Dark

VST20261016P140
VST Oct 16 2026 140.00 Put (VST261016P00140000)
option OPRA

EOD

Oct 1, 2026

5.00-14.384%(-0.84)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.0700	6.0000	4.1200	5.0000	-14.384%	60	4,105	0.000%
2026-09-30	6.3000	9.1300	5.5500	5.8400	+25.591%	55	4,134	-14.384%
2026-09-29	5.0300	5.2200	3.8000	4.6500	-24.390%	153	4,117	+7.527%
2026-09-28	6.7200	6.9600	5.5500	6.1500	-4.503%	112	4,229	-18.699%
2026-09-25	5.5200	7.3000	5.5000	6.4400	+3.871%	32	4,258	-22.360%
2026-09-24	7.4300	7.4300	5.9000	6.2000	-4.615%	55	4,275	-19.355%
2026-09-23	5.0000	6.5600	5.0000	6.5000	+16.906%	94	4,267	-23.077%
2026-09-22	5.3000	5.7500	4.8000	5.5600	-0.891%	250	4,232	-10.072%
2026-09-21	5.8800	6.2000	5.0000	5.6100	-2.435%	243	4,169	-10.873%
2026-09-18	4.7500	6.2200	4.7500	5.7500	+12.745%	294	4,006	-13.043%
2026-09-17	4.6000	5.8500	4.2200	5.1000	-20.313%	165	3,848	-1.961%
2026-09-16	5.9500	6.7700	5.6300	6.4000	+2.400%	75	3,733	-21.875%
2026-09-15	6.1500	6.6500	5.6900	6.2500	-8.223%	568	3,716	-20.000%
2026-09-14	5.4000	6.8100	5.3500	6.8100	+60.235%	144	3,479	-26.579%
2026-09-11	4.4200	4.6500	4.0000	4.2500	-3.409%	155	3,391	+17.647%
2026-09-10	3.7200	4.7000	3.4500	4.4000	+17.333%	81	3,355	+13.636%
2026-09-09	4.2500	4.4500	3.7300	3.7500	0.000%	98	3,344	+33.333%
2026-09-08	4.0000	4.0000	3.3500	3.7500	-17.219%	168	3,267	+33.333%
2026-09-04	6.1800	6.1800	4.5000	4.5300	-26.341%	70	3,178	+10.375%
2026-09-03	5.6000	6.6500	5.0000	6.1500	-5.530%	103	3,178	-18.699%
2026-09-02	8.7400	8.8500	6.3700	6.5100	-27.667%	334	3,163	-23.195%
2026-09-01	10.2900	10.2900	8.2000	9.0000	+0.784%	21	3,027	-44.444%
2026-08-31	10.0000	10.1000	8.9300	8.9300	-6.000%	1,525	3,023	-44.009%
2026-08-28	8.5000	9.5000	8.5000	9.5000	+13.772%	36	2,909	-47.368%
2026-08-27	8.4500	9.1500	8.3500	8.3500	+1.212%	69	2,912	-40.120%
2026-08-26	7.3000	8.4000	7.3000	8.2500	-8.840%	17	2,900	-39.394%
2026-08-25	9.7500	10.0800	9.0000	9.0500	-16.972%	29	2,900	-44.751%
2026-08-24	11.9000	11.9000	10.6800	10.9000	-0.909%	14	2,889	-54.128%
2026-08-21	9.4000	11.0000	9.4000	11.0000	+11.223%	75	2,881	-54.545%
2026-08-20	8.2000	10.0000	8.2000	9.8900	+12.386%	152	2,864	-49.444%
2026-08-19	9.8700	9.8700	8.5000	8.8000	-11.824%	151	2,777	-43.182%
2026-08-18	7.8500	10.0500	7.5800	9.9800	+44.638%	34	2,851	-49.900%
2026-08-17	6.7000	7.2500	6.7000	6.9000	+6.154%	314	2,839	-27.536%
2026-08-14	7.0000	7.0000	6.3000	6.5000	-13.102%	18	2,652	-23.077%
2026-08-13	7.9500	7.9500	7.4800	7.4800	-4.348%	17	2,647	-33.155%
2026-08-12	7.4000	8.0900	7.4000	7.8200	-10.629%	12	2,634	-36.061%
2026-08-11	9.4000	9.4000	8.7000	8.7500	-9.326%	31	2,632	-42.857%
2026-08-10	10.0000	10.2900	9.5100	9.6500	-13.063%	42	2,643	-48.187%
2026-08-07	13.5900	13.7500	11.1000	11.1000	-3.394%	21	2,614	-54.955%
2026-08-06	11.9000	12.4000	11.4900	11.4900	-7.413%	5	2,603	-56.484%
2026-08-05	12.3500	12.5000	12.3500	12.4100	+4.726%	10	2,601	-59.710%
2026-08-04	7.3500	11.8500	7.3500	11.8500	+56.954%	961	2,597	-57.806%
2026-08-03	9.6200	9.6200	7.3000	7.5500	-22.959%	40	2,749	-33.775%
2026-07-31	9.9300	10.2600	9.8000	9.8000	-3.258%	19	2,718	-48.980%
2026-07-30	9.8000	10.2500	9.4000	10.1300	-16.626%	325	2,731	-50.642%
2026-07-29	10.1500	12.1500	10.1500	12.1500	+22.727%	7	2,952	-58.848%
2026-07-28	9.5000	10.4600	9.5000	9.9000	+104.124%	746	2,957	-49.495%
2026-07-24	5.0700	5.0700	4.8500	4.8500	-11.009%	31	2,362	+3.093%
2026-07-23	5.7800	5.7800	5.4500	5.4500	-14.173%	13	2,362	-8.257%
2026-07-21	6.4400	6.4400	6.3000	6.3500	-29.444%	4	2,352	-21.260%
2026-07-17	8.8500	9.0000	8.8500	9.0000	-13.462%	3	2,352	-44.444%
2026-07-16	10.0000	10.6000	9.9000	10.4000	+26.829%	21	2,350	-51.923%
2026-07-15	6.8200	8.2000	6.8200	8.2000	-5.530%	9	2,334	-39.024%
2026-07-14	6.6500	8.6800	6.5500	8.6800	+4.327%	6	2,332	-42.396%
2026-07-10	8.2500	8.5000	8.2500	8.3200	-2.690%	78	2,329	-39.904%
2026-07-09	8.3000	8.5500	8.3000	8.5500	-12.933%	12	2,296	-41.520%
2026-07-07	9.1800	9.8200	9.1800	9.8200	-0.607%	4	2,296	-49.084%
2026-07-02	9.8000	9.8800	9.7800	9.8800	-5.905%	802	1,546	-49.393%
2026-07-01	10.0000	10.5000	10.0000	10.5000	+35.484%	18	1,546	-52.381%
2026-06-30	7.7500	7.7500	7.7500	7.7500	+4.730%	1	1,538	-35.484%
2026-06-29	8.0600	8.0600	7.4000	7.4000	+1.370%	3	1,539	-32.432%
2026-06-26	7.3000	7.3000	7.3000	7.3000	+4.585%	1	1,538	-31.507%
2026-06-25	7.3100	7.3100	6.6500	6.9800	-11.646%	4	1,538	-28.367%
2026-06-24	8.9000	8.9000	7.9000	7.9000	+12.857%	2	1,538	-36.709%
2026-06-22	8.2000	8.2000	7.0000	7.0000	-26.316%	5	1,538	-28.571%
2026-06-16	9.2500	9.5000	9.2000	9.5000	-18.103%	30	1,536	-47.368%
2026-06-15	12.0000	12.0000	11.6000	11.6000	-12.453%	3	1,424	-56.897%
2026-06-12	13.3000	13.9500	13.2500	13.2500	-9.556%	121	1,424	-62.264%
2026-06-11	15.1000	15.3000	14.6500	14.6500	-14.677%	83	1,424	-65.870%
2026-06-10	16.0200	17.3000	16.0200	17.1700	+14.086%	14	1,351	-70.879%
2026-06-09	15.0000	15.9000	15.0000	15.0500	+5.614%	6	1,356	-66.777%
2026-06-08	14.0000	14.2500	13.9500	14.2500	+1.786%	5	1,360	-64.912%
2026-06-05	13.7100	14.0000	13.7000	14.0000	+5.501%	17	1,358	-64.286%
2026-06-04	12.9900	13.5500	12.9500	13.2700	+7.016%	42	1,358	-62.321%
2026-06-03	11.9000	12.4400	11.9000	12.4000	+18.095%	13	1,356	-59.677%
2026-05-28	10.6500	10.6500	10.5000	10.5000	+7.692%	21	1,360	-52.381%
2026-05-26	10.9000	10.9000	9.7500	9.7500	-19.421%	5	1,339	-48.718%
2026-05-22	14.1000	14.1000	11.7000	12.1000	-12.319%	103	1,338	-58.678%
2026-05-21	14.8000	14.8000	13.8000	13.8000	-24.549%	6	1,241	-63.768%
2026-05-18	18.2900	18.2900	18.2900	18.2900	+9.521%	1	1,241	-72.663%
2026-05-14	17.0000	17.0000	16.7000	16.7000	+1.891%	13	1,241	-70.060%
2026-05-13	17.5000	17.6000	16.3900	16.3900	+8.543%	75	1,233	-69.494%
2026-05-12	15.1000	15.1000	15.1000	15.1000	+3.425%	1	1,233	-66.887%
2026-05-11	15.3000	15.3000	14.6000	14.6000	-3.947%	7	1,233	-65.753%
2026-05-08	13.1500	15.2000	13.1500	15.2000	+10.145%	23	1,203	-67.105%
2026-05-07	12.1900	13.8000	12.1900	13.8000	+7.393%	600	1,185	-63.768%
2026-05-06	13.0000	13.3400	12.8500	12.8500	+5.761%	22	633	-61.089%
2026-05-05	12.1500	12.1500	12.1500	12.1500	-3.724%	2	636	-58.848%
2026-05-04	12.7800	12.8500	12.6000	12.6200	-8.218%	544	634	-60.380%
2026-05-01	13.5000	13.7500	13.5000	13.7500	+2.612%	2	105	-63.636%
2026-04-28	13.4000	13.4000	13.4000	13.4000	+0.299%	1	105	-62.687%
2026-04-22	13.3700	13.3700	13.3600	13.3600	+12.743%	70	104	-62.575%
2026-04-20	11.8500	11.8500	11.8500	11.8500	+10.233%	2	34	-57.806%
2026-04-17	10.7500	10.7500	10.7500	10.7500	-39.266%	30	32	-53.488%
2026-03-23	17.7000	17.7000	17.7000	17.7000	+20.000%	3	6	-71.751%
2026-03-04	14.7500	14.7500	14.7500	14.7500	+19.919%	3	6	-66.102%
2026-02-26	12.3000	12.3000	12.3000	12.3000	-2.767%	1	3	-59.350%
2026-02-20	12.6500	12.6500	12.6500	12.6500	-4.887%	1	2	-60.474%
2026-02-17	13.3000	13.3000	13.3000	13.3000	-41.254%	1	1	-62.406%
2026-02-05	22.6400	22.6400	22.6400	22.6400	+35.488%	1	2	-77.915%
2026-02-02	16.7100	16.7100	16.7100	16.7100	+10.224%	1	2	-70.078%
2026-01-28	15.1600	15.1600	15.1600	15.1600	0.000%	1	1	-67.018%