Dark

VST20260918P125
VST Sep 18 2026 125.00 Put (VST260918P00125000)
option OPRA

EOD

Aug 5, 2026

3.75+1.902%(+0.07)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.9000	4.1000	3.7500	3.7500	+1.902%	47	11,746	0.000%
2026-08-04	2.4900	3.7500	2.4900	3.6800	+79.512%	160	11,721	+1.902%
2026-08-03	2.9000	2.9000	2.0000	2.0500	-31.667%	14	11,584	+82.927%
2026-07-31	3.2000	3.2000	2.8200	3.0000	-4.153%	35	11,584	+25.000%
2026-07-30	3.1300	3.1300	3.1300	3.1300	-26.353%	1	11,566	+19.808%
2026-07-29	3.5500	4.3500	3.5500	4.2500	+23.188%	59	11,565	-11.765%
2026-07-28	3.1200	3.4500	2.8500	3.4500	+64.286%	410	11,559	+8.696%
2026-07-27	1.5900	2.1000	1.5900	2.1000	+50.000%	12	11,512	+78.571%
2026-07-24	1.2900	1.4600	1.0500	1.4000	-4.762%	19	11,503	+167.857%
2026-07-23	1.4700	1.4700	1.4700	1.4700	0.000%	1	11,508	+155.102%
2026-07-22	1.4000	1.4800	1.4000	1.4700	-16.000%	20	11,509	+155.102%
2026-07-21	1.8300	2.0200	1.7500	1.7500	-29.150%	6	11,493	+114.286%
2026-07-20	2.4700	2.4700	2.4700	2.4700	-25.152%	4	11,492	+51.822%
2026-07-17	3.2900	3.3000	3.2900	3.3000	0.000%	2	11,488	+13.636%
2026-07-16	3.3000	3.4000	3.2500	3.3000	+65.000%	10,207	11,425	+13.636%
2026-07-15	2.2400	2.2800	2.0000	2.0000	-29.577%	24	1,321	+87.500%
2026-07-14	1.9000	2.8400	1.9000	2.8400	+1.068%	8	1,340	+32.042%
2026-07-13	2.8300	3.0000	2.8100	2.8100	-4.746%	62	1,340	+33.452%
2026-07-10	2.8700	2.9500	2.8700	2.9500	+0.340%	15	1,334	+27.119%
2026-07-09	3.0500	3.2000	2.9400	2.9400	-21.180%	49	1,324	+27.551%
2026-07-08	3.7500	4.0000	3.5800	3.7300	+6.571%	521	1,324	+0.536%
2026-07-07	3.3500	3.7500	3.3500	3.5000	+1.449%	30	818	+7.143%
2026-07-06	3.7000	3.8500	3.4500	3.4500	-28.866%	23	806	+8.696%
2026-07-02	4.8500	4.8500	4.8500	4.8500	+21.250%	10	813	-22.680%
2026-07-01	4.3500	4.4400	3.9500	4.0000	+45.455%	44	813	-6.250%
2026-06-30	2.4900	2.7500	2.4900	2.7500	+8.268%	3	776	+36.364%
2026-06-29	2.4200	2.7000	2.4200	2.5400	-3.788%	21	773	+47.638%
2026-06-25	2.6400	2.6400	2.6400	2.6400	-0.377%	10	774	+42.045%
2026-06-22	2.6500	2.6500	2.6500	2.6500	-24.929%	2	782	+41.509%
2026-06-17	3.5300	3.5300	3.5300	3.5300	-7.105%	20	804	+6.232%
2026-06-16	4.2500	4.2500	3.6500	3.8000	-24.752%	13	804	-1.316%
2026-06-15	5.0500	5.0500	5.0500	5.0500	-24.060%	1	802	-25.743%
2026-06-11	7.1700	7.1700	6.6500	6.6500	-22.854%	7	802	-43.609%
2026-06-10	8.0000	8.6200	7.9600	8.6200	+18.897%	13	795	-56.497%
2026-06-09	6.1500	7.2500	6.1500	7.2500	+19.835%	23	782	-48.276%
2026-06-04	6.1500	6.1500	6.0500	6.0500	+9.009%	2	779	-38.017%
2026-06-03	5.5500	5.5500	5.5500	5.5500	-0.538%	1	777	-32.432%
2026-06-02	5.5800	5.5800	5.5800	5.5800	+5.682%	3	776	-32.796%
2026-06-01	5.6200	5.6200	5.2800	5.2800	+14.286%	3	779	-28.977%
2026-05-29	4.6200	4.6200	4.6200	4.6200	+6.207%	1	779	-18.831%
2026-05-28	4.3500	4.3500	4.3500	4.3500	-8.421%	1	780	-13.793%
2026-05-27	5.1500	5.1500	4.7500	4.7500	+8.696%	11	781	-21.053%
2026-05-26	4.2000	4.3700	4.1500	4.3700	-18.011%	3	772	-14.188%
2026-05-22	5.2400	5.3300	5.1000	5.3300	-31.048%	13	773	-29.644%
2026-05-20	8.5700	8.5700	7.7300	7.7300	-21.840%	3	774	-51.488%
2026-05-18	9.8900	9.8900	9.8900	9.8900	+11.124%	1	771	-62.083%
2026-05-15	9.3200	9.3200	8.6000	8.9000	+3.488%	15	771	-57.865%
2026-05-13	9.1300	9.1300	8.6000	8.6000	+15.436%	9	765	-56.395%
2026-05-12	7.4500	7.4500	7.4500	7.4500	+2.055%	2	765	-49.664%
2026-05-11	7.3000	7.3000	7.3000	7.3000	-4.575%	1	765	-48.630%
2026-05-08	6.9900	7.6500	6.9900	7.6500	+21.429%	129	764	-50.980%
2026-05-07	5.5700	6.5500	5.5700	6.3000	-1.563%	20	673	-40.476%
2026-05-06	6.4000	6.4000	6.4000	6.4000	+4.918%	2	673	-41.406%
2026-05-05	6.3500	6.4000	6.1000	6.1000	-4.688%	9	671	-38.525%
2026-05-04	6.3600	6.5500	6.3600	6.4000	-12.329%	10	672	-41.406%
2026-05-01	6.6000	7.3000	6.6000	7.3000	+6.569%	9	679	-48.630%
2026-04-30	6.7700	6.9100	6.7500	6.8500	-23.889%	7	679	-45.255%
2026-04-29	7.0000	9.0000	7.0000	9.0000	+29.496%	13	676	-58.333%
2026-04-28	7.1000	7.1000	6.7000	6.9500	-8.553%	23	667	-46.043%
2026-04-23	7.2500	7.6000	6.9500	7.6000	+3.401%	22	669	-50.658%
2026-04-22	7.0000	7.3500	7.0000	7.3500	+0.547%	13	669	-48.980%
2026-04-21	7.2500	7.3100	7.2500	7.3100	+24.957%	10	659	-48.700%
2026-04-17	5.8500	5.8500	5.8500	5.8500	-11.229%	1	659	-35.897%
2026-04-16	6.5900	6.5900	6.5900	6.5900	-10.946%	1	658	-43.096%
2026-04-13	8.1500	8.1500	7.4000	7.4000	-6.329%	42	657	-49.324%
2026-04-10	8.2500	8.2500	7.9000	7.9000	+2.597%	9	620	-52.532%
2026-04-09	7.7000	7.7000	7.7000	7.7000	-25.604%	10	618	-51.299%
2026-04-02	10.0200	10.3500	10.0200	10.3500	+12.500%	38	586	-63.768%
2026-04-01	10.1000	10.1000	9.2000	9.2000	-19.651%	8	586	-59.239%
2026-03-31	11.7500	11.7500	11.4500	11.4500	+2.232%	2	590	-67.249%
2026-03-30	9.9000	11.2000	9.9000	11.2000	+13.360%	8	589	-66.518%
2026-03-27	10.0000	10.0000	9.8800	9.8800	-13.333%	3	586	-62.045%
2026-03-26	10.8000	11.4000	10.8000	11.4000	+20.635%	4	587	-67.105%
2026-03-25	9.6500	9.6500	9.4500	9.4500	-10.000%	8	585	-60.317%
2026-03-24	10.7000	10.7000	10.5000	10.5000	+0.962%	15	587	-64.286%
2026-03-23	10.2500	10.4000	10.2500	10.4000	-4.147%	2	584	-63.942%
2026-03-20	10.6700	10.8500	10.6700	10.8500	+44.667%	139	582	-65.438%
2026-03-19	7.5000	7.5000	7.5000	7.5000	-6.250%	10	555	-50.000%
2026-03-17	8.0000	8.0000	8.0000	8.0000	-10.112%	1	555	-53.125%
2026-03-16	8.9000	9.0500	8.7800	8.9000	-8.247%	8	555	-57.865%
2026-03-13	8.9500	9.7000	8.8800	9.7000	-0.513%	4	556	-61.340%
2026-03-12	9.7500	9.7500	9.7500	9.7500	+1.563%	1	557	-61.538%
2026-03-11	9.4000	9.6500	9.4000	9.6000	+14.286%	11	557	-60.938%
2026-03-10	8.4000	8.4000	8.4000	8.4000	-11.579%	1	556	-55.357%
2026-03-09	9.5000	9.5000	9.4000	9.5000	+2.151%	105	556	-60.526%
2026-03-06	9.3000	9.3000	9.3000	9.3000	+7.514%	1	455	-59.677%
2026-03-04	8.6500	8.6500	8.6500	8.6500	-15.938%	1	454	-56.647%
2026-02-09	10.2900	10.2900	10.2900	10.2900	+3.417%	1	454	-63.557%
2026-01-30	10.0000	10.0000	9.8500	9.9500	+4.737%	128	453	-62.312%
2026-01-29	9.5000	9.5000	9.5000	9.5000	+2.703%	1	325	-60.526%
2026-01-16	9.1000	9.2500	9.1000	9.2500	+17.386%	26	298	-59.459%
2026-01-12	7.8800	7.8800	7.8800	7.8800	-5.516%	1	298	-52.411%
2026-01-09	8.3400	8.3400	8.3400	8.3400	-2.113%	1	298	-55.036%
2026-01-02	8.5200	8.5200	8.5200	8.5200	-10.316%	1	298	-55.986%
2025-12-19	9.5500	9.6500	9.5000	9.5000	-3.061%	118	297	-60.526%
2025-12-18	9.6500	9.8500	9.6500	9.8000	-5.314%	77	185	-61.735%
2025-12-17	10.3500	10.3500	10.3500	10.3500	+18.286%	3	108	-63.768%
2025-12-12	8.6500	8.7500	8.6500	8.7500	-10.256%	64	105	-57.143%
2025-11-12	9.7500	9.7500	9.7500	9.7500	0.000%	42	42	-61.538%