Dark

VST20260918P120
VST Sep 18 2026 120.00 Put (VST260918P00120000)
option OPRA

EOD

Aug 5, 2026

2.660.000%(0.00)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.7500	2.8400	2.6600	2.6600	0.000%	56	3,003	0.000%
2026-08-04	1.6900	2.7000	1.6900	2.6600	+25.472%	162	2,980	0.000%
2026-08-03	2.1200	2.1200	2.1200	2.1200	+7.071%	1	2,911	+25.472%
2026-07-31	1.8100	2.4600	1.8100	1.9800	-8.333%	20	2,911	+34.343%
2026-07-30	2.0500	2.2600	2.0500	2.1600	-29.180%	8	2,908	+23.148%
2026-07-29	2.7300	3.0500	2.7300	3.0500	+28.151%	7	2,903	-12.787%
2026-07-28	2.1700	2.3800	2.0800	2.3800	+81.679%	38	2,900	+11.765%
2026-07-27	1.1600	1.3700	1.1600	1.3100	+29.703%	6	2,878	+103.053%
2026-07-24	0.8800	1.0100	0.8800	1.0100	+14.773%	27	2,875	+163.366%
2026-07-23	0.8800	0.8800	0.8800	0.8800	-15.385%	1	2,876	+202.273%
2026-07-22	1.1000	1.1100	0.9300	1.0400	-18.750%	486	2,877	+155.769%
2026-07-21	1.2500	1.5200	1.2500	1.2800	-27.684%	7	2,843	+107.813%
2026-07-20	1.7800	1.8100	1.7700	1.7700	-15.714%	9	2,839	+50.282%
2026-07-17	2.1000	2.1000	2.1000	2.1000	-15.323%	3	2,844	+26.667%
2026-07-16	2.4000	2.5000	2.4000	2.4800	+32.620%	17	2,844	+7.258%
2026-07-15	1.8700	1.8700	1.8700	1.8700	+1.081%	3	2,828	+42.246%
2026-07-14	1.4100	1.8500	1.4100	1.8500	-8.867%	2	2,827	+43.784%
2026-07-13	2.0100	2.1500	2.0100	2.0300	-11.739%	19	2,826	+31.034%
2026-07-09	2.3800	2.3800	2.3000	2.3000	-12.879%	34	2,823	+15.652%
2026-07-07	2.6400	2.6400	2.6400	2.6400	+2.326%	1	2,823	+0.758%
2026-07-06	2.7500	2.7500	2.5800	2.5800	-16.774%	701	2,422	+3.101%
2026-07-02	3.1000	3.1000	3.1000	3.1000	+1.639%	5	2,117	-14.194%
2026-07-01	3.0000	3.2000	2.9600	3.0500	+43.192%	14	2,117	-12.787%
2026-06-30	1.8900	2.1300	1.8900	2.1300	+9.231%	5	2,118	+24.883%
2026-06-29	1.9500	1.9500	1.9500	1.9500	-15.217%	1	2,114	+36.410%
2026-06-24	2.3100	2.3500	2.3000	2.3000	-4.564%	3	2,114	+15.652%
2026-06-22	2.4600	2.4600	2.4100	2.4100	+0.837%	10	2,113	+10.373%
2026-06-18	2.3900	2.3900	2.3900	2.3900	-15.548%	1	2,126	+11.297%
2026-06-17	2.8300	2.8300	2.8300	2.8300	-7.818%	10	2,126	-6.007%
2026-06-16	3.4000	3.4000	3.0700	3.0700	-9.706%	18	2,126	-13.355%
2026-06-15	4.0500	4.0500	3.4000	3.4000	-38.182%	2	2,124	-21.765%
2026-06-11	5.5000	5.5000	5.5000	5.5000	-24.451%	3	2,124	-51.636%
2026-06-10	6.3000	7.2800	6.3000	7.2800	+27.496%	4	2,125	-63.462%
2026-06-09	4.7200	5.7500	4.7200	5.7100	+13.069%	28	2,124	-53.415%
2026-06-08	5.0000	5.0500	5.0000	5.0500	+4.124%	4	2,130	-47.327%
2026-06-05	4.8500	4.8500	4.8500	4.8500	+6.127%	6	2,133	-45.155%
2026-06-04	4.5700	4.5700	4.5700	4.5700	+9.330%	6	2,136	-41.794%
2026-06-03	4.1800	4.1800	4.1800	4.1800	-1.647%	1	2,136	-36.364%
2026-06-01	4.1000	4.2500	4.1000	4.2500	+18.384%	7	2,137	-37.412%
2026-05-29	3.8500	3.8500	3.5900	3.5900	+0.843%	402	2,132	-25.905%
2026-05-28	3.5600	3.5600	3.5600	3.5600	+2.006%	3	2,440	-25.281%
2026-05-27	3.4900	3.4900	3.4900	3.4900	-5.163%	1	2,440	-23.782%
2026-05-26	3.7500	3.7500	3.4000	3.6800	-10.680%	13	2,440	-27.717%
2026-05-22	4.3700	4.4800	4.1000	4.1200	-22.991%	4	2,443	-35.437%
2026-05-21	5.4200	5.4200	5.3500	5.3500	-25.175%	107	2,446	-50.280%
2026-05-20	7.1500	7.1500	7.1500	7.1500	-5.298%	1	2,446	-62.797%
2026-05-19	8.1500	8.1500	7.5500	7.5500	-5.625%	6	2,441	-64.768%
2026-05-18	7.8200	8.2100	7.8200	8.0000	+9.589%	437	2,441	-66.750%
2026-05-15	7.4500	7.4500	7.3000	7.3000	+2.962%	2	2,441	-63.562%
2026-05-14	6.9500	7.1800	6.9500	7.0900	-4.832%	27	2,069	-62.482%
2026-05-13	7.4500	7.4500	7.4500	7.4500	+33.036%	1	2,068	-64.295%
2026-05-11	5.7400	5.8800	5.6000	5.6000	-9.677%	11	2,068	-52.500%
2026-05-08	5.2500	6.2000	5.2500	6.2000	+39.013%	93	2,069	-57.097%
2026-05-07	4.2500	4.4600	4.2500	4.4600	-15.849%	5	1,985	-40.359%
2026-05-06	5.4000	5.5000	5.0000	5.3000	+9.731%	9	1,986	-49.811%
2026-05-05	5.0000	5.1500	4.8300	4.8300	-6.214%	69	1,987	-44.928%
2026-05-04	5.3400	5.3500	5.1500	5.1500	-13.445%	19	2,046	-48.350%
2026-05-01	5.4500	6.0500	5.4500	5.9500	+6.250%	145	2,027	-55.294%
2026-04-30	5.7000	5.8500	5.5000	5.6000	-13.178%	170	2,027	-52.500%
2026-04-29	6.2500	6.4500	6.1000	6.4500	+14.159%	20	2,048	-58.760%
2026-04-28	5.8000	5.9500	5.6500	5.6500	+5.607%	4	2,035	-52.920%
2026-04-27	5.4000	5.4000	5.2500	5.3500	-0.558%	24	2,034	-50.280%
2026-04-24	5.4000	5.5000	5.2000	5.3800	-5.115%	354	2,054	-50.558%
2026-04-23	5.7000	5.7000	5.6700	5.6700	-6.281%	2	2,043	-53.086%
2026-04-22	6.0000	6.0500	5.9000	6.0500	-2.419%	8	2,042	-56.033%
2026-04-21	5.8000	6.2000	5.8000	6.2000	+21.094%	158	1,885	-57.097%
2026-04-17	5.0700	5.1200	5.0700	5.1200	-10.175%	3	1,885	-48.047%
2026-04-14	5.7800	5.7800	5.7000	5.7000	-13.505%	5	1,883	-53.333%
2026-04-13	6.5900	6.5900	6.5900	6.5900	+2.171%	3	1,880	-59.636%
2026-04-10	6.9800	6.9800	6.4500	6.4500	-12.245%	901	1,883	-58.760%
2026-04-09	6.5000	7.3500	6.5000	7.3500	+8.088%	182	982	-63.810%
2026-04-08	6.4700	6.8000	6.4700	6.8000	-25.683%	12	772	-60.882%
2026-03-31	9.4000	9.4000	9.1500	9.1500	+2.925%	2	782	-70.929%
2026-03-30	7.6000	8.9000	7.6000	8.8900	+0.113%	11	781	-70.079%
2026-03-26	8.8800	8.8800	8.8800	8.8800	+13.121%	10	781	-70.045%
2026-03-25	7.4000	7.8500	7.4000	7.8500	-12.291%	32	771	-66.115%
2026-03-24	8.9500	9.1000	8.9500	8.9500	+2.286%	42	746	-70.279%
2026-03-23	8.2000	9.1000	8.2000	8.7500	-7.603%	273	704	-69.600%
2026-03-20	8.1000	9.4700	8.1000	9.4700	+20.483%	8	472	-71.911%
2026-03-12	7.8600	7.8600	7.8600	7.8600	-1.750%	1	468	-66.158%
2026-03-11	8.0000	8.0000	8.0000	8.0000	+1.911%	23	469	-66.750%
2026-03-09	8.1500	8.1500	7.8500	7.8500	+9.790%	2	459	-66.115%
2026-03-04	7.1500	7.1500	7.1500	7.1500	-9.149%	1	457	-62.797%
2026-03-03	7.9000	7.9000	7.8700	7.8700	+33.390%	2	457	-66.201%
2026-03-02	5.9000	5.9000	5.9000	5.9000	-5.600%	3	458	-54.915%
2026-02-18	6.2500	6.2500	6.2500	6.2500	-11.473%	1	455	-57.440%
2026-02-13	7.0600	7.0600	7.0600	7.0600	-11.750%	3	457	-62.323%
2026-02-12	8.2100	8.2100	8.0000	8.0000	-21.182%	3	457	-66.750%
2026-02-06	10.1500	10.1500	10.1500	10.1500	-18.277%	1	456	-73.793%
2026-02-05	12.4200	12.4200	12.4200	12.4200	+2.645%	1	455	-78.583%
2026-02-04	12.4700	12.9500	12.1000	12.1000	+37.500%	4	454	-78.017%
2026-02-02	8.8500	8.9000	8.8000	8.8000	+4.762%	58	454	-69.773%
2026-01-30	8.4000	8.4000	8.4000	8.4000	+4.869%	4	396	-68.333%
2026-01-26	8.0000	8.0100	7.9800	8.0100	-7.292%	5	392	-66.792%
2026-01-21	8.6400	8.6400	8.6400	8.6400	+4.096%	5	393	-69.213%
2026-01-20	8.3000	8.3000	8.3000	8.3000	+2.596%	1	388	-67.952%
2026-01-16	7.6700	8.0900	7.6700	8.0900	+18.971%	6	387	-67.120%
2026-01-12	6.5100	6.8000	6.5100	6.8000	+1.040%	4	387	-60.882%
2026-01-09	6.7300	6.7300	6.7300	6.7300	-30.619%	2	389	-60.475%
2026-01-08	9.8500	9.8500	9.5500	9.7000	+34.163%	365	389	-72.577%
2026-01-06	6.7500	7.2300	6.7500	7.2300	-9.850%	11	24	-63.209%
2026-01-05	8.0200	8.0200	8.0200	8.0200	+8.820%	10	19	-66.833%
2026-01-02	7.3700	7.3700	7.3700	7.3700	-9.348%	10	19	-63.908%
2025-12-22	8.1400	8.1400	8.1300	8.1300	+1.625%	10	24	-67.282%
2025-12-17	8.0000	8.0000	8.0000	8.0000	+8.844%	1	14	-66.750%
2025-12-16	7.3500	7.3500	7.3500	7.3500	-11.976%	2	13	-63.810%
2025-12-05	8.3500	8.3500	8.3500	8.3500	-12.565%	2	13	-68.144%
2025-11-21	9.5500	9.5500	9.5500	9.5500	+6.704%	7	11	-72.147%
2025-11-18	9.5500	9.5500	8.9500	8.9500	0.000%	4	4	-70.279%