Dark

VST20260918P140
VST Sep 18 2026 140.00 Put (VST260918P00140000)
option OPRA

EOD

Aug 5, 2026

9.57+4.934%(+0.45)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.5500	10.0000	9.5500	9.5700	+4.934%	142	1,926	0.000%
2026-08-04	7.2500	9.1500	7.2500	9.1200	+75.385%	172	1,943	+4.934%
2026-08-03	7.5000	7.5000	5.2000	5.2000	-30.667%	60	1,983	+84.038%
2026-07-31	6.9000	7.7300	6.9000	7.5000	+3.164%	490	1,944	+27.600%
2026-07-30	7.7500	7.8000	7.0000	7.2700	-27.373%	22	1,689	+31.637%
2026-07-29	9.2500	10.0100	9.1500	10.0100	+23.276%	94	1,676	-4.396%
2026-07-28	7.4700	8.2500	7.1500	8.1200	+47.636%	46	1,589	+17.857%
2026-07-27	4.1900	5.5000	4.1900	5.5000	+54.930%	36	1,602	+74.000%
2026-07-24	3.2200	3.5500	2.9000	3.5500	+1.429%	118	1,595	+169.577%
2026-07-23	3.9000	4.0000	3.4500	3.5000	-6.417%	57	1,624	+173.429%
2026-07-22	4.6700	4.6700	3.5500	3.7400	-17.257%	216	1,614	+155.882%
2026-07-21	4.7500	4.7500	4.5200	4.5200	-22.337%	510	1,615	+111.726%
2026-07-20	5.7000	5.8200	5.7000	5.8200	-8.346%	20	1,826	+64.433%
2026-07-17	8.6000	8.6000	6.3500	6.3500	-16.776%	12	1,843	+50.709%
2026-07-16	7.5000	8.7500	7.5000	7.6300	+27.167%	53	1,845	+25.426%
2026-07-15	4.8000	6.0000	4.8000	6.0000	-9.091%	2	1,801	+59.500%
2026-07-14	5.0000	6.6000	4.3500	6.6000	0.000%	18	1,802	+45.000%
2026-07-13	6.3000	6.6000	6.2500	6.6000	+4.928%	25	1,800	+45.000%
2026-07-10	6.3900	6.3900	6.2900	6.2900	-26.000%	13	1,802	+52.146%
2026-07-08	8.5000	8.5000	8.5000	8.5000	+15.646%	16	1,802	+12.588%
2026-07-07	7.3500	7.3500	7.3500	7.3500	+3.521%	1	1,802	+30.204%
2026-07-06	8.0000	8.0000	7.1000	7.1000	-8.974%	3	1,801	+34.789%
2026-07-02	7.8000	7.8000	7.8000	7.8000	-7.143%	8	1,792	+22.692%
2026-07-01	7.5000	9.2000	7.5000	8.4000	+15.068%	55	1,792	+13.929%
2026-06-30	5.5400	7.3000	5.5400	7.3000	+19.476%	3	1,828	+31.096%
2026-06-29	6.1100	6.1100	6.1100	6.1100	+2.689%	1	1,829	+56.628%
2026-06-26	5.9500	5.9500	5.9500	5.9500	+9.779%	1	1,829	+60.840%
2026-06-25	5.4200	5.4200	5.4200	5.4200	-15.969%	1	1,830	+76.568%
2026-06-24	6.3500	6.4500	6.0900	6.4500	+2.381%	12	2,330	+48.372%
2026-06-23	6.7000	6.7000	6.2500	6.3000	+17.318%	21	2,089	+51.905%
2026-06-22	6.5700	6.5700	5.3700	5.3700	-22.174%	24	1,838	+78.212%
2026-06-18	5.8500	7.1400	5.6900	6.9000	-5.866%	275	1,637	+38.696%
2026-06-17	7.3300	7.3300	7.3300	7.3300	-4.805%	2	1,637	+30.559%
2026-06-16	7.8500	8.1000	7.2000	7.7000	-14.539%	21	1,637	+24.286%
2026-06-15	8.8700	9.0100	8.6600	9.0100	-21.310%	8	1,638	+6.215%
2026-06-12	11.4000	11.4500	11.4000	11.4500	-13.910%	18	1,638	-16.419%
2026-06-11	13.5600	13.5600	12.7900	13.3000	-16.614%	13	1,638	-28.045%
2026-06-10	14.4500	16.0500	14.4000	15.9500	+19.030%	332	1,644	-40.000%
2026-06-09	11.8800	14.3500	11.5500	13.4000	+9.388%	83	1,372	-28.582%
2026-06-08	12.1700	12.3500	12.1700	12.2500	+0.823%	65	1,392	-21.878%
2026-06-05	12.0000	12.1500	11.9500	12.1500	+6.392%	3	1,384	-21.235%
2026-06-04	11.3500	11.4200	11.3500	11.4200	+6.233%	2	1,383	-16.200%
2026-06-03	10.7500	10.7500	10.7500	10.7500	+13.158%	18	1,384	-10.977%
2026-06-02	9.1400	9.7000	8.7000	9.5000	+3.261%	10	1,366	+0.737%
2026-05-29	8.5800	9.2000	8.5800	9.2000	+5.869%	11	1,368	+4.022%
2026-05-28	8.6900	8.6900	8.6900	8.6900	-5.543%	1	1,368	+10.127%
2026-05-27	8.6000	9.4700	8.4100	9.2000	+11.515%	5	1,367	+4.022%
2026-05-26	8.5000	8.5500	7.8000	8.2500	-17.500%	46	1,367	+16.000%
2026-05-22	11.0200	11.0200	9.6200	10.0000	-17.219%	65	1,406	-4.300%
2026-05-21	13.5000	13.5000	12.0800	12.0800	-11.760%	104	1,356	-20.778%
2026-05-20	14.3000	14.3000	13.6900	13.6900	-19.233%	651	1,356	-30.095%
2026-05-19	17.9000	17.9000	16.9500	16.9500	-3.966%	9	1,628	-43.540%
2026-05-18	17.6500	17.6500	17.6500	17.6500	+8.951%	2	1,628	-45.779%
2026-05-15	16.0800	16.2000	16.0000	16.2000	+4.180%	32	1,628	-40.926%
2026-05-14	15.2500	15.7000	15.1500	15.5500	+8.589%	46	1,633	-38.457%
2026-05-13	16.2000	16.2000	14.3200	14.3200	+6.866%	45	1,616	-33.170%
2026-05-12	13.4500	13.4500	13.3200	13.4000	+2.290%	6	1,616	-28.582%
2026-05-08	12.0000	13.1000	12.0000	13.1000	+8.444%	8	1,616	-26.947%
2026-05-07	9.8000	12.0800	9.8000	12.0800	+9.321%	60	1,614	-20.778%
2026-05-06	11.1500	11.1500	10.7000	11.0500	+1.376%	8	1,602	-13.394%
2026-05-05	10.9000	10.9000	10.9000	10.9000	-3.540%	7	1,606	-12.202%
2026-05-04	10.5000	11.3000	10.5000	11.3000	-9.237%	3	1,599	-15.310%
2026-05-01	12.5500	12.5500	12.4500	12.4500	-2.734%	2	1,602	-23.133%
2026-04-29	11.9000	12.8600	11.8000	12.8000	+9.871%	25	1,602	-25.234%
2026-04-28	11.6500	11.6500	11.6500	11.6500	+12.019%	2	1,622	-17.854%
2026-04-27	10.5000	10.5000	10.4000	10.4000	-7.965%	6	1,622	-7.981%
2026-04-24	11.6500	11.7500	11.3000	11.3000	-7.755%	52	1,624	-15.310%
2026-04-23	12.2500	12.2500	12.1000	12.2500	-2.000%	32	1,601	-21.878%
2026-04-22	12.3500	12.5000	12.3500	12.5000	+15.741%	56	1,597	-23.440%
2026-04-20	10.3000	10.8000	10.3000	10.8000	+5.882%	9	1,564	-11.389%
2026-04-17	10.0800	10.2000	10.0800	10.2000	-5.991%	2	1,561	-6.176%
2026-04-15	10.6500	10.9500	10.6500	10.8500	-14.902%	11	1,560	-11.797%
2026-04-13	13.0000	13.0000	12.7000	12.7500	-4.851%	14	1,565	-24.941%
2026-04-10	13.0500	13.4000	12.6000	13.4000	+3.876%	487	1,565	-28.582%
2026-04-08	12.8500	13.0500	12.6500	12.9000	-25.477%	6	1,542	-25.814%
2026-03-30	15.5000	17.3100	15.5000	17.3100	+6.327%	5	1,542	-44.714%
2026-03-26	16.2800	16.2800	16.2800	16.2800	+8.896%	6	1,541	-41.216%
2026-03-25	14.7500	14.9500	14.7500	14.9500	-8.000%	4	1,536	-35.987%
2026-03-23	16.2500	16.2500	16.2500	16.2500	-12.162%	4	1,536	-41.108%
2026-03-20	14.3800	18.5000	14.3800	18.5000	+54.812%	384	1,532	-48.270%
2026-03-19	12.1000	12.1000	11.9500	11.9500	-5.159%	2	1,341	-19.916%
2026-03-17	12.9500	12.9500	12.5500	12.6000	-8.894%	7	1,340	-24.048%
2026-03-16	13.8300	13.8300	13.8300	13.8300	-3.825%	2	1,340	-30.803%
2026-03-13	14.5500	14.5500	14.2500	14.3800	-2.177%	322	1,341	-33.449%
2026-03-11	14.5000	14.7000	14.5000	14.7000	+16.667%	9	1,043	-34.898%
2026-03-10	12.6000	12.6000	12.6000	12.6000	-14.576%	1	1,036	-24.048%
2026-03-09	14.8000	14.8000	14.7500	14.7500	+12.595%	2	1,036	-35.119%
2026-03-05	12.7500	13.1000	12.7500	13.1000	-2.963%	3	1,036	-26.947%
2026-03-04	13.7500	13.7500	13.5000	13.5000	-14.987%	3	1,035	-29.111%
2026-03-03	15.8800	15.8800	15.8800	15.8800	+43.710%	1	1,035	-39.736%
2026-02-27	11.0500	11.0500	11.0500	11.0500	-13.672%	3	1,036	-13.394%
2026-02-26	12.8000	12.8000	12.8000	12.8000	+6.667%	1	1,039	-25.234%
2026-02-19	12.0000	12.0000	12.0000	12.0000	-21.001%	2	1,038	-20.250%
2026-02-10	15.1900	15.1900	15.1900	15.1900	-5.358%	1	1,040	-36.998%
2026-02-09	16.0500	16.0500	16.0500	16.0500	-28.027%	9	1,040	-40.374%
2026-02-05	22.3000	22.3000	22.3000	22.3000	+5.687%	9	1,040	-57.085%
2026-02-04	21.1000	21.1000	21.1000	21.1000	+21.404%	25	1,037	-54.645%
2026-02-03	17.5000	17.5000	17.3800	17.3800	+12.129%	7	1,012	-44.937%
2026-02-02	15.5000	15.5000	15.5000	15.5000	+8.772%	2	1,017	-38.258%
2026-01-28	14.1000	14.2500	14.1000	14.2500	-12.308%	3	1,019	-32.842%
2026-01-20	16.0600	16.2500	16.0600	16.2500	+13.716%	2	1,018	-41.108%
2026-01-16	13.4100	14.4000	13.4100	14.2900	+9.084%	31	1,013	-33.030%
2026-01-14	13.0000	13.1000	13.0000	13.1000	+10.549%	6	1,013	-26.947%
2026-01-13	11.8500	11.8500	11.8500	11.8500	-10.295%	2	1,017	-19.241%
2026-01-09	12.5500	13.2100	12.5500	13.2100	-19.939%	9	1,015	-27.555%
2026-01-07	15.8500	16.5000	15.5000	16.5000	+19.565%	4	1,008	-42.000%
2026-01-06	13.7500	13.8500	13.7500	13.8000	+5.585%	89	1,004	-30.652%
2026-01-02	13.0700	13.0700	13.0700	13.0700	-12.925%	3	915	-26.779%
2025-12-22	14.9000	15.0100	14.9000	15.0100	+2.178%	2	918	-36.243%
2025-12-19	14.3700	14.6900	14.3700	14.6900	+13.000%	23	918	-34.854%
2025-12-12	13.0000	13.0000	13.0000	13.0000	-11.864%	3	915	-26.385%
2025-12-09	14.2500	14.7500	14.2500	14.7500	+2.787%	251	912	-35.119%
2025-11-19	14.5100	14.5100	14.3500	14.3500	-16.812%	2	661	-33.310%
2025-11-14	17.2500	17.2500	17.2500	17.2500	+9.385%	1	661	-44.522%
2025-11-13	15.7500	15.7700	15.7500	15.7700	+11.449%	658	660	-39.315%
2025-11-12	14.1500	14.1500	14.1500	14.1500	0.000%	2	2	-32.367%