Dark

VST20260918P155
VST Sep 18 2026 155.00 Put (VST260918P00155000)
option OPRA

EOD

Aug 5, 2026

18.81+11.302%(+1.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	18.8100	18.8100	18.8100	18.8100	+11.302%	1	770	0.000%
2026-08-04	16.9700	16.9700	16.9000	16.9000	+49.558%	123	770	+11.302%
2026-08-03	14.8300	14.8300	11.3000	11.3000	-23.906%	17	650	+66.460%
2026-07-31	14.4500	15.7500	14.4500	14.8500	+4.284%	26	648	+26.667%
2026-07-30	14.5000	14.5500	14.2400	14.2400	-23.027%	13	651	+32.093%
2026-07-29	17.4800	18.5000	17.4800	18.5000	+17.386%	4	648	+1.676%
2026-07-28	14.4700	16.0400	14.4700	15.7600	+40.089%	12	648	+19.353%
2026-07-27	8.7500	11.2500	8.7500	11.2500	+53.479%	13	643	+67.200%
2026-07-24	7.3100	7.3300	7.3100	7.3300	-3.170%	2	636	+156.617%
2026-07-23	8.2400	8.2400	7.5700	7.5700	-8.795%	9	638	+148.481%
2026-07-22	8.5800	8.5800	8.0800	8.3000	-14.872%	7	635	+126.627%
2026-07-21	10.4000	10.4000	9.7500	9.7500	-22.311%	3	634	+92.923%
2026-07-20	12.5500	12.5500	12.5500	12.5500	+1.210%	1	634	+49.880%
2026-07-17	15.5000	15.5000	12.4000	12.4000	-22.981%	5	634	+51.694%
2026-07-16	13.0200	16.1000	13.0200	16.1000	+37.607%	123	638	+16.832%
2026-07-15	9.4000	11.8500	9.2600	11.7000	-4.568%	82	587	+60.769%
2026-07-14	11.2400	12.6000	9.0500	12.2600	-3.083%	19	549	+53.426%
2026-07-13	12.5000	12.6500	12.4500	12.6500	+2.846%	6	554	+48.696%
2026-07-09	12.7100	13.2100	12.3000	12.3000	-15.580%	26	555	+52.927%
2026-07-08	15.2000	15.4500	14.5700	14.5700	-4.145%	7	553	+29.101%
2026-07-06	14.9500	15.2000	14.9500	15.2000	-6.462%	4	549	+23.750%
2026-07-02	16.7000	16.7000	16.2500	16.2500	+3.503%	7	542	+15.754%
2026-07-01	13.7500	16.3000	13.4500	15.7000	+18.045%	129	542	+19.809%
2026-06-30	11.2000	13.3000	11.2000	13.3000	+18.750%	6	498	+41.429%
2026-06-29	11.1200	11.3500	10.9000	11.2000	-0.178%	29	498	+67.946%
2026-06-24	11.9500	11.9500	11.2200	11.2200	+7.885%	11	499	+67.647%
2026-06-22	10.3500	10.4000	10.2000	10.4000	-18.175%	12	510	+80.865%
2026-06-18	10.8800	12.7100	10.8800	12.7100	-7.899%	15	514	+47.994%
2026-06-16	13.7000	13.9500	13.1500	13.8000	-11.652%	77	514	+36.304%
2026-06-15	17.0000	17.0000	15.6200	15.6200	-27.450%	3	470	+20.423%
2026-06-11	21.5300	21.5300	21.5300	21.5300	-15.270%	5	470	-12.634%
2026-06-10	25.4100	25.4100	25.4100	25.4100	+23.230%	2	470	-25.974%
2026-06-08	20.6200	20.6200	20.6200	20.6200	+13.797%	1	469	-8.778%
2026-06-03	18.1200	18.1200	18.1200	18.1200	+12.198%	1	469	+3.808%
2026-06-02	16.1500	16.1500	16.1500	16.1500	-3.003%	45	468	+16.471%
2026-06-01	16.6500	16.6500	16.6500	16.6500	+5.380%	50	430	+12.973%
2026-05-29	15.8000	15.8000	15.8000	15.8000	+5.333%	1	380	+19.051%
2026-05-28	15.0000	15.0000	15.0000	15.0000	-4.459%	1	379	+25.400%
2026-05-27	14.4100	15.7000	14.4100	15.7000	+14.099%	7	379	+19.809%
2026-05-26	13.7600	13.7600	13.7600	13.7600	-17.802%	1	374	+36.701%
2026-05-22	16.3700	16.7400	16.3700	16.7400	-15.668%	2	375	+12.366%
2026-05-21	19.8500	19.8500	19.8500	19.8500	-28.365%	1	375	-5.239%
2026-05-19	27.7100	27.7100	27.7100	27.7100	+4.685%	1	375	-32.118%
2026-05-18	26.4700	26.4700	26.4700	26.4700	+14.837%	1	375	-28.938%
2026-05-14	23.6300	23.6300	23.0500	23.0500	+7.963%	6	375	-18.395%
2026-05-12	21.3500	21.3500	21.3500	21.3500	+10.622%	1	378	-11.897%
2026-05-11	20.1500	20.9500	19.3000	19.3000	-5.346%	9	378	-2.539%
2026-05-08	20.3900	20.3900	20.3900	20.3900	+10.695%	1	376	-7.749%
2026-05-07	16.0000	18.4200	16.0000	18.4200	+5.257%	5	375	+2.117%
2026-05-06	18.3000	18.4000	17.0000	17.5000	+4.790%	189	371	+7.486%
2026-05-05	17.5000	17.5000	16.6500	16.7000	+3.470%	8	318	+12.635%
2026-04-17	16.1400	16.1400	16.1400	16.1400	-15.938%	1	312	+16.543%
2026-04-13	19.3000	19.4500	19.0100	19.2000	-0.518%	25	312	-2.031%
2026-04-10	19.4500	19.4500	19.2000	19.3000	+1.312%	8	299	-2.539%
2026-04-08	18.5600	19.0500	18.5600	19.0500	-13.014%	3	294	-1.260%
2026-04-01	21.6400	21.9000	21.6400	21.9000	-10.429%	3	293	-14.110%
2026-03-30	21.1000	24.4500	21.1000	24.4500	+0.617%	6	292	-23.067%
2026-03-24	24.3000	24.3000	24.3000	24.3000	+4.381%	1	293	-22.593%
2026-03-23	22.8000	23.2800	22.8000	23.2800	+8.531%	5	292	-19.201%
2026-03-20	20.0100	21.4500	20.0100	21.4500	-2.721%	2	291	-12.308%
2026-03-09	22.0500	22.0500	22.0500	22.0500	+10.582%	1	290	-14.694%
2026-03-03	23.6000	23.6300	19.9100	19.9400	-2.351%	5	290	-5.667%
2026-02-12	20.4200	20.4200	20.4200	20.4200	-10.084%	1	287	-7.884%
2026-02-10	22.7100	22.7100	22.7100	22.7100	-0.395%	6	287	-17.173%
2026-02-02	23.3000	23.3000	22.8000	22.8000	-0.913%	54	281	-17.500%
2026-01-30	23.0100	23.0100	23.0100	23.0100	-2.002%	5	241	-18.253%
2026-01-21	23.2700	23.5300	23.0000	23.4800	-1.962%	57	241	-19.889%
2026-01-20	23.3200	23.9500	23.3200	23.9500	+14.703%	24	190	-21.461%
2026-01-16	20.1000	20.8800	20.1000	20.8800	+25.030%	24	155	-9.914%
2026-01-15	16.9000	16.9500	16.7000	16.7000	-11.170%	93	155	+12.635%
2026-01-14	18.8000	18.8000	18.8000	18.8000	+5.322%	2	93	+0.053%
2026-01-13	17.8000	17.8500	17.8000	17.8500	-29.026%	55	91	+5.378%
2026-01-08	25.2500	25.2500	25.1500	25.1500	+7.249%	10	37	-25.209%
2026-01-07	23.8000	23.8000	23.4000	23.4500	+7.866%	22	31	-19.787%
2025-12-30	21.7300	21.7400	21.7300	21.7400	+1.970%	6	17	-13.477%
2025-12-19	21.3200	21.3200	21.3200	21.3200	+19.106%	1	17	-11.773%
2025-12-16	17.9000	17.9000	17.9000	17.9000	-16.159%	2	16	+5.084%
2025-12-09	20.5000	21.3500	20.5000	21.3500	+6.219%	18	18	-11.897%
2025-12-02	20.1000	20.1000	20.1000	20.1000	-3.458%	3	3	-6.418%
2025-11-14	20.8200	20.8200	20.8200	20.8200	0.000%	2	2	-9.654%