Dark

VST20260918P150
VST Sep 18 2026 150.00 Put (VST260918P00150000)
option OPRA

EOD

Aug 5, 2026

15.25+8.003%(+1.13)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	14.7800	15.7600	14.7800	15.2500	+8.003%	14	6,047	0.000%
2026-08-04	11.0000	14.1200	10.9500	14.1200	+58.652%	133	6,037	+8.003%
2026-08-03	11.9300	12.0300	8.6400	8.9000	-25.833%	137	5,973	+71.348%
2026-07-31	13.1300	13.1300	11.9000	12.0000	-2.439%	32	5,944	+27.083%
2026-07-30	11.6500	12.3000	11.6500	12.3000	-19.079%	74	5,943	+23.984%
2026-07-29	14.7500	15.2000	14.7500	15.2000	+16.386%	9	5,941	+0.329%
2026-07-28	11.8000	13.2500	11.4000	13.0600	+40.885%	1,266	5,695	+16.769%
2026-07-27	8.3800	9.4000	8.0300	9.2700	+32.429%	13	4,941	+64.509%
2026-07-24	5.8300	7.0000	5.3000	7.0000	+18.243%	172	4,935	+117.857%
2026-07-23	6.4700	6.5000	5.9200	5.9200	-10.303%	62	4,888	+157.601%
2026-07-22	7.2500	7.2500	6.2500	6.6000	-16.244%	7	4,861	+131.061%
2026-07-21	8.5000	8.5000	7.3500	7.8800	-17.140%	10	4,866	+93.528%
2026-07-20	10.2500	10.2500	9.5000	9.5100	-7.670%	506	4,868	+60.358%
2026-07-17	13.1500	13.1500	10.3000	10.3000	-14.167%	17	5,179	+48.058%
2026-07-16	11.0000	12.5500	11.0000	12.0000	+26.316%	4	5,178	+27.083%
2026-07-15	7.6000	9.5000	7.4000	9.5000	-8.213%	38	5,178	+60.526%
2026-07-14	7.3000	10.4000	7.2500	10.3500	+2.475%	9	5,207	+47.343%
2026-07-13	10.0500	10.3500	10.0500	10.1000	-0.980%	3	5,205	+50.990%
2026-07-10	10.1500	10.2000	10.1500	10.2000	+2.000%	15	5,206	+49.510%
2026-07-09	10.3700	10.3700	10.0000	10.0000	-22.958%	11	5,201	+52.500%
2026-07-08	12.7200	12.9800	12.7200	12.9800	+7.007%	7	5,198	+17.488%
2026-07-07	12.1200	12.1300	12.1200	12.1300	+2.797%	7	5,191	+25.721%
2026-07-06	12.4000	12.4000	11.8000	11.8000	-11.940%	8	5,185	+29.237%
2026-07-02	12.0500	13.9000	11.6000	13.4000	+2.290%	536	4,792	+13.806%
2026-07-01	11.6500	13.5800	11.1800	13.1000	+16.964%	157	4,792	+16.412%
2026-06-30	8.5500	11.2000	8.5500	11.2000	+24.444%	14	4,740	+36.161%
2026-06-29	9.0000	9.1000	8.8500	9.0000	+1.124%	25	4,736	+69.444%
2026-06-26	8.9000	8.9000	8.9000	8.9000	+6.205%	8	4,716	+71.348%
2026-06-25	8.3800	8.3800	8.3800	8.3800	-19.423%	1	4,708	+81.981%
2026-06-24	10.4000	10.4000	10.4000	10.4000	+5.477%	2	4,709	+46.635%
2026-06-23	10.4000	10.4000	9.5000	9.8600	+13.333%	77	4,707	+54.665%
2026-06-22	9.8200	9.8200	8.3000	8.7000	-17.064%	387	4,643	+75.287%
2026-06-18	10.0000	10.4900	8.7600	10.4900	-9.177%	20	5,021	+45.377%
2026-06-16	12.2000	12.2000	11.0500	11.5500	-14.444%	101	5,021	+32.035%
2026-06-15	14.9000	14.9000	13.5000	13.5000	-21.739%	13	5,042	+12.963%
2026-06-11	18.2500	18.4100	17.2500	17.2500	-18.246%	1,007	5,042	-11.594%
2026-06-10	19.8500	22.0000	19.8500	21.1000	+32.704%	26	4,037	-27.725%
2026-06-05	15.8500	15.9000	15.8500	15.9000	+0.189%	134	4,038	-4.088%
2026-06-04	15.8700	15.8700	15.8700	15.8700	+6.510%	1	4,172	-3.907%
2026-06-03	15.1400	15.1400	14.9000	14.9000	+12.453%	6	4,171	+2.349%
2026-06-02	14.0500	14.0500	13.2500	13.2500	-7.343%	39	4,165	+15.094%
2026-06-01	14.2500	14.3000	14.0000	14.3000	+3.398%	52	4,129	+6.643%
2026-05-29	12.4800	13.8300	12.4800	13.8300	+17.702%	30	4,081	+10.268%
2026-05-28	14.4000	14.4000	11.7500	11.7500	-11.853%	5	4,083	+29.787%
2026-05-27	12.0700	13.3300	12.0700	13.3300	+19.018%	11	4,080	+14.404%
2026-05-26	12.0000	12.0000	11.2000	11.2000	-19.713%	3	4,079	+36.161%
2026-05-22	13.9500	13.9500	13.9500	13.9500	-19.037%	1	4,082	+9.319%
2026-05-21	17.2300	17.2300	17.2300	17.2300	-11.186%	4	4,081	-11.492%
2026-05-20	19.4000	19.4000	19.4000	19.4000	-20.099%	5	4,081	-21.392%
2026-05-19	24.4300	24.4300	24.2800	24.2800	+2.447%	2	4,076	-37.191%
2026-05-18	23.6600	23.9500	23.6600	23.7000	+11.529%	13	4,076	-35.654%
2026-05-15	21.7000	21.7000	21.2500	21.2500	+2.410%	8	4,076	-28.235%
2026-05-14	20.7500	20.7500	20.7500	20.7500	+3.646%	2	4,083	-26.506%
2026-05-13	19.0000	21.6900	19.0000	20.0200	+14.400%	16	4,082	-23.826%
2026-05-12	18.5500	18.5500	17.5000	17.5000	+1.039%	11	4,082	-12.857%
2026-05-11	17.4500	17.7500	16.7900	17.3200	-6.378%	4	4,082	-11.952%
2026-05-08	17.1300	18.5000	17.0000	18.5000	+20.208%	992	3,998	-17.568%
2026-05-06	15.3900	15.3900	15.3900	15.3900	+4.694%	1	3,192	-0.910%
2026-05-05	15.0500	15.0500	14.6000	14.7000	-4.854%	140	3,193	+3.741%
2026-05-04	15.4500	15.4500	15.4500	15.4500	-9.384%	3	3,055	-1.294%
2026-05-01	17.0500	17.0500	17.0500	17.0500	+11.075%	7	3,055	-10.557%
2026-04-28	15.3500	15.3500	15.3500	15.3500	+5.353%	1	3,055	-0.651%
2026-04-27	14.5000	14.7300	14.3500	14.5700	-13.685%	30	3,054	+4.667%
2026-04-22	15.9900	16.8800	15.9900	16.8800	+0.776%	11	3,025	-9.656%
2026-04-21	16.2000	16.7500	16.2000	16.7500	+8.065%	6	3,018	-8.955%
2026-04-20	15.0000	15.5000	15.0000	15.5000	+12.727%	15	3,018	-1.613%
2026-04-17	14.0000	14.1100	13.7500	13.7500	-7.407%	4	3,008	+10.909%
2026-04-15	14.3000	14.8500	14.0500	14.8500	+0.678%	12	3,009	+2.694%
2026-04-14	15.4000	15.5000	14.7500	14.7500	-8.951%	52	3,004	+3.390%
2026-04-13	16.9500	16.9500	16.2000	16.2000	-3.284%	11	3,034	-5.864%
2026-04-10	17.6000	17.6000	16.7500	16.7500	+0.661%	17	3,034	-8.955%
2026-04-09	16.0000	16.6400	16.0000	16.6400	-13.333%	28	3,030	-8.353%
2026-04-01	19.2500	19.2500	19.2000	19.2000	-14.056%	3	3,010	-20.573%
2026-03-30	20.5000	22.5300	19.9500	22.3400	+13.863%	2,184	3,011	-31.737%
2026-03-27	18.2000	19.7000	17.9800	19.6200	-2.630%	793	2,607	-22.273%
2026-03-25	20.1500	20.1500	20.1500	20.1500	-1.225%	9	2,759	-24.318%
2026-03-24	20.4000	20.4000	20.4000	20.4000	+2.000%	400	2,759	-25.245%
2026-03-23	19.9000	20.0000	19.9000	20.0000	0.000%	6	2,609	-23.750%
2026-03-20	20.0000	20.0000	19.5100	20.0000	+5.541%	46	2,609	-23.750%
2026-03-11	18.8200	18.9500	18.8200	18.9500	+16.975%	7	2,587	-19.525%
2026-03-10	16.5000	16.5000	16.0000	16.2000	-15.183%	118	2,581	-5.864%
2026-03-09	19.1000	19.1000	19.1000	19.1000	+7.303%	1	2,544	-20.157%
2026-03-04	17.8000	17.8000	17.8000	17.8000	-3.784%	1	2,546	-14.326%
2026-03-03	20.0000	21.1600	18.5000	18.5000	+35.531%	12	2,546	-17.568%
2026-02-27	13.6500	13.6500	13.6500	13.6500	-4.076%	1	2,547	+11.722%
2026-02-26	14.2300	14.2300	14.2300	14.2300	-3.786%	1	2,548	+7.168%
2026-02-25	14.7900	14.7900	14.7900	14.7900	-6.095%	2	2,548	+3.110%
2026-02-24	15.8000	15.8000	15.5000	15.7500	-6.250%	3	2,548	-3.175%
2026-02-23	16.8000	16.8000	16.8000	16.8000	+8.387%	2,000	2,548	-9.226%
2026-02-19	15.5000	15.5000	15.5000	15.5000	-6.061%	3	884	-1.613%
2026-02-13	16.5000	16.5000	16.5000	16.5000	-12.234%	5	876	-7.576%
2026-02-12	18.8000	18.8000	18.8000	18.8000	-8.738%	1	876	-18.883%
2026-02-10	19.7400	20.6000	19.7400	20.6000	-2.370%	3	876	-25.971%
2026-02-09	21.1000	21.1000	21.1000	21.1000	-23.744%	10	877	-27.725%
2026-02-05	27.6600	27.6800	27.6600	27.6700	+19.991%	4	867	-44.886%
2026-02-04	23.0600	23.0600	23.0600	23.0600	+20.104%	1	871	-33.868%
2026-01-30	19.0000	19.2000	19.0000	19.2000	+9.402%	3	870	-20.573%
2026-01-16	17.8500	17.8500	17.5500	17.5500	+3.235%	37	830	-13.105%
2026-01-14	17.0000	17.0000	17.0000	17.0000	+7.937%	20	830	-10.294%
2026-01-13	15.9000	15.9000	15.7500	15.7500	+0.962%	36	810	-3.175%
2026-01-12	15.6000	15.6000	15.6000	15.6000	-2.561%	13	774	-2.244%
2026-01-09	16.2500	16.4300	16.0100	16.0100	-28.527%	3	761	-4.747%
2026-01-08	22.4500	22.5000	22.3500	22.4000	+16.849%	21	760	-31.920%
2026-01-07	19.1700	19.1700	19.1700	19.1700	+7.697%	4	739	-20.449%
2026-01-06	17.8000	17.8000	17.8000	17.8000	-2.412%	1	735	-14.326%
2026-01-05	18.2000	18.3000	17.9200	18.2400	+4.050%	271	734	-16.393%
2026-01-02	17.5300	17.5300	17.5300	17.5300	-7.834%	2	592	-13.006%
2025-12-22	19.0200	19.0200	19.0200	19.0200	+11.033%	1	592	-19.821%
2025-12-16	17.0900	17.1300	17.0900	17.1300	-5.097%	20	591	-10.975%
2025-12-15	17.6500	18.0500	17.6500	18.0500	+20.333%	21	599	-15.512%
2025-12-12	15.0000	15.0000	15.0000	15.0000	-20.424%	15	578	+1.667%
2025-12-10	17.9000	19.0000	17.9000	18.8500	+2.446%	377	563	-19.098%
2025-12-09	18.4000	18.4000	18.4000	18.4000	-2.128%	200	263	-17.120%
2025-12-08	19.0500	19.1500	18.8000	18.8000	+2.732%	37	75	-18.883%
2025-11-12	18.3000	18.3000	18.3000	18.3000	0.000%	57	57	-16.667%