Dark

VST20260821P160
VST Aug 21 2026 160.00 Put (VST260821P00160000)
option OPRA

EOD

Aug 5, 2026

20.06+7.158%(+1.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	20.4900	20.4900	20.0600	20.0600	+7.158%	2	1,015	0.000%
2026-08-04	16.9900	18.7200	16.9900	18.7200	+80.000%	23	1,015	+7.158%
2026-08-03	15.5700	15.5700	10.4000	10.4000	-34.591%	24	1,025	+92.885%
2026-07-31	15.9000	15.9000	15.9000	15.9000	+10.187%	3	1,023	+26.164%
2026-07-30	14.4300	14.4300	14.4300	14.4300	-9.359%	10	1,026	+39.016%
2026-07-28	15.0000	15.9200	15.0000	15.9200	+48.507%	29	1,036	+26.005%
2026-07-27	10.7000	11.0000	10.1500	10.7200	+84.828%	106	1,036	+87.127%
2026-07-24	6.3200	6.3600	5.8000	5.8000	-12.913%	4	973	+245.862%
2026-07-23	7.3500	7.3500	6.6600	6.6600	-4.585%	35	972	+201.201%
2026-07-22	7.6400	7.6400	6.5500	6.9800	-17.882%	19	979	+187.393%
2026-07-21	9.5000	9.5000	8.5000	8.5000	-25.764%	365	985	+136.000%
2026-07-20	11.9500	12.1500	11.3000	11.4500	-9.127%	99	722	+75.197%
2026-07-17	14.0000	14.1500	12.4300	12.6000	-17.915%	20	647	+59.206%
2026-07-16	11.5000	15.7000	11.5000	15.3500	+33.478%	50	639	+30.684%
2026-07-15	9.3500	11.5000	8.4500	11.5000	+13.861%	50	598	+74.435%
2026-07-14	9.5000	10.1000	8.2500	10.1000	-20.970%	21	583	+98.614%
2026-07-13	12.5000	12.7800	12.2000	12.7800	+8.766%	381	572	+56.964%
2026-07-10	12.1000	12.3000	11.7500	11.7500	-4.082%	6	415	+70.723%
2026-07-09	12.6000	12.9200	12.2500	12.2500	-25.758%	6	417	+63.755%
2026-07-08	15.1000	16.5000	15.1000	16.5000	+14.823%	10	417	+21.576%
2026-07-07	14.3700	14.3700	14.3700	14.3700	-5.461%	2	416	+39.596%
2026-07-06	15.2000	15.3000	15.2000	15.2000	-16.484%	9	414	+31.974%
2026-07-02	14.6500	18.3500	14.4600	18.2000	+13.466%	14	418	+10.220%
2026-07-01	14.6400	16.4500	13.7000	16.0400	+20.150%	28	418	+25.062%
2026-06-30	10.5000	13.3500	10.5000	13.3500	+19.196%	21	421	+50.262%
2026-06-29	10.7900	11.8000	10.7500	11.2000	0.000%	72	426	+79.107%
2026-06-26	10.1800	11.2000	10.1800	11.2000	+16.667%	13	385	+79.107%
2026-06-25	9.1200	10.4000	9.1000	9.6000	-22.267%	30	381	+108.958%
2026-06-24	12.7000	12.7000	10.7500	12.3500	+3.347%	64	383	+62.429%
2026-06-23	13.0000	13.0000	11.6000	11.9500	+18.317%	16	340	+67.866%
2026-06-22	11.6500	11.6500	9.2300	10.1000	-13.675%	55	340	+98.614%
2026-06-18	12.5300	12.5300	10.1600	11.7000	-15.827%	52	305	+71.453%
2026-06-17	13.1000	13.9000	13.0000	13.9000	+6.107%	21	305	+44.317%
2026-06-16	13.8500	14.3500	13.1000	13.1000	-20.846%	37	305	+53.130%
2026-06-15	16.8400	16.8400	16.1000	16.5500	-27.887%	53	271	+21.208%
2026-06-11	22.9000	23.2500	22.4500	22.9500	+6.005%	90	271	-12.593%
2026-06-08	21.6500	21.6500	21.6500	21.6500	+10.066%	3	281	-7.344%
2026-06-05	19.6700	19.6700	19.6700	19.6700	+5.469%	1	278	+1.983%
2026-06-04	19.3300	19.3700	18.6500	18.6500	+9.641%	7	279	+7.560%
2026-06-03	17.0100	17.0100	17.0100	17.0100	+3.720%	10	272	+17.931%
2026-06-02	16.4000	16.4000	16.4000	16.4000	-8.635%	4	262	+22.317%
2026-06-01	18.3500	19.2500	17.9500	17.9500	+10.462%	12	258	+11.755%
2026-05-29	16.4500	16.4500	16.2500	16.2500	+8.333%	3	258	+23.446%
2026-05-28	15.2500	15.2500	14.3000	15.0000	-5.482%	58	257	+33.733%
2026-05-27	14.5400	16.1600	14.5400	15.8700	+15.167%	5	199	+26.402%
2026-05-26	14.4900	14.4900	13.7800	13.7800	-18.462%	8	195	+45.573%
2026-05-22	17.6700	17.6700	16.9000	16.9000	-42.123%	2	195	+18.698%
2026-05-18	29.2000	29.2000	29.2000	29.2000	+5.797%	1	194	-31.301%
2026-05-15	27.6000	27.6000	27.6000	27.6000	+15.578%	1	194	-27.319%
2026-05-13	23.8800	23.8800	23.8800	23.8800	+7.810%	1	194	-15.997%
2026-05-08	22.1500	22.1500	22.1500	22.1500	+10.750%	1	193	-9.436%
2026-05-07	14.8800	20.0000	14.8800	20.0000	+13.960%	33	194	+0.300%
2026-05-06	19.7500	19.7500	17.5500	17.5500	+0.400%	24	168	+14.302%
2026-05-05	17.3000	17.4800	17.3000	17.4800	-5.257%	2	158	+14.760%
2026-05-04	18.3500	18.9500	18.3500	18.4500	-6.724%	5	159	+8.726%
2026-05-01	18.9000	19.8000	18.9000	19.7800	+2.753%	9	146	+1.416%
2026-04-30	19.3000	19.3000	19.2000	19.2500	-7.851%	3	146	+4.208%
2026-04-29	20.3400	20.8900	20.3400	20.8900	+10.237%	9	145	-3.973%
2026-04-28	19.0000	19.2400	18.9500	18.9500	+14.502%	22	139	+5.858%
2026-04-27	17.4800	17.4800	16.5500	16.5500	-3.779%	4	133	+21.208%
2026-04-24	17.2000	17.2000	17.2000	17.2000	-14.214%	1	133	+16.628%
2026-04-22	20.0500	20.0500	20.0500	20.0500	+19.345%	1	133	+0.050%
2026-04-20	16.8000	16.8000	16.8000	16.8000	+0.599%	1	133	+19.405%
2026-04-17	16.3200	16.7000	16.2000	16.7000	-2.624%	118	133	+20.120%
2026-04-16	17.1500	17.1500	17.1500	17.1500	-3.652%	1	28	+16.968%
2026-04-15	17.8000	17.8000	17.8000	17.8000	-6.316%	2	29	+12.697%
2026-04-09	19.7900	19.7900	19.0000	19.0000	-1.554%	2	27	+5.579%
2026-04-08	19.3000	19.3000	19.3000	19.3000	-18.737%	2	25	+3.938%
2026-04-07	23.7500	23.7500	23.7500	23.7500	+7.955%	1	23	-15.537%
2026-03-27	22.0000	22.0000	22.0000	22.0000	-13.556%	6	23	-8.818%
2026-03-26	25.4500	25.4500	25.4500	25.4500	+3.162%	1	20	-21.179%
2026-03-24	24.6700	24.6700	24.6700	24.6700	+4.093%	1	19	-18.687%
2026-03-23	23.7000	23.7000	23.7000	23.7000	-15.266%	3	18	-15.359%
2026-03-20	27.9700	27.9700	27.9700	27.9700	+67.585%	2	15	-28.280%
2026-03-18	16.6900	16.6900	16.6900	16.6900	-17.783%	3	13	+20.192%
2026-03-17	20.3000	20.3000	20.3000	20.3000	-8.764%	1	16	-1.182%
2026-03-13	22.3000	22.3000	22.2500	22.2500	-7.676%	2	15	-9.843%
2026-03-12	22.7800	24.1000	22.7800	24.1000	+24.548%	3	14	-16.763%
2026-03-05	19.3500	19.3500	19.3500	19.3500	-8.511%	3	12	+3.669%
2026-03-04	21.1500	21.1500	21.1500	21.1500	+14.016%	3	9	-5.154%
2026-02-26	18.5500	18.5500	18.5500	18.5500	+0.379%	1	6	+8.140%
2026-02-23	18.7100	18.7100	18.4800	18.4800	-5.376%	2	5	+8.550%
2026-02-13	19.5300	19.5300	19.5300	19.5300	-21.250%	1	4	+2.714%
2026-02-09	24.8000	24.8000	24.8000	24.8000	-23.692%	1	4	-19.113%
2026-02-04	32.5000	32.5000	32.5000	32.5000	+39.365%	3	4	-38.277%
2026-01-23	23.3200	23.3200	23.3200	23.3200	0.000%	1	1	-13.979%