Dark

VST20261218P110
VST Dec 18 2026 110.00 Put (VST261218P00110000)
option OPRA

EOD

Oct 1, 2026

1.60-7.514%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6000	1.6000	1.6000	1.6000	-7.514%	1	1,961	0.000%
2026-09-30	2.0000	2.0000	1.6800	1.7300	+5.488%	54	1,961	-7.514%
2026-09-29	1.5000	1.7100	1.5000	1.6400	-13.684%	34	1,955	-2.439%
2026-09-28	1.9400	1.9400	1.8400	1.9000	-12.037%	11	1,950	-15.789%
2026-09-25	1.8000	2.1600	1.8000	2.1600	+2.857%	3	1,944	-25.926%
2026-09-24	2.1000	2.1000	2.1000	2.1000	+8.247%	1	1,945	-23.810%
2026-09-23	1.8500	1.9400	1.8500	1.9400	+7.778%	8	1,945	-17.526%
2026-09-22	1.8500	1.9300	1.7800	1.8000	-4.762%	13	1,948	-11.111%
2026-09-21	1.9900	1.9900	1.8500	1.8900	-14.865%	6	1,951	-15.344%
2026-09-18	1.8900	2.2200	1.8900	2.2200	+23.333%	2	1,947	-27.928%
2026-09-17	1.8900	1.8900	1.6600	1.8000	-21.739%	7	1,945	-11.111%
2026-09-16	2.0700	2.3000	2.0700	2.3000	+5.505%	11	1,943	-30.435%
2026-09-15	2.1600	2.1800	2.1600	2.1800	-8.403%	6	1,937	-26.606%
2026-09-14	2.2000	2.5200	2.2000	2.3800	+36.000%	78	1,937	-32.773%
2026-09-11	1.8400	1.8400	1.7500	1.7500	-10.714%	10	1,891	-8.571%
2026-09-10	1.8500	1.9600	1.6500	1.9600	+8.889%	7	1,888	-18.367%
2026-09-09	1.8100	1.8100	1.8000	1.8000	+4.651%	8	1,893	-11.111%
2026-09-08	1.6900	1.7800	1.3600	1.7200	-4.444%	10	1,893	-6.977%
2026-09-04	1.7800	1.8900	1.7500	1.8000	-18.552%	21	1,897	-11.111%
2026-09-03	2.1400	2.2200	2.1200	2.2100	+0.455%	7	1,897	-27.602%
2026-09-02	2.8200	2.8200	2.2000	2.2000	-24.399%	247	1,899	-27.273%
2026-09-01	3.1000	3.1000	2.7800	2.9100	-1.689%	290	1,657	-45.017%
2026-08-31	3.2500	3.2500	2.9200	2.9600	-4.516%	221	1,388	-45.946%
2026-08-28	3.0500	3.1000	3.0000	3.1000	+5.085%	40	1,169	-48.387%
2026-08-27	2.9100	3.0500	2.9100	2.9500	-0.338%	58	1,149	-45.763%
2026-08-26	2.7200	3.0500	2.7200	2.9600	-12.941%	54	1,096	-45.946%
2026-08-25	3.4000	3.4000	3.4000	3.4000	-6.849%	1	1,051	-52.941%
2026-08-24	3.8000	3.8000	3.6000	3.6500	-2.667%	28	1,051	-56.164%
2026-08-21	3.2300	3.7500	3.2300	3.7500	+10.294%	35	1,029	-57.333%
2026-08-20	2.9100	3.4000	2.9100	3.4000	+37.097%	132	1,017	-52.941%
2026-08-17	2.4800	2.4800	2.4800	2.4800	+1.639%	1	947	-35.484%
2026-08-14	2.4400	2.4400	2.4400	2.4400	-21.290%	3	947	-34.426%
2026-08-12	2.9400	3.1000	2.9400	3.1000	-15.068%	12	944	-48.387%
2026-08-11	3.6500	3.6500	3.6500	3.6500	-3.947%	1	948	-56.164%
2026-08-10	3.9500	4.0000	3.8000	3.8000	-24.152%	23	948	-57.895%
2026-08-07	5.3200	5.3200	5.0100	5.0100	+1.008%	19	931	-68.064%
2026-08-05	4.9600	4.9600	4.9600	4.9600	+7.826%	5	921	-67.742%
2026-08-04	4.6500	4.6500	4.4600	4.6000	+17.347%	7	921	-65.217%
2026-08-03	3.9200	3.9200	3.9200	3.9200	-6.667%	1	916	-59.184%
2026-07-31	4.2000	4.2000	4.2000	4.2000	+46.853%	1	916	-61.905%
2026-07-27	2.7300	2.8600	2.7300	2.8600	+6.716%	2	916	-44.056%
2026-07-22	2.6800	2.6800	2.6800	2.6800	-26.575%	2	916	-40.299%
2026-07-20	3.8000	3.8000	3.6500	3.6500	-9.877%	5	918	-56.164%
2026-07-17	4.0500	4.0500	4.0500	4.0500	-12.903%	2	918	-60.494%
2026-07-16	4.6500	4.6500	4.6500	4.6500	+20.779%	2	920	-65.591%
2026-07-14	3.5000	3.8500	3.5000	3.8500	-0.517%	5	920	-58.442%
2026-07-13	3.8700	3.8700	3.8700	3.8700	-3.008%	1	920	-58.656%
2026-07-09	3.9900	3.9900	3.9900	3.9900	-12.308%	1	921	-59.900%
2026-07-08	4.7000	4.7000	4.5500	4.5500	+13.750%	8	921	-64.835%
2026-07-07	4.0000	4.0000	4.0000	4.0000	-11.111%	2	919	-60.000%
2026-07-06	4.3100	4.5500	4.3100	4.5000	-8.163%	64	919	-64.444%
2026-07-02	4.6500	4.9000	4.6500	4.9000	+42.029%	49	871	-67.347%
2026-06-25	3.5000	3.5000	3.4000	3.4500	-9.686%	14	871	-53.623%
2026-06-24	3.8200	3.8200	3.8200	3.8200	+3.804%	1	875	-58.115%
2026-06-22	3.9500	3.9500	3.6800	3.6800	-8.000%	50	876	-56.522%
2026-06-18	4.0000	4.0000	4.0000	4.0000	-20.000%	3	826	-60.000%
2026-06-17	5.0000	5.0000	5.0000	5.0000	+14.943%	7	826	-68.000%
2026-06-16	4.3500	4.3500	4.3500	4.3500	-8.421%	2	826	-63.218%
2026-06-15	5.5000	5.6000	4.7500	4.7500	-19.492%	9	811	-66.316%
2026-06-12	6.1500	6.1500	5.8500	5.9000	-14.244%	15	811	-72.881%
2026-06-11	6.8800	6.8800	6.8800	6.8800	-12.911%	1	811	-76.744%
2026-06-10	7.2600	7.9000	7.2600	7.9000	+12.857%	5	811	-79.747%
2026-06-09	6.4000	7.0000	6.4000	7.0000	+8.696%	2	806	-77.143%
2026-06-08	6.3500	6.4400	6.3000	6.4400	+0.625%	654	804	-75.155%
2026-06-05	6.1500	6.4000	6.1500	6.4000	+11.304%	5	181	-75.000%
2026-06-04	5.8000	5.8000	5.7500	5.7500	+16.162%	6	178	-72.174%
2026-06-02	4.9000	4.9500	4.9000	4.9500	+4.211%	3	178	-67.677%
2026-05-26	4.7500	4.7500	4.7500	4.7500	-33.566%	1	181	-66.316%
2026-05-20	7.2500	7.3000	7.1000	7.1500	-10.625%	5	181	-77.622%
2026-05-15	8.2500	8.2500	8.0000	8.0000	+8.844%	2	181	-80.000%
2026-05-14	7.7000	7.7000	7.3500	7.3500	-2.000%	12	180	-78.231%
2026-05-13	8.1000	8.1000	7.5000	7.5000	+6.383%	26	140	-78.667%
2026-05-12	7.0500	7.0500	7.0500	7.0500	+2.920%	5	140	-77.305%
2026-05-08	6.5900	6.8500	6.5900	6.8500	+9.076%	120	140	-76.642%
2026-05-07	6.3000	6.3000	6.2500	6.2800	-1.102%	6	31	-74.522%
2026-05-06	6.3500	6.3500	6.3500	6.3500	-7.703%	4	32	-74.803%
2026-04-30	7.2800	7.2800	6.8800	6.8800	-6.395%	4	32	-76.744%
2026-04-29	7.3500	7.3500	7.3500	7.3500	+6.676%	1	34	-78.231%
2026-04-28	6.8900	6.8900	6.8900	6.8900	+5.191%	4	35	-76.778%
2026-04-21	6.5500	6.5500	6.5500	6.5500	-12.667%	1	32	-75.573%
2026-04-10	7.5000	7.5000	7.5000	7.5000	-18.478%	1	32	-78.667%
2026-03-23	8.8200	9.2000	8.8200	9.2000	+19.636%	6	32	-82.609%
2026-03-20	7.6900	7.6900	7.6900	7.6900	+3.221%	1	27	-79.194%
2026-03-02	7.4500	7.4500	7.4500	7.4500	+13.222%	1	26	-78.523%
2026-02-18	6.5800	6.5800	6.5800	6.5800	-30.149%	1	26	-75.684%
2026-02-06	9.4200	9.4200	9.4200	9.4200	-20.973%	1	25	-83.015%
2026-02-05	11.9200	11.9200	11.9200	11.9200	+8.167%	1	24	-86.577%
2026-02-04	11.3400	11.3400	11.0200	11.0200	+29.800%	6	25	-85.481%
2026-01-30	8.4900	8.4900	8.4900	8.4900	-1.622%	2	25	-81.154%
2026-01-20	8.6300	8.6300	8.6300	8.6300	+12.078%	1	27	-81.460%
2026-01-16	7.7000	7.7000	7.7000	7.7000	+14.925%	3	24	-79.221%
2026-01-13	6.7000	6.7000	6.7000	6.7000	-4.286%	1	24	-76.119%
2026-01-09	6.8700	7.0000	6.8700	7.0000	-17.160%	4	24	-77.143%
2026-01-07	8.4500	8.4500	8.4500	8.4500	+1.198%	1	23	-81.065%
2025-12-18	8.3500	8.3500	8.3500	8.3500	-7.222%	9	22	-80.838%
2025-12-17	8.9500	9.0000	8.9500	9.0000	+10.429%	19	22	-82.222%
2025-12-08	8.3000	8.3000	8.1500	8.1500	0.000%	6	3	-80.368%