%
2026-04-22	15.0500	15.1000	14.9000	15.1000	+13.109%	7	164	-14.305%
2026-04-21	13.3500	13.3500	13.3500	13.3500	+3.089%	2	165	-3.071%
2026-04-20	12.4000	12.9500	12.3000	12.9500	+6.148%	20	165	-0.077%
2026-04-17	12.4000	12.4000	12.2000	12.2000	-7.646%	2	162	+6.066%
2026-04-16	12.2300	13.2100	12.2300	13.2100	-0.151%	6	163	-2.044%
2026-04-15	13.2300	13.2300	13.2300	13.2300	-6.962%	2	163	-2.192%
2026-04-09	14.7000	14.7100	14.2200	14.2200	-17.803%	8	163	-9.001%
2026-04-01	17.7500	18.0100	17.3000	17.3000	-14.144%	38	156	-25.202%
2026-03-31	20.1500	20.1500	20.1500	20.1500	+12.444%	10	170	-35.782%
2026-03-27	17.9200	17.9200	17.9200	17.9200	-9.950%	1	170	-27.790%
2026-03-24	19.9000	19.9000	19.9000	19.9000	+5.013%	1	169	-34.975%
2026-03-23	18.7500	19.4500	18.5000	18.9500	-11.241%	76	169	-31.715%
2026-03-20	16.3500	21.3500	16.3500	21.3500	+45.238%	83	97	-39.391%
2026-03-19	14.4500	14.7000	14.4500	14.7000	-14.286%	12	37	-11.973%
2026-03-12	17.1500	17.1500	17.1500	17.1500	-4.029%	4	33	-24.548%
2026-03-09	17.8700	17.8700	17.8700	17.8700	+9.632%	25	29	-27.588%
2026-03-04	16.3000	16.3000	16.3000	16.3000	-1.212%	1	5	-20.613%
2026-03-03	18.9500	18.9500	16.5000	16.5000	+19.565%	5	4	-21.576%
2026-02-26	13.8000	13.8000	13.8000	13.8000	-31.172%	1	3	-6.232%
2026-02-09	21.9200	21.9200	20.0500	20.0500	0.000%	3	3	-35.461%