Dark

VST20261016P150
VST Oct 16 2026 150.00 Put (VST261016P00150000)
option OPRA

EOD

Oct 1, 2026

12.34-5.802%(-0.76)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.3900	13.3900	11.9600	12.3400	-5.802%	5	1,586	0.000%
2026-09-30	13.6000	13.6500	13.1000	13.1000	+10.549%	4	1,591	-5.802%
2026-09-29	10.2000	11.8500	9.5500	11.8500	-11.896%	11	1,595	+4.135%
2026-09-28	15.0100	15.0100	13.4500	13.4500	+0.373%	13	1,602	-8.253%
2026-09-25	13.2000	14.5700	13.2000	13.4000	+2.290%	16	1,599	-7.910%
2026-09-24	15.0500	15.0500	13.0500	13.1000	-0.532%	12	1,587	-5.802%
2026-09-23	13.1100	13.1700	12.7200	13.1700	+16.549%	4	1,592	-6.302%
2026-09-22	11.3000	11.3000	11.3000	11.3000	-0.177%	1	1,590	+9.204%
2026-09-21	12.5000	12.7800	11.2000	11.3200	-4.473%	8	1,590	+9.011%
2026-09-18	11.4700	12.4800	11.4100	11.8500	+12.536%	516	1,586	+4.135%
2026-09-17	10.7500	10.7500	9.1500	10.5300	-18.687%	93	1,076	+17.189%
2026-09-16	12.2800	12.9500	11.2400	12.9500	+5.714%	190	1,092	-4.710%
2026-09-15	12.1000	12.7200	12.0400	12.2500	-6.346%	5	1,001	+0.735%
2026-09-14	11.2500	13.0800	10.9800	13.0800	+50.518%	28	997	-5.657%
2026-09-11	9.6800	9.6800	8.6900	8.6900	-7.059%	9	1,006	+42.002%
2026-09-10	8.1000	9.3500	7.5800	9.3500	+20.645%	64	1,011	+31.979%
2026-09-09	8.3500	8.8700	7.7500	7.7500	+5.442%	85	968	+59.226%
2026-09-08	7.9000	7.9000	6.8000	7.3500	-15.904%	52	898	+67.891%
2026-09-04	11.1600	11.1600	8.7400	8.7400	-22.996%	50	891	+41.190%
2026-09-03	9.4000	12.2000	9.4000	11.3500	-7.724%	7	891	+8.722%
2026-09-02	14.5600	14.5600	12.3000	12.3000	-21.905%	4	888	+0.325%
2026-09-01	17.1300	17.1300	14.5000	15.7500	0.000%	14	887	-21.651%
2026-08-31	16.5900	16.5900	15.7500	15.7500	-2.778%	11	891	-21.651%
2026-08-28	14.2700	16.2000	14.2700	16.2000	+3.846%	42	881	-23.827%
2026-08-27	15.6000	15.6000	15.6000	15.6000	+8.409%	1	854	-20.897%
2026-08-26	13.5100	14.3900	13.5100	14.3900	-3.358%	6	853	-14.246%
2026-08-25	14.8900	14.8900	14.8900	14.8900	-16.065%	2	857	-17.126%
2026-08-24	17.5400	18.1500	17.5200	17.7400	+3.925%	11	855	-30.440%
2026-08-21	15.3000	17.1800	15.3000	17.0700	+4.724%	11	857	-27.709%
2026-08-20	15.5500	16.3000	15.5500	16.3000	+5.365%	7	855	-24.294%
2026-08-19	15.4000	15.4700	15.4000	15.4700	-3.734%	2	848	-20.233%
2026-08-18	12.7800	16.0700	12.7800	16.0700	+35.042%	11	847	-23.211%
2026-08-17	12.0000	12.0000	11.9000	11.9000	+5.778%	17	847	+3.697%
2026-08-14	11.7500	11.7500	11.2500	11.2500	-11.765%	2	845	+9.689%
2026-08-13	12.4500	12.7500	12.4500	12.7500	-1.696%	5	844	-3.216%
2026-08-12	12.9500	13.1500	12.2500	12.9700	-9.617%	19	840	-4.857%
2026-08-11	14.4500	14.4500	14.3500	14.3500	-5.030%	2	822	-14.007%
2026-08-10	14.9000	15.4000	14.9000	15.1100	-9.412%	42	822	-18.332%
2026-08-07	18.4800	18.4800	16.5000	16.6800	-7.998%	34	782	-26.019%
2026-08-06	18.1300	18.1300	18.1300	18.1300	-0.165%	1	758	-31.936%
2026-08-05	18.0300	18.1600	18.0300	18.1600	+52.605%	14	758	-32.048%
2026-08-03	14.4200	14.4200	11.2500	11.9000	-23.473%	272	744	+3.697%
2026-07-28	15.2000	15.8000	13.9100	15.5500	+39.712%	54	813	-20.643%
2026-07-27	10.0500	11.1300	10.0500	11.1300	+40.886%	4	809	+10.872%
2026-07-24	8.0700	8.0700	7.9000	7.9000	-5.728%	8	810	+56.203%
2026-07-23	8.7000	8.9500	8.3800	8.3800	-3.121%	21	807	+47.255%
2026-07-22	8.6500	8.6500	8.6500	8.6500	-17.146%	1	802	+42.659%
2026-07-21	10.6400	10.6400	9.7000	10.4400	-12.416%	8	803	+18.199%
2026-07-20	11.9200	11.9200	11.9200	11.9200	-8.659%	5	799	+3.523%
2026-07-17	12.7000	13.0500	12.7000	13.0500	-8.421%	6	796	-5.441%
2026-07-16	14.7700	15.5000	14.2500	14.2500	+17.574%	35	795	-13.404%
2026-07-15	10.2700	12.1200	10.2700	12.1200	+24.308%	4	772	+1.815%
2026-07-14	11.3000	11.3000	9.7000	9.7500	-23.228%	12	770	+26.564%
2026-07-13	12.7000	12.7000	12.7000	12.7000	+5.833%	10	760	-2.835%
2026-07-10	12.0000	12.0000	12.0000	12.0000	-1.881%	1	750	+2.833%
2026-07-09	12.6400	12.6400	12.2300	12.2300	-19.007%	7	749	+0.899%
2026-07-08	15.1000	15.1000	15.1000	15.1000	+1.342%	5	751	-18.278%
2026-07-01	15.0000	15.0000	14.9000	14.9000	+21.336%	10	746	-17.181%
2026-06-30	10.9600	12.2800	10.9600	12.2800	+14.233%	9	747	+0.489%
2026-06-26	10.7500	10.7500	10.7500	10.7500	+2.381%	72	738	+14.791%
2026-06-25	10.1000	10.5000	10.1000	10.5000	-8.297%	2	693	+17.524%
2026-06-24	11.4500	11.4500	11.4500	11.4500	-4.583%	2	691	+7.773%
2026-06-23	11.7000	12.2500	11.7000	12.0000	+11.111%	28	691	+2.833%
2026-06-22	11.6600	11.6600	10.3900	10.8000	-14.149%	14	680	+14.259%
2026-06-18	12.5800	12.5800	12.5800	12.5800	-4.552%	1	673	-1.908%
2026-06-17	13.1900	13.1900	13.1800	13.1800	-4.838%	2	673	-6.373%
2026-06-16	13.1000	13.8500	13.0500	13.8500	-9.180%	94	673	-10.903%
2026-06-15	15.7500	16.3500	15.2500	15.2500	-18.143%	13	593	-19.082%
2026-06-12	18.6300	18.6300	18.6300	18.6300	-4.216%	1	593	-33.763%
2026-06-11	20.6000	20.6000	19.4500	19.4500	-16.880%	14	593	-36.555%
2026-06-10	23.4000	23.4000	23.4000	23.4000	+9.346%	1	581	-47.265%
2026-06-09	18.4700	22.2000	18.4700	21.4000	+7.863%	256	582	-42.336%
2026-06-08	19.3000	19.8400	19.0000	19.8400	+4.641%	12	464	-37.802%
2026-06-05	18.9600	18.9600	18.9600	18.9600	+5.333%	1	463	-34.916%
2026-06-04	18.1800	18.1800	18.0000	18.0000	+5.820%	2	463	-31.444%
2026-06-03	16.0000	17.0100	16.0000	17.0100	+12.649%	7	461	-27.454%
2026-06-02	15.1000	15.1000	15.0500	15.1000	+0.133%	52	454	-18.278%
2026-05-29	15.0800	15.8000	15.0800	15.0800	-0.593%	5	454	-18.170%
2026-05-27	15.1700	15.1700	15.1700	15.1700	+11.299%	2	455	-18.655%
2026-05-26	13.5500	13.6800	13.5500	13.6300	-28.639%	16	455	-9.464%
2026-05-21	19.5500	19.5500	19.1000	19.1000	-24.714%	15	441	-35.393%
2026-05-18	25.3700	25.3700	25.3700	25.3700	+12.506%	1	441	-51.360%
2026-05-14	23.0000	23.0000	22.4500	22.5500	+15.051%	15	440	-45.277%
2026-05-12	19.6000	19.6000	19.6000	19.6000	-2.488%	10	439	-37.041%
2026-05-08	18.7000	20.1000	18.7000	20.1000	+17.201%	2	439	-38.607%
2026-05-07	17.1500	17.1500	17.1500	17.1500	+0.058%	1	439	-28.047%
2026-05-06	17.1400	17.1400	17.1400	17.1400	+0.824%	1	439	-28.005%
2026-05-04	17.1000	17.1000	17.0000	17.0000	-3.519%	6	439	-27.412%
2026-04-30	17.6200	17.6200	17.6200	17.6200	-6.027%	1	439	-29.966%
2026-04-29	17.8300	19.1300	17.8300	18.7500	+0.644%	3	439	-34.187%
2026-04-23	18.2500	18.6300	18.2500	18.6300	+1.803%	9	438	-33.763%
2026-04-22	18.1500	18.3000	18.1000	18.3000	+1.049%	33	437	-32.568%
2026-04-21	18.1100	18.1100	18.1100	18.1100	+0.055%	4	437	-31.861%
2026-04-13	18.1000	18.1000	18.1000	18.1000	-4.737%	2	437	-31.823%
2026-04-08	19.0000	19.0000	19.0000	19.0000	-21.552%	2	437	-35.053%
2026-03-31	24.2200	24.2200	24.2200	24.2200	+7.644%	1	435	-49.050%
2026-03-30	22.5000	22.5000	22.5000	22.5000	+12.500%	1	434	-45.156%
2026-03-27	20.0000	20.0000	20.0000	20.0000	-1.961%	1	433	-38.300%
2026-03-20	20.0000	20.4000	20.0000	20.4000	+6.305%	6	434	-39.510%
2026-03-03	20.0000	20.0000	18.9000	19.1900	+24.610%	433	433	-35.696%
2026-02-26	15.4000	15.4000	15.4000	15.4000	-7.729%	1	13	-19.870%
2026-02-23	16.6900	16.6900	16.6900	16.6900	-2.965%	1	13	-26.064%
2026-02-19	17.2500	17.2500	17.1000	17.2000	+2.994%	7	12	-28.256%
2026-02-18	16.7000	16.7000	16.7000	16.7000	-11.170%	5	5	-26.108%
2026-02-12	18.8000	18.8000	18.8000	18.8000	-14.155%	1	1	-34.362%
2026-02-10	21.9000	21.9000	21.9000	21.9000	0.000%	1	1	-43.653%