Dark

VST20260918P160
VST Sep 18 2026 160.00 Put (VST260918P00160000)
option OPRA

EOD

Aug 6, 2026

21.97+3.437%(+0.73)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	22.6900	22.6900	21.9700	21.9700	+3.437%	11	969	0.000%
2026-08-04	21.0000	21.2400	20.4000	21.2400	+49.053%	23	960	+3.437%
2026-08-03	17.2800	17.2800	14.1500	14.2500	-18.571%	944	956	+54.175%
2026-07-30	17.5300	17.5300	17.5000	17.5000	-17.956%	30	1,502	+25.543%
2026-07-29	19.4500	21.3300	19.4500	21.3300	+16.877%	4	1,492	+3.000%
2026-07-28	18.2500	18.2500	18.2500	18.2500	+26.736%	6	1,488	+20.384%
2026-07-27	13.4400	14.4000	13.1500	14.4000	+30.909%	80	1,488	+52.569%
2026-07-24	9.3000	11.0000	9.3000	11.0000	+12.821%	2	1,452	+99.727%
2026-07-23	10.3700	10.3700	9.7500	9.7500	-2.500%	13	1,452	+125.333%
2026-07-22	10.1500	10.4500	10.0000	10.0000	-16.318%	4	1,452	+119.700%
2026-07-21	11.9500	11.9500	11.9500	11.9500	-14.643%	10	1,452	+83.849%
2026-07-20	15.1500	15.4000	14.0000	14.0000	-8.795%	4	1,452	+56.929%
2026-07-17	16.3900	16.3900	15.3500	15.3500	-17.161%	8	1,453	+43.127%
2026-07-16	17.3500	18.5300	17.3000	18.5300	+28.681%	76	1,448	+18.564%
2026-07-15	14.2500	14.4000	14.2500	14.4000	-5.263%	31	1,482	+52.569%
2026-07-14	11.5000	15.3000	11.2000	15.2000	-1.618%	34	1,452	+44.539%
2026-07-13	14.8000	15.4500	14.8000	15.4500	+4.746%	10	1,443	+42.201%
2026-07-10	14.7500	14.7500	14.7500	14.7500	-3.279%	1	1,446	+48.949%
2026-07-09	15.2500	15.2500	15.2500	15.2500	-15.746%	10	1,445	+44.066%
2026-07-08	18.1000	18.1000	18.1000	18.1000	+4.564%	2	1,435	+21.381%
2026-07-07	17.1500	17.3100	17.1500	17.3100	-2.479%	5	1,433	+26.921%
2026-07-06	17.4000	18.2000	17.4000	17.7500	-2.473%	10	1,429	+23.775%
2026-07-01	17.9500	18.4500	17.9500	18.2000	+14.465%	25	1,419	+20.714%
2026-06-30	13.3900	15.9000	13.3900	15.9000	+19.369%	23	1,412	+38.176%
2026-06-29	13.3200	13.3200	13.3200	13.3200	+3.416%	1	1,412	+64.940%
2026-06-26	12.8800	12.8800	12.8800	12.8800	-12.678%	1	1,412	+70.575%
2026-06-24	13.7800	14.7500	13.7800	14.7500	-0.135%	7	1,411	+48.949%
2026-06-23	15.3800	15.5000	13.9000	14.7700	+23.083%	5	1,411	+48.747%
2026-06-22	12.8300	12.8300	12.0000	12.0000	-14.591%	2	1,410	+83.083%
2026-06-18	12.6400	14.0500	12.6400	14.0500	-14.848%	3	1,386	+56.370%
2026-06-17	15.7500	16.5500	15.6000	16.5000	+0.917%	35	1,386	+33.152%
2026-06-16	16.8000	16.8000	16.3500	16.3500	-39.444%	3	1,386	+34.373%
2026-06-11	27.0000	27.0000	27.0000	27.0000	+29.933%	1	1,389	-18.630%
2026-06-04	21.5000	21.5000	20.7800	20.7800	+11.123%	2	1,389	+5.727%
2026-06-02	18.7000	18.7000	18.7000	18.7000	+2.747%	1	1,388	+17.487%
2026-05-28	18.2000	18.2000	18.2000	18.2000	-1.622%	1	1,388	+20.714%
2026-05-27	18.5000	18.5000	18.5000	18.5000	+12.805%	12	1,388	+18.757%
2026-05-26	16.4000	16.4000	16.4000	16.4000	-48.281%	110	1,390	+33.963%
2026-05-19	31.7100	31.7100	31.7100	31.7100	+32.015%	12	1,500	-30.716%
2026-05-12	24.0200	24.0200	24.0200	24.0200	+6.898%	1	1,488	-8.535%
2026-05-11	22.4700	22.4700	22.4700	22.4700	-4.667%	1	1,488	-2.225%
2026-05-08	23.0000	23.5700	23.0000	23.5700	+7.921%	2	1,488	-6.788%
2026-05-07	19.0000	21.8400	18.6500	21.8400	+9.200%	33	1,487	+0.595%
2026-05-06	20.3000	20.3500	19.8000	20.0000	+2.093%	31	1,477	+9.850%
2026-05-05	19.8000	19.8000	19.1500	19.5900	-7.156%	11	1,479	+12.149%
2026-05-01	20.9500	21.1000	20.9500	21.1000	+0.476%	13	1,463	+4.123%
2026-04-30	21.0000	21.0000	21.0000	21.0000	+12.060%	1	1,463	+4.619%
2026-04-27	19.1600	19.5700	18.7400	18.7400	-10.335%	3	1,463	+17.236%
2026-04-23	21.2000	21.2000	20.9000	20.9000	-3.464%	2	1,463	+5.120%
2026-04-22	21.2500	21.6500	21.2500	21.6500	+19.746%	31	1,463	+1.478%
2026-04-17	18.0800	18.0800	18.0800	18.0800	-5.092%	1	1,460	+21.515%
2026-04-16	18.4000	19.1000	18.4000	19.0500	+0.794%	137	1,459	+15.328%
2026-04-15	18.6000	18.9000	18.4500	18.9000	-4.158%	12	1,327	+16.243%
2026-04-14	19.7200	19.7200	19.7200	19.7200	-5.420%	1	1,324	+11.410%
2026-04-13	20.8500	20.8500	20.8500	20.8500	-3.695%	1	1,325	+5.372%
2026-04-10	21.6500	21.7000	21.6500	21.6500	+0.046%	3	1,324	+1.478%
2026-04-09	21.6400	21.6400	21.6400	21.6400	-3.220%	1	1,324	+1.525%
2026-04-08	21.0200	22.3600	21.0200	22.3600	-12.141%	3	1,324	-1.744%
2026-04-07	25.4500	25.4500	25.4500	25.4500	-0.196%	1	1,323	-13.674%
2026-04-02	25.1500	25.5000	25.1500	25.5000	+4.082%	3	1,319	-13.843%
2026-04-01	24.4000	24.5000	24.3000	24.5000	-10.256%	5	1,319	-10.327%
2026-03-31	27.3000	27.3000	27.3000	27.3000	+0.738%	1	1,314	-19.524%
2026-03-30	25.8500	27.1000	25.8500	27.1000	+7.115%	11	1,313	-18.930%
2026-03-23	25.3000	25.3000	25.3000	25.3000	+4.762%	4	1,304	-13.162%
2026-03-20	23.2300	24.1500	22.6600	24.1500	+16.106%	5	1,306	-9.027%
2026-03-17	21.1000	21.1000	20.8000	20.8000	-6.517%	4	1,305	+5.625%
2026-03-16	22.2500	22.2500	22.2500	22.2500	-8.737%	1	1,304	-1.258%
2026-03-13	24.3800	24.3800	24.3800	24.3800	+2.869%	1	1,304	-9.885%
2026-03-12	23.7000	23.7000	23.7000	23.7000	+0.084%	3	1,303	-7.300%
2026-03-11	23.6800	23.6800	23.6800	23.6800	+10.242%	2	1,300	-7.221%
2026-03-10	21.4800	21.4800	21.4800	21.4800	-14.762%	1	1,298	+2.281%
2026-03-09	25.2000	25.2000	25.2000	25.2000	+12.500%	1	1,299	-12.817%
2026-03-04	22.4000	22.4000	22.4000	22.4000	-12.500%	2	1,298	-1.920%
2026-03-03	25.6000	25.6000	25.6000	25.6000	+37.192%	1	1,297	-14.180%
2026-02-27	18.5000	18.6600	18.5000	18.6600	-12.804%	2	1,297	+17.738%
2026-02-23	21.4000	21.4000	21.4000	21.4000	+10.026%	1	1,297	+2.664%
2026-02-20	19.4500	19.4500	19.4500	19.4500	-3.951%	1	1,297	+12.956%
2026-02-18	19.6100	20.5800	19.6100	20.2500	-11.379%	1,019	1,298	+8.494%
2026-02-12	22.8500	22.8500	22.8500	22.8500	-8.964%	1	279	-3.851%
2026-02-10	25.1000	25.1000	25.1000	25.1000	-1.761%	2	279	-12.470%
2026-02-02	26.1000	26.1500	25.5500	25.5500	+4.670%	38	277	-14.012%
2026-01-29	24.4100	24.4100	24.4100	24.4100	-0.367%	1	245	-9.996%
2026-01-26	24.5000	24.5000	24.5000	24.5000	-0.770%	6	244	-10.327%
2026-01-22	24.6200	24.6900	24.6200	24.6900	+10.223%	5	248	-11.017%
2026-01-16	22.5000	23.0500	22.2500	22.4000	+17.895%	26	228	-1.920%
2026-01-15	19.4000	19.4000	18.9500	19.0000	-3.797%	34	228	+15.632%
2026-01-12	19.8000	19.8500	19.7500	19.7500	-1.250%	46	201	+11.241%
2026-01-09	20.0000	20.0000	20.0000	20.0000	-23.664%	1	156	+9.850%
2026-01-07	26.5500	26.5500	26.2000	26.2000	+12.688%	15	156	-16.145%
2025-12-31	23.5000	23.5000	23.2500	23.2500	-5.295%	27	116	-5.505%
2025-12-24	24.5500	24.5500	24.5500	24.5500	+3.586%	1	115	-10.509%
2025-12-23	23.7000	23.7000	23.7000	23.7000	+8.467%	110	115	-7.300%
2025-12-16	21.8500	21.8500	21.8500	21.8500	-7.728%	1	5	+0.549%
2025-11-25	23.6800	23.6800	23.6800	23.6800	0.000%	4	4	-7.221%