Dark

VST20261016P125
VST Oct 16 2026 125.00 Put (VST261016P00125000)
option OPRA

EOD

Oct 1, 2026

0.6800-5.556%(-0.0400)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7000	0.7800	0.4100	0.6800	-5.556%	127	2,530	0.000%
2026-09-30	0.8500	1.8000	0.6500	0.7200	+28.571%	117	2,556	-5.556%
2026-09-29	0.7100	0.7100	0.4700	0.5600	-29.114%	159	2,552	+21.429%
2026-09-28	1.1000	1.1000	0.7900	0.7900	-12.222%	65	2,522	-13.924%
2026-09-25	0.9200	1.1700	0.8200	0.9000	-5.263%	714	2,512	-24.444%
2026-09-24	1.3000	1.3100	0.9000	0.9500	-14.414%	100	2,429	-28.421%
2026-09-23	0.9900	1.2000	0.9600	1.1100	+27.586%	98	2,472	-38.739%
2026-09-22	0.9700	0.9800	0.8000	0.8700	-15.534%	26	2,459	-21.839%
2026-09-21	1.0000	1.3000	0.9300	1.0300	-10.435%	203	2,452	-33.981%
2026-09-18	1.0100	1.2800	0.9800	1.1500	+13.861%	157	2,432	-40.870%
2026-09-17	1.1000	1.2500	0.8600	1.0100	-35.669%	122	2,372	-32.673%
2026-09-16	1.5100	1.6500	1.3100	1.5700	+5.369%	188	2,375	-56.688%
2026-09-15	1.3900	1.6500	1.2700	1.4900	-11.834%	115	2,395	-54.362%
2026-09-14	1.5600	1.7600	1.2800	1.6900	+72.449%	151	2,366	-59.763%
2026-09-11	1.0800	1.1200	0.9000	0.9800	-18.333%	16	2,334	-30.612%
2026-09-10	1.0300	1.2000	0.8800	1.2000	+22.449%	60	2,333	-43.333%
2026-09-09	1.1000	1.1900	0.9300	0.9800	-2.970%	42	2,328	-30.612%
2026-09-08	1.1000	1.1000	0.8300	1.0100	-14.407%	213	2,319	-32.673%
2026-09-04	1.7500	1.7500	1.1100	1.1800	-31.792%	105	2,253	-42.373%
2026-09-03	1.5500	1.9000	1.3500	1.7300	-8.466%	194	2,253	-60.694%
2026-09-02	2.8700	2.8700	1.8400	1.8900	-34.146%	108	2,232	-64.021%
2026-09-01	3.2300	3.3000	2.6000	2.8700	+0.702%	326	2,196	-76.307%
2026-08-31	3.3000	3.3000	2.8500	2.8500	-10.658%	181	2,130	-76.140%
2026-08-28	2.3000	3.2800	2.3000	3.1900	+12.721%	58	2,029	-78.683%
2026-08-27	2.7500	3.1500	2.5600	2.8300	-3.082%	84	2,013	-75.972%
2026-08-26	2.5900	3.0400	2.5900	2.9200	-9.598%	48	1,990	-76.712%
2026-08-25	3.2600	3.7500	3.1600	3.2300	-22.169%	575	1,988	-78.947%
2026-08-24	4.5300	4.5300	3.8200	4.1500	-0.480%	551	1,582	-83.614%
2026-08-21	3.6300	4.1800	3.6300	4.1700	+12.703%	102	1,187	-83.693%
2026-08-20	2.8900	3.7000	2.8900	3.7000	+15.625%	289	1,147	-81.622%
2026-08-19	3.5500	3.7500	3.2000	3.2000	-19.395%	83	1,239	-78.750%
2026-08-18	2.6200	3.9700	2.6200	3.9700	+80.455%	22	1,225	-82.872%
2026-08-17	2.3100	2.4500	2.2000	2.2000	-5.172%	36	1,205	-69.091%
2026-08-14	2.5000	2.7000	2.3200	2.3200	-22.667%	14	1,202	-70.690%
2026-08-13	2.9000	3.0000	2.9000	3.0000	-1.316%	318	1,204	-77.333%
2026-08-12	3.3000	3.3000	3.0000	3.0400	-13.390%	18	1,428	-77.632%
2026-08-11	3.7000	3.7000	3.5100	3.5100	-14.806%	11	1,422	-80.627%
2026-08-10	4.6000	4.6000	4.1100	4.1200	-16.935%	23	1,412	-83.495%
2026-08-07	5.5000	5.5000	4.6000	4.9600	-5.703%	107	1,419	-86.290%
2026-08-06	5.7600	5.7600	5.2500	5.2600	-10.847%	12	1,346	-87.072%
2026-08-05	6.1300	6.2000	5.7500	5.9000	+3.509%	120	1,341	-88.475%
2026-08-04	5.0000	5.7300	5.0000	5.7000	+52.000%	104	1,281	-88.070%
2026-08-03	3.9000	3.9000	3.7500	3.7500	-19.355%	7	1,178	-81.867%
2026-07-31	4.9000	4.9000	4.6300	4.6500	-4.124%	4	1,178	-85.376%
2026-07-30	5.0500	5.0500	4.8500	4.8500	-21.138%	4	1,175	-85.979%
2026-07-29	5.5400	6.2500	5.5400	6.1500	+20.588%	16	1,177	-88.943%
2026-07-28	5.0000	5.1000	4.7500	5.1000	+45.299%	33	1,161	-86.667%
2026-07-27	3.5100	3.5100	3.5100	3.5100	+43.265%	1	1,143	-80.627%
2026-07-24	2.4500	2.4500	2.1900	2.4500	-2.000%	5	1,142	-72.245%
2026-07-23	2.5000	2.5000	2.5000	2.5000	-4.580%	1	1,143	-72.800%
2026-07-22	2.5100	2.6200	2.5100	2.6200	-34.826%	4	1,144	-74.046%
2026-07-20	4.0200	4.0200	4.0200	4.0200	-19.600%	1	1,146	-83.085%
2026-07-17	5.0000	5.0000	5.0000	5.0000	-7.579%	1	1,145	-86.400%
2026-07-16	5.4100	5.4100	5.4100	5.4100	+35.250%	1	1,145	-87.431%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+11.111%	12	1,144	-83.000%
2026-07-14	3.3000	3.6000	3.0000	3.6000	-12.833%	517	1,132	-81.111%
2026-07-10	4.3500	4.3700	4.1100	4.1300	-26.903%	29	646	-83.535%
2026-07-08	5.4000	5.6500	5.4000	5.6500	+10.784%	14	660	-87.965%
2026-07-07	5.3000	5.3000	5.1000	5.1000	-3.774%	71	660	-86.667%
2026-07-06	5.1500	5.3500	5.1500	5.3000	+0.952%	67	626	-87.170%
2026-07-01	5.2500	5.2500	5.2500	5.2500	+39.257%	2	602	-87.048%
2026-06-29	3.7700	3.7700	3.7700	3.7700	+6.799%	5	600	-81.963%
2026-06-25	3.7300	3.7300	3.5200	3.5300	-18.851%	25	595	-80.737%
2026-06-23	4.3500	4.3500	4.3500	4.3500	0.000%	1	612	-84.368%
2026-06-18	4.3500	4.3500	4.3500	4.3500	-27.500%	12	625	-84.368%
2026-06-16	6.0000	6.0000	6.0000	6.0000	+4.348%	1	625	-88.667%
2026-06-15	6.0000	6.0000	5.7500	5.7500	-33.832%	5	622	-88.174%
2026-06-09	8.6900	8.6900	8.6900	8.6900	+10.419%	1	622	-92.175%
2026-06-08	7.8700	7.8700	7.8700	7.8700	+41.293%	1	623	-91.360%
2026-05-26	5.5700	5.5700	5.5700	5.5700	-17.604%	1	622	-87.792%
2026-05-22	6.7600	6.7600	6.7600	6.7600	-41.217%	1	623	-89.941%
2026-05-19	11.5000	11.5000	11.5000	11.5000	-0.862%	1	622	-94.087%
2026-05-18	11.6000	11.6000	11.6000	11.6000	+14.398%	1	620	-94.138%
2026-05-13	9.8000	10.1400	9.8000	10.1400	+18.596%	2	620	-93.294%
2026-05-11	8.5000	8.8100	8.5000	8.5500	-4.788%	13	620	-92.047%
2026-05-08	8.5200	9.0500	8.5200	8.9800	+10.184%	42	606	-92.428%
2026-05-06	7.7900	8.1500	7.7900	8.1500	-8.939%	12	577	-91.656%
2026-04-29	8.9500	8.9500	8.9500	8.9500	+5.294%	1	565	-92.402%
2026-04-21	8.5000	8.5000	8.5000	8.5000	+11.842%	300	565	-92.000%
2026-04-16	7.6000	7.6000	7.6000	7.6000	-17.391%	12	265	-91.053%
2026-04-10	9.2000	9.2000	9.2000	9.2000	+4.545%	11	253	-92.609%
2026-04-09	8.8000	8.8000	8.8000	8.8000	-24.138%	1	253	-92.273%
2026-03-20	10.0500	11.6000	10.0500	11.6000	+16.583%	5	254	-94.138%
2026-03-11	9.9500	9.9500	9.9500	9.9500	+3.971%	3	249	-93.166%
2026-02-13	9.5700	9.5700	9.5700	9.5700	-38.138%	1	247	-92.894%
2026-02-05	15.4700	15.4700	15.4700	15.4700	+1.776%	1	247	-95.604%
2026-02-04	15.2000	15.2500	15.2000	15.2000	0.000%	246	246	-95.526%