Dark

VST20260918P145
VST Sep 18 2026 145.00 Put (VST260918P00145000)
option OPRA

EOD

Aug 5, 2026

12.31+11.909%(+1.31)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	12.6000	13.0000	12.3000	12.3100	+11.909%	37	1,773	0.000%
2026-08-04	9.5000	12.0000	9.2500	11.0000	+46.667%	196	1,749	+11.909%
2026-08-03	9.1000	9.1500	7.5000	7.5000	-22.680%	78	1,632	+64.133%
2026-07-31	9.9800	9.9800	9.4000	9.7000	0.000%	18	1,626	+26.907%
2026-07-30	8.9500	9.7000	8.9500	9.7000	-18.828%	119	1,622	+26.907%
2026-07-29	10.4500	12.3000	10.4500	11.9500	+14.354%	59	1,574	+3.013%
2026-07-28	9.8500	10.4500	9.0500	10.4500	+45.139%	28	1,611	+17.799%
2026-07-27	5.1500	7.2400	5.1500	7.2000	+42.574%	22	1,597	+70.972%
2026-07-24	4.2800	5.1500	4.0000	5.0500	+12.222%	38	1,588	+143.762%
2026-07-23	5.0000	5.0000	4.5000	4.5000	-8.163%	48	1,586	+173.556%
2026-07-22	5.5000	5.5000	4.7800	4.9000	-17.923%	24	1,562	+151.224%
2026-07-21	6.2500	6.4200	5.9700	5.9700	-20.400%	24	1,562	+106.198%
2026-07-20	8.0000	8.0700	7.4500	7.5000	-13.594%	19	1,562	+64.133%
2026-07-17	8.8000	8.9000	8.6500	8.6800	-10.145%	11	1,547	+41.820%
2026-07-16	8.2100	10.9300	8.2100	9.6600	+53.333%	932	1,551	+27.433%
2026-07-15	6.3000	6.3000	6.3000	6.3000	-23.171%	13	935	+95.397%
2026-07-14	6.9700	8.2700	6.9700	8.2000	+4.459%	10	927	+50.122%
2026-07-13	7.8500	7.8500	7.8500	7.8500	-1.875%	1	934	+56.815%
2026-07-10	8.3000	8.3000	8.0000	8.0000	-3.030%	2	935	+53.875%
2026-07-09	7.9000	8.2500	7.9000	8.2500	-20.901%	2	934	+49.212%
2026-07-08	10.4000	10.4300	10.4000	10.4300	+6.974%	2	933	+18.025%
2026-07-06	9.7500	9.9500	9.7500	9.7500	-8.879%	3	933	+26.256%
2026-07-01	9.6700	11.0500	9.0500	10.7000	+19.553%	102	935	+15.047%
2026-06-30	7.4500	8.9500	7.4500	8.9500	+24.133%	11	990	+37.542%
2026-06-29	7.8500	7.8500	7.2100	7.2100	+6.186%	237	990	+70.735%
2026-06-25	6.7900	6.7900	6.7900	6.7900	-17.195%	1	945	+81.296%
2026-06-24	8.8000	8.8000	7.5400	8.2000	-2.959%	20	945	+50.122%
2026-06-23	7.8000	8.4500	7.6000	8.4500	+26.119%	142	937	+45.680%
2026-06-22	6.7000	6.7000	6.7000	6.7000	-7.586%	1	886	+83.731%
2026-06-18	8.4000	8.6300	7.1000	7.2500	-20.066%	33	899	+69.793%
2026-06-17	9.1000	9.1000	9.0700	9.0700	-0.330%	7	899	+35.722%
2026-06-16	9.1000	9.1000	9.1000	9.1000	-25.103%	1	899	+35.275%
2026-06-15	12.1500	12.1500	12.1500	12.1500	-11.314%	6	640	+1.317%
2026-06-12	14.1100	14.1100	13.7000	13.7000	-10.516%	277	640	-10.146%
2026-06-11	15.7700	15.7700	15.3100	15.3100	-11.758%	7	640	-19.595%
2026-06-10	17.4000	17.4000	17.3500	17.3500	+7.099%	20	634	-29.049%
2026-06-09	14.4500	16.3000	14.4500	16.2000	+10.204%	52	617	-24.012%
2026-06-08	14.7000	14.7000	14.7000	14.7000	-0.339%	1	601	-16.259%
2026-06-05	13.0000	14.7500	13.0000	14.7500	+26.609%	38	601	-16.542%
2026-06-02	11.6500	11.6500	11.6500	11.6500	-1.271%	1	601	+5.665%
2026-06-01	11.8000	11.8000	11.8000	11.8000	+8.756%	1	600	+4.322%
2026-05-29	10.8500	10.8500	10.8500	10.8500	-0.550%	1	600	+13.456%
2026-05-27	10.2900	11.1200	10.2900	10.9100	+11.327%	10	600	+12.832%
2026-05-26	9.6600	9.8000	9.4300	9.8000	-32.969%	5	600	+25.612%
2026-05-21	15.9800	15.9800	14.6200	14.6200	-12.192%	7	600	-15.800%
2026-05-20	16.6500	16.7000	16.6500	16.6500	-17.980%	17	600	-26.066%
2026-05-19	20.3000	20.3000	20.3000	20.3000	+1.096%	4	597	-39.360%
2026-05-18	20.2200	20.2200	20.0800	20.0800	+6.356%	2	597	-38.695%
2026-05-15	18.4600	19.1000	18.4600	18.8800	+7.273%	9	597	-34.799%
2026-05-14	17.6000	17.6000	17.6000	17.6000	-2.493%	1	589	-30.057%
2026-05-13	18.6500	18.6500	18.0500	18.0500	+17.056%	66	589	-31.801%
2026-05-12	15.4200	15.6700	15.4200	15.4200	+0.784%	11	589	-20.169%
2026-05-11	15.3000	15.3000	15.3000	15.3000	-4.375%	1	589	-19.542%
2026-05-08	14.8900	16.0000	14.8900	16.0000	+32.780%	26	521	-23.063%
2026-05-07	11.8000	12.0500	11.8000	12.0500	-5.859%	37	514	+2.158%
2026-05-06	13.5500	13.5500	12.6500	12.8000	+2.811%	93	480	-3.828%
2026-05-05	12.9000	12.9000	12.3500	12.4500	-15.017%	21	412	-1.124%
2026-05-01	14.6500	14.6500	14.6500	14.6500	-6.688%	1	405	-15.973%
2026-04-29	14.9000	15.8000	14.8500	15.7000	+15.018%	17	405	-21.592%
2026-04-28	13.6500	13.6500	13.6500	13.6500	+5.000%	15	389	-9.817%
2026-04-24	13.0000	13.0000	13.0000	13.0000	-10.959%	1	389	-5.308%
2026-04-23	13.9100	14.6000	13.9100	14.6000	+1.038%	4	390	-15.685%
2026-04-22	14.2000	14.4500	14.2000	14.4500	+17.480%	54	391	-14.810%
2026-04-15	12.3500	12.3500	12.3000	12.3000	-16.327%	2	376	+0.081%
2026-04-13	14.8000	14.8000	14.7000	14.7000	+0.685%	12	376	-16.259%
2026-04-10	14.7000	14.7000	14.6000	14.6000	-2.341%	8	371	-15.685%
2026-04-08	14.0500	14.9500	14.0500	14.9500	-16.480%	7	366	-17.659%
2026-04-02	17.9000	17.9000	17.9000	17.9000	+0.562%	13	367	-31.229%
2026-03-30	17.8000	17.8000	17.8000	17.8000	-10.373%	1	367	-30.843%
2026-03-20	16.2600	19.8600	16.2600	19.8600	+46.029%	72	368	-38.016%
2026-03-18	13.6000	13.6000	13.6000	13.6000	-6.529%	1	325	-9.485%
2026-03-17	14.9500	14.9500	14.5500	14.5500	-13.393%	2	325	-15.395%
2026-03-11	16.8000	16.8000	16.8000	16.8000	-0.592%	5	324	-26.726%
2026-03-09	16.9000	16.9000	16.9000	16.9000	+8.682%	1	324	-27.160%
2026-03-06	15.5500	15.5500	15.5500	15.5500	-1.270%	2	324	-20.836%
2026-03-04	15.6500	15.7500	15.6500	15.7500	+20.229%	2	323	-21.841%
2026-02-27	12.6800	13.1000	12.5000	13.1000	-6.762%	4	323	-6.031%
2026-02-26	14.6000	14.6000	14.0500	14.0500	-21.156%	2	323	-12.384%
2026-02-10	17.8200	17.8200	17.8200	17.8200	-26.515%	5	322	-30.920%
2026-02-04	22.5700	25.0100	22.5700	24.2500	+40.580%	13	317	-49.237%
2026-01-22	17.2500	17.2500	17.2500	17.2500	-2.266%	1	316	-28.638%
2026-01-21	17.6500	17.6500	17.6500	17.6500	-1.726%	2	315	-30.255%
2026-01-20	17.0700	17.9600	17.0700	17.9600	+28.746%	2	313	-31.459%
2026-01-13	13.9500	13.9500	13.9500	13.9500	+1.974%	12	311	-11.756%
2026-01-12	14.1900	14.2000	13.6800	13.6800	-8.495%	7	299	-10.015%
2026-01-09	14.2800	14.9500	14.1500	14.9500	-23.529%	6	292	-17.659%
2026-01-08	19.8200	19.8200	19.5500	19.5500	+14.327%	251	286	-37.033%
2025-12-19	16.4500	17.1000	16.4500	17.1000	+6.542%	6	35	-28.012%
2025-12-15	15.9000	16.0500	15.8000	16.0500	-0.311%	10	29	-23.302%
2025-11-12	16.2000	16.2000	16.0500	16.1000	0.000%	28	28	-23.540%