Dark

VST20260918P130
VST Sep 18 2026 130.00 Put (VST260918P00130000)
option OPRA

EOD

Aug 5, 2026

5.34+0.755%(+0.04)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.2000	5.7500	5.0000	5.3400	+0.755%	104	3,270	0.000%
2026-08-04	3.6800	5.3000	3.6400	5.3000	+89.286%	989	3,219	+0.755%
2026-08-03	4.2500	4.3000	2.7500	2.8000	-33.649%	30	2,560	+90.714%
2026-07-31	3.5800	4.6000	3.5800	4.2200	+4.455%	54	2,571	+26.540%
2026-07-30	3.9400	4.3600	3.9300	4.0400	-22.008%	14	2,544	+32.178%
2026-07-29	4.6000	5.9500	4.6000	5.1800	+12.854%	44	2,535	+3.089%
2026-07-28	3.1000	4.5900	3.1000	4.5900	+68.132%	20	2,524	+16.340%
2026-07-27	1.7900	2.7500	1.7900	2.7300	+50.000%	8	2,517	+95.604%
2026-07-24	1.8000	1.8200	1.8000	1.8200	+1.111%	3	2,514	+193.407%
2026-07-23	2.1000	2.1000	1.8000	1.8000	-9.548%	7	2,512	+196.667%
2026-07-22	2.5000	2.5000	1.9300	1.9900	-21.032%	441	2,511	+168.342%
2026-07-21	2.5800	2.6100	2.4900	2.5200	-22.462%	17	2,148	+111.905%
2026-07-20	3.5000	3.6300	3.2000	3.2500	-13.793%	30	2,136	+64.308%
2026-07-17	4.2900	4.2900	3.7700	3.7700	-20.964%	13	2,111	+41.645%
2026-07-16	3.9000	5.2500	3.9000	4.7700	+87.059%	12	2,121	+11.950%
2026-07-15	3.0700	3.0700	2.5500	2.5500	-22.727%	3	2,114	+109.412%
2026-07-14	3.3000	3.3000	3.3000	3.3000	-9.589%	2	2,115	+61.818%
2026-07-10	3.8500	3.8500	3.6500	3.6500	-5.195%	214	2,115	+46.301%
2026-07-09	4.1500	4.1500	3.6500	3.8500	-22.379%	12	1,918	+38.701%
2026-07-08	5.1000	5.3000	4.9000	4.9600	+2.268%	22	1,908	+7.661%
2026-07-07	4.8000	4.9500	4.8000	4.8500	+3.191%	80	1,907	+10.103%
2026-07-06	4.8500	5.0500	4.7000	4.7000	-22.185%	56	1,838	+13.617%
2026-07-02	5.6000	6.0400	5.6000	6.0400	+12.897%	3	1,824	-11.589%
2026-07-01	4.8000	5.5500	4.8000	5.3500	+49.441%	36	1,824	-0.187%
2026-06-30	3.5500	3.5800	3.3400	3.5800	+6.866%	30	1,823	+49.162%
2026-06-29	3.4000	3.4500	3.3500	3.3500	-1.471%	160	1,826	+59.403%
2026-06-26	3.2900	3.4400	3.2900	3.4000	+1.493%	5	1,676	+57.059%
2026-06-25	3.3500	3.3500	3.3500	3.3500	-14.541%	1	1,678	+59.403%
2026-06-24	3.9200	3.9200	3.9200	3.9200	+0.513%	5	1,677	+36.224%
2026-06-23	3.9000	3.9000	3.9000	3.9000	+5.405%	8	1,672	+36.923%
2026-06-22	3.6600	3.7000	3.6600	3.7000	-15.525%	8	1,664	+44.324%
2026-06-18	4.1000	4.3800	3.9000	4.3800	-11.336%	6	1,675	+21.918%
2026-06-16	5.0000	5.1000	4.6200	4.9400	-12.566%	27	1,675	+8.097%
2026-06-15	6.4500	6.4500	5.6300	5.6500	-24.667%	63	1,715	-5.487%
2026-06-12	7.8800	7.8800	7.5000	7.5000	-11.557%	9	1,715	-28.800%
2026-06-11	8.8400	8.8400	8.4800	8.4800	-20.896%	17	1,715	-37.028%
2026-06-10	9.4400	11.1000	9.4400	10.7200	+11.783%	40	1,701	-50.187%
2026-06-09	8.5000	9.5900	8.5000	9.5900	+16.951%	18	1,680	-44.317%
2026-06-08	8.2700	8.4200	8.0500	8.2000	+0.985%	6	1,681	-34.878%
2026-06-05	7.4300	8.1700	7.4100	8.1200	+8.267%	9	1,682	-34.236%
2026-06-04	7.5100	7.5100	7.5000	7.5000	+5.634%	77	1,679	-28.800%
2026-06-03	6.8900	7.1500	6.8900	7.1000	+16.393%	27	1,602	-24.789%
2026-06-02	6.5000	6.5000	6.1000	6.1000	-11.594%	33	1,575	-12.459%
2026-06-01	6.5000	7.0700	6.4500	6.9000	+24.324%	59	1,575	-22.609%
2026-05-29	5.5500	5.5500	5.5500	5.5500	-2.632%	3	1,543	-3.784%
2026-05-28	6.1000	6.1000	5.5800	5.7000	-6.557%	25	1,546	-6.316%
2026-05-27	6.0000	6.2700	6.0000	6.1000	+11.314%	5	1,566	-12.459%
2026-05-26	5.3000	5.5500	5.2000	5.4800	-16.970%	124	1,562	-2.555%
2026-05-22	6.6500	6.6500	6.3700	6.6000	-18.919%	13	1,619	-19.091%
2026-05-21	9.0500	9.0500	8.1400	8.1400	-11.522%	17	1,619	-34.398%
2026-05-20	9.9800	9.9800	9.2000	9.2000	-23.013%	6	1,619	-41.957%
2026-05-19	12.7500	12.7500	11.9500	11.9500	-4.016%	50	1,626	-55.314%
2026-05-18	11.7100	12.4500	11.7100	12.4500	+14.220%	38	1,626	-57.108%
2026-05-15	11.2000	11.2600	10.9000	10.9000	+3.810%	14	1,626	-51.009%
2026-05-14	10.1000	10.8000	10.1000	10.5000	+2.740%	52	1,538	-49.143%
2026-05-13	10.5000	11.1500	10.0200	10.2200	+11.694%	311	1,543	-47.750%
2026-05-12	9.3000	9.3000	9.1000	9.1500	+6.395%	10	1,543	-41.639%
2026-05-11	8.6900	9.0500	8.6000	8.6000	-6.826%	36	1,543	-37.907%
2026-05-08	8.8000	9.3700	8.7000	9.2300	+13.252%	16	1,244	-42.145%
2026-05-07	6.1500	8.1500	6.1500	8.1500	+8.667%	16	1,236	-34.479%
2026-05-06	8.1400	8.1400	7.5000	7.5000	-4.459%	4	1,233	-28.800%
2026-05-04	7.8000	7.8500	7.8000	7.8500	-4.848%	3	1,229	-31.975%
2026-05-01	8.0000	8.2500	7.9500	8.2500	-0.841%	16	1,234	-35.273%
2026-04-30	8.2500	8.3200	8.2500	8.3200	-15.533%	4	1,234	-35.817%
2026-04-29	9.2400	9.8500	9.0900	9.8500	+15.882%	52	1,236	-45.787%
2026-04-28	8.5000	8.5000	8.5000	8.5000	-1.734%	2	1,218	-37.176%
2026-04-23	8.4000	8.6500	8.4000	8.6500	+8.805%	2	1,220	-38.266%
2026-04-20	7.4800	7.9500	7.4800	7.9500	-1.852%	2	1,221	-32.830%
2026-04-15	8.1000	8.1000	8.1000	8.1000	-1.220%	2	1,220	-34.074%
2026-04-14	8.2000	8.2000	8.2000	8.2000	-12.766%	22	1,220	-34.878%
2026-04-13	9.4000	9.4000	9.4000	9.4000	+1.075%	1	1,197	-43.191%
2026-04-10	9.2000	9.3500	9.2000	9.3000	-2.618%	16	1,196	-42.581%
2026-04-09	9.5500	9.5500	9.5500	9.5500	-15.933%	3	1,181	-44.084%
2026-04-06	11.3600	11.3600	11.3600	11.3600	+1.883%	2	1,178	-52.993%
2026-04-01	11.1500	11.1500	11.1500	11.1500	-15.209%	7	1,178	-52.108%
2026-03-31	14.1000	14.1000	13.1500	13.1500	+10.042%	3	1,178	-59.392%
2026-03-30	11.7500	12.1000	11.7500	11.9500	+4.641%	4	1,177	-55.314%
2026-03-27	11.1000	11.4200	10.9000	11.4200	-1.552%	11	1,174	-53.240%
2026-03-25	11.0500	11.6000	11.0500	11.6000	+0.433%	5	1,173	-53.966%
2026-03-23	11.6500	11.6500	11.5500	11.5500	-8.333%	31	1,173	-53.766%
2026-03-20	10.8000	12.6000	10.8000	12.6000	+42.534%	242	1,172	-57.619%
2026-03-19	8.8400	8.8400	8.8400	8.8400	-4.432%	10	970	-39.593%
2026-03-17	9.7500	9.7500	9.2500	9.2500	-13.953%	8	980	-42.270%
2026-03-12	10.7900	11.0200	10.7500	10.7500	-1.647%	3	978	-50.326%
2026-03-11	10.9300	10.9300	10.9300	10.9300	+18.162%	1	976	-51.144%
2026-03-10	9.1900	9.4900	9.1900	9.2500	-22.269%	3	976	-42.270%
2026-03-09	11.9000	11.9000	11.9000	11.9000	+19.598%	1	974	-55.126%
2026-03-04	9.9500	9.9500	9.9500	9.9500	-20.080%	1	974	-46.332%
2026-03-03	12.4500	12.4500	12.4500	12.4500	+41.156%	1	974	-57.108%
2026-02-18	8.8200	8.8200	8.8200	8.8200	-46.448%	1	974	-39.456%
2026-02-05	16.4800	16.4800	16.4700	16.4700	-0.962%	501	973	-67.577%
2026-02-04	15.4800	16.6300	15.4800	16.6300	+42.502%	10	640	-67.889%
2026-01-30	11.6700	11.6700	11.6700	11.6700	+14.524%	10	640	-54.242%
2026-01-29	10.1900	10.1900	10.1900	10.1900	-9.982%	1	630	-47.596%
2026-01-26	11.3000	11.3200	11.3000	11.3200	-3.248%	5	630	-52.827%
2026-01-22	11.1500	11.7000	11.1500	11.7000	+0.515%	15	635	-54.359%
2026-01-21	11.8700	11.9000	11.6400	11.6400	+8.785%	12	640	-54.124%
2026-01-16	10.2600	11.7500	10.2600	10.7000	+19.553%	3	627	-50.093%
2026-01-13	8.9500	8.9500	8.9500	8.9500	+0.224%	1	627	-40.335%
2026-01-12	8.9300	8.9300	8.9300	8.9300	-10.700%	4	628	-40.202%
2026-01-09	9.5700	10.0000	9.3500	10.0000	-25.926%	7	628	-46.600%
2026-01-08	13.3500	13.5000	13.3500	13.5000	+26.761%	18	628	-60.444%
2025-12-30	10.6500	10.6500	10.6500	10.6500	-1.843%	145	610	-49.859%
2025-12-26	10.8500	10.8500	10.8500	10.8500	-1.274%	145	465	-50.783%
2025-12-22	10.9900	10.9900	10.9900	10.9900	-0.543%	1	320	-51.410%
2025-12-19	11.0500	11.0500	11.0500	11.0500	-8.979%	1	320	-51.674%
2025-12-17	12.1400	12.1400	12.1400	12.1400	+20.556%	1	320	-56.013%
2025-12-16	10.0700	10.0700	10.0700	10.0700	-14.949%	1	319	-46.971%
2025-12-10	12.0300	12.0300	11.7000	11.8400	+9.833%	97	318	-54.899%
2025-12-05	10.7800	10.7800	10.7800	10.7800	-14.444%	1	221	-50.464%
2025-11-24	12.6000	12.6000	12.6000	12.6000	0.000%	220	220	-57.619%