Dark

VST20261218P100
VST Dec 18 2026 100.00 Put (VST261218P00100000)
option OPRA

EOD

Oct 1, 2026

0.7800-2.500%(-0.0200)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7400	0.7800	0.6400	0.7800	-2.500%	49	412	0.000%
2026-09-30	0.7000	0.9100	0.7000	0.8000	+19.403%	16	415	-2.500%
2026-09-29	0.7000	0.8000	0.6700	0.6700	-14.103%	8	417	+16.418%
2026-09-28	0.8400	0.8800	0.7600	0.7800	-17.021%	10	415	0.000%
2026-09-25	0.9400	0.9400	0.9400	0.9400	+3.297%	1	412	-17.021%
2026-09-24	0.8900	0.9100	0.8800	0.9100	+1.111%	22	412	-14.286%
2026-09-23	0.9100	0.9100	0.9000	0.9000	+20.000%	2	413	-13.333%
2026-09-22	0.8700	0.9000	0.7500	0.7500	-7.407%	13	413	+4.000%
2026-09-21	1.0800	1.0800	0.8000	0.8100	-4.706%	14	412	-3.704%
2026-09-18	0.8500	0.8500	0.8500	0.8500	-5.556%	1	407	-8.235%
2026-09-17	0.8800	0.9000	0.8800	0.9000	-11.765%	70	407	-13.333%
2026-09-16	0.9600	1.0300	0.9600	1.0200	+6.250%	51	337	-23.529%
2026-09-15	0.9600	0.9600	0.9600	0.9600	-15.789%	50	286	-18.750%
2026-09-14	1.0200	1.1400	1.0200	1.1400	+31.034%	6	236	-31.579%
2026-09-11	0.8800	0.8800	0.8700	0.8700	+8.750%	2	233	-10.345%
2026-09-10	0.8000	0.8000	0.8000	0.8000	-5.882%	5	233	-2.500%
2026-09-09	0.8500	0.8800	0.8500	0.8500	+3.659%	12	231	-8.235%
2026-09-08	0.8200	0.8200	0.8200	0.8200	-31.667%	1	231	-4.878%
2026-09-02	1.3300	1.3300	1.2000	1.2000	-17.241%	2	230	-35.000%
2026-09-01	1.5000	1.5500	1.4000	1.4500	+5.072%	26	230	-46.207%
2026-08-31	1.5000	1.5700	1.3800	1.3800	-4.828%	4	204	-43.478%
2026-08-28	1.4700	1.4700	1.4500	1.4500	-2.027%	4	202	-46.207%
2026-08-27	1.5100	1.5100	1.4800	1.4800	-20.856%	11	198	-47.297%
2026-08-24	2.0000	2.0000	1.8700	1.8700	0.000%	2	207	-58.289%
2026-08-21	1.7000	1.9000	1.7000	1.8700	+16.875%	5	205	-58.289%
2026-08-20	1.5000	1.8000	1.5000	1.6000	-11.111%	58	200	-51.250%
2026-08-19	1.7000	1.8000	1.7000	1.8000	0.000%	2	151	-56.667%
2026-08-18	1.3700	1.8000	1.3700	1.8000	+33.333%	8	149	-56.667%
2026-08-17	1.3500	1.3500	1.2200	1.3500	-15.625%	3	142	-42.222%
2026-08-13	1.6000	1.6000	1.6000	1.6000	-13.514%	5	139	-51.250%
2026-08-12	1.8500	1.8500	1.8500	1.8500	-2.632%	1	144	-57.838%
2026-08-11	1.9000	1.9000	1.9000	1.9000	-29.630%	10	144	-58.947%
2026-08-07	2.7000	2.7000	2.7000	2.7000	-7.850%	1	154	-71.111%
2026-08-05	2.9300	2.9300	2.9300	2.9300	+4.643%	5	155	-73.379%
2026-08-04	2.5400	3.0500	2.5400	2.8000	+10.672%	13	155	-72.143%
2026-07-31	2.5300	2.5300	2.5300	2.5300	+2.846%	5	152	-69.170%
2026-07-28	2.4600	2.4600	2.4600	2.4600	+67.347%	4	147	-68.293%
2026-07-24	1.4700	1.4700	1.4700	1.4700	-5.161%	4	143	-46.939%
2026-07-23	1.5500	1.5500	1.5500	1.5500	-31.111%	2	147	-49.677%
2026-07-20	2.1000	2.2500	2.1000	2.2500	-19.065%	5	149	-65.333%
2026-07-16	2.5900	2.7800	2.5900	2.7800	+34.300%	5	150	-71.942%
2026-07-14	2.0700	2.0700	2.0700	2.0700	-21.591%	1	145	-62.319%
2026-07-08	2.6400	2.6400	2.6400	2.6400	0.000%	2	146	-70.455%
2026-07-01	2.6400	2.6400	2.6400	2.6400	+9.544%	2	144	-70.455%
2026-06-24	2.4100	2.4100	2.4100	2.4100	+1.261%	1	142	-67.635%
2026-06-23	2.6500	2.6500	2.3800	2.3800	+3.030%	16	142	-67.227%
2026-06-22	2.5700	2.5800	2.3100	2.3100	-11.832%	9	127	-66.234%
2026-06-18	2.6200	2.6200	2.6200	2.6200	-27.222%	1	135	-70.229%
2026-06-15	3.6000	3.6000	3.6000	3.6000	-21.397%	1	135	-78.333%
2026-06-11	4.5800	4.5800	4.5800	4.5800	-3.171%	1	135	-82.969%
2026-06-10	4.7500	4.7500	4.7300	4.7300	+20.663%	4	135	-83.510%
2026-06-05	3.9200	3.9200	3.9200	3.9200	+8.889%	2	132	-80.102%
2026-06-03	3.8000	3.8000	3.6000	3.6000	+11.455%	4	132	-78.333%
2026-05-27	3.1500	3.2300	3.1500	3.2300	+4.194%	11	136	-75.851%
2026-05-26	3.0300	3.1000	3.0300	3.1000	-33.476%	2	127	-74.839%
2026-05-20	4.7000	4.7000	4.6600	4.6600	-17.958%	2	126	-83.262%
2026-05-19	5.6800	5.6800	5.6800	5.6800	+8.190%	2	124	-86.268%
2026-05-18	5.9000	5.9000	5.2500	5.2500	-1.316%	11	124	-85.143%
2026-05-15	5.3200	5.3200	5.3200	5.3200	+4.931%	2	124	-85.338%
2026-05-14	5.0700	5.0700	5.0700	5.0700	+4.536%	2	112	-84.615%
2026-05-13	5.3400	5.4000	4.8500	4.8500	+12.791%	4	109	-83.918%
2026-05-06	4.2700	4.3000	4.2700	4.3000	-2.273%	2	109	-81.860%
2026-05-05	3.9800	4.4000	3.9800	4.4000	+1.852%	5	109	-82.273%
2026-05-04	3.7000	4.3200	3.7000	4.3200	-2.703%	87	114	-81.944%
2026-04-30	4.6900	4.6900	4.4400	4.4400	-3.478%	5	27	-82.432%
2026-04-24	4.6000	4.6000	4.6000	4.6000	-2.128%	10	22	-83.043%
2026-04-23	4.7000	4.7000	4.7000	4.7000	-21.667%	10	32	-83.404%
2026-04-01	6.0000	6.0000	6.0000	6.0000	-3.226%	1	22	-87.000%
2026-03-27	6.2000	6.2000	6.2000	6.2000	-4.615%	4	21	-87.419%
2026-03-25	6.5000	6.5000	6.5000	6.5000	+0.309%	4	25	-88.000%
2026-03-23	6.4800	6.4800	6.4800	6.4800	+29.600%	1	21	-87.963%
2026-02-24	5.0000	5.0000	5.0000	5.0000	+7.066%	1	21	-84.400%
2026-02-20	4.6700	4.6700	4.6700	4.6700	-33.759%	1	21	-83.298%
2026-02-06	7.0500	7.0500	7.0500	7.0500	-16.370%	10	21	-88.936%
2026-02-05	8.4300	8.4300	8.4300	8.4300	+46.864%	1	14	-90.747%
2026-01-27	5.6900	5.7400	5.6900	5.7400	-4.333%	4	14	-86.411%
2026-01-23	6.0000	6.0000	6.0000	6.0000	+0.840%	1	17	-87.000%
2026-01-22	5.8500	5.9500	5.8500	5.9500	-4.494%	3	16	-86.891%
2026-01-21	6.2300	6.2300	6.2300	6.2300	-7.015%	3	14	-87.480%
2026-01-20	6.7000	6.7000	6.7000	6.7000	+33.466%	3	15	-88.358%
2026-01-14	5.0200	5.0200	5.0200	5.0200	+8.190%	3	12	-84.462%
2026-01-13	4.6400	4.6400	4.6400	4.6400	-28.834%	1	9	-83.190%
2026-01-08	6.7000	6.7000	6.5200	6.5200	+1.085%	3	8	-88.037%
2026-01-07	6.4500	6.4500	6.4500	6.4500	+4.878%	1	6	-87.907%
2025-12-17	6.1500	6.1500	6.1500	6.1500	-8.072%	1	5	-87.317%
2025-12-10	6.6900	6.6900	6.6900	6.6900	0.000%	4	4	-88.341%