Dark

VST20261218P115
VST Dec 18 2026 115.00 Put (VST261218P00115000)
option OPRA

EOD

Oct 1, 2026

2.50-3.846%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5000	2.5000	2.5000	2.5000	-3.846%	2	939	0.000%
2026-09-30	2.9500	3.0500	2.6000	2.6000	+1.167%	11	938	-3.846%
2026-09-29	1.9900	2.6100	1.9900	2.5700	-7.554%	88	934	-2.724%
2026-09-25	2.7100	3.0500	2.7100	2.7800	+2.583%	79	909	-10.072%
2026-09-24	3.0000	3.0600	2.6800	2.7100	-3.214%	9	851	-7.749%
2026-09-23	2.8000	2.9300	2.8000	2.8000	+2.941%	13	843	-10.714%
2026-09-22	2.6800	2.7900	2.5400	2.7200	+1.493%	213	833	-8.088%
2026-09-21	2.6800	2.6800	2.6800	2.6800	-5.634%	10	628	-6.716%
2026-09-17	2.8400	2.8400	2.8400	2.8400	-15.224%	1	622	-11.972%
2026-09-16	2.8700	3.3500	2.8700	3.3500	+6.349%	3	622	-25.373%
2026-09-15	3.1000	3.1500	3.0500	3.1500	-5.970%	5	620	-20.635%
2026-09-14	3.0000	3.3500	3.0000	3.3500	+26.894%	14	616	-25.373%
2026-09-10	2.2500	2.6400	2.2500	2.6400	+1.538%	30	613	-5.303%
2026-09-09	2.6000	2.6000	2.6000	2.6000	+15.556%	1	623	-3.846%
2026-09-08	2.2500	2.2500	2.2500	2.2500	-10.000%	6	622	+11.111%
2026-09-04	2.5200	2.5300	2.5000	2.5000	-19.355%	6	622	0.000%
2026-09-03	3.1000	3.1500	2.9500	3.1000	-11.429%	52	622	-19.355%
2026-09-02	3.6900	3.7000	3.4000	3.5000	-14.005%	41	591	-28.571%
2026-09-01	3.9000	4.1000	3.8000	4.0700	+4.359%	66	553	-38.575%
2026-08-31	4.3200	4.3200	3.9000	3.9000	-10.345%	54	489	-35.897%
2026-08-28	3.9500	4.3500	3.9000	4.3500	+6.098%	74	438	-42.529%
2026-08-27	4.0000	4.1600	4.0000	4.1000	+3.797%	43	366	-39.024%
2026-08-26	4.0500	4.0500	3.9500	3.9500	-5.952%	51	334	-36.709%
2026-08-25	4.4500	4.5000	4.2000	4.2000	-14.286%	57	293	-40.476%
2026-08-24	5.0000	5.0000	4.8000	4.9000	-5.769%	5	253	-48.980%
2026-08-21	4.9000	5.2000	4.8500	5.2000	+10.638%	40	252	-51.923%
2026-08-20	4.5000	4.7000	4.4800	4.7000	+16.049%	24	213	-46.809%
2026-08-19	4.4500	4.4500	3.9500	4.0500	-9.800%	53	195	-38.272%
2026-08-18	4.4900	4.4900	4.4900	4.4900	+24.722%	1	152	-44.321%
2026-08-17	3.6000	3.6000	3.6000	3.6000	-24.370%	3	151	-30.556%
2026-08-11	4.9800	4.9800	4.6000	4.7600	-20.930%	5	154	-47.479%
2026-08-06	6.0200	6.0200	6.0200	6.0200	-6.667%	10	152	-58.472%
2026-08-05	6.4500	6.4500	6.4500	6.4500	+5.738%	2	142	-61.240%
2026-08-04	6.0000	6.1000	6.0000	6.1000	+40.230%	19	140	-59.016%
2026-08-03	4.3500	4.3500	4.3500	4.3500	-32.031%	2	135	-42.529%
2026-07-29	6.4000	6.4000	6.4000	6.4000	+80.282%	1	137	-60.938%
2026-07-27	3.5500	3.5500	3.5500	3.5500	+12.698%	5	137	-29.577%
2026-07-24	3.1500	3.1500	3.1500	3.1500	-9.483%	3	137	-20.635%
2026-07-23	3.4900	3.4900	3.4500	3.4800	+2.353%	19	140	-28.161%
2026-07-22	3.4000	3.4000	3.4000	3.4000	-17.073%	2	151	-26.471%
2026-07-21	3.9500	4.1000	3.9500	4.1000	-14.583%	4	153	-39.024%
2026-07-20	4.8000	4.8000	4.8000	4.8000	-12.727%	2	154	-47.917%
2026-07-16	5.4300	5.5000	5.4200	5.5000	+17.021%	23	152	-54.545%
2026-07-10	4.7000	4.7000	4.7000	4.7000	-16.814%	1	139	-46.809%
2026-07-08	5.5000	5.6500	5.5000	5.6500	+10.784%	15	139	-55.752%
2026-07-07	5.1000	5.1000	5.1000	5.1000	-3.774%	7	133	-50.980%
2026-07-06	5.5500	5.7000	5.3000	5.3000	-11.667%	74	140	-52.830%
2026-07-02	5.9500	6.0500	5.9000	6.0000	+22.200%	25	71	-58.333%
2026-06-30	4.4000	4.9100	4.4000	4.9100	+13.921%	5	71	-49.084%
2026-06-25	4.2000	4.3100	4.2000	4.3100	-10.208%	2	70	-41.995%
2026-06-18	4.9300	4.9300	4.8000	4.8000	-20.000%	3	65	-47.917%
2026-06-15	6.2000	6.2000	5.9000	6.0000	-16.318%	6	65	-58.333%
2026-06-12	7.5300	7.5800	7.1700	7.1700	-24.921%	12	65	-65.132%
2026-06-10	9.5500	9.5500	9.5500	9.5500	+17.901%	2	65	-73.822%
2026-06-09	8.1000	8.1000	8.1000	8.1000	+5.882%	1	65	-69.136%
2026-06-08	7.8000	7.8000	7.6500	7.6500	+0.658%	2	64	-67.320%
2026-06-05	7.6000	7.6000	7.6000	7.6000	+8.571%	2	62	-67.105%
2026-06-04	7.0000	7.0000	7.0000	7.0000	0.000%	3	60	-64.286%
2026-06-03	7.0000	7.0000	7.0000	7.0000	+15.702%	3	60	-64.286%
2026-06-02	6.0500	6.0500	6.0500	6.0500	-7.634%	1	57	-58.678%
2026-06-01	6.5500	6.5500	6.5500	6.5500	+14.912%	1	57	-61.832%
2026-05-29	5.8600	5.8900	5.7000	5.7000	-7.317%	10	57	-56.140%
2026-05-28	6.1500	6.1500	6.1500	6.1500	+2.500%	1	59	-59.350%
2026-05-27	6.0000	6.0000	6.0000	6.0000	+4.895%	1	59	-58.333%
2026-05-26	5.7200	5.7200	5.7200	5.7200	-12.404%	1	60	-56.294%
2026-05-22	6.8000	6.8000	6.5300	6.5300	-15.742%	3	61	-61.715%
2026-05-21	7.8500	7.8500	7.7500	7.7500	-9.884%	3	62	-67.742%
2026-05-20	8.6500	8.6500	8.6000	8.6000	-17.068%	2	62	-70.930%
2026-05-19	10.4800	10.4800	10.3700	10.3700	+1.369%	2	61	-75.892%
2026-05-18	10.2300	10.2300	10.2300	10.2300	+6.563%	1	61	-75.562%
2026-05-15	9.7500	9.7500	9.6000	9.6000	+0.418%	3	61	-73.958%
2026-05-14	9.5600	9.5600	9.5600	9.5600	+6.222%	3	61	-73.849%
2026-05-13	9.5000	9.5500	9.0000	9.0000	+10.429%	9	58	-72.222%
2026-05-11	8.0200	8.1500	8.0200	8.1500	-1.212%	9	58	-69.325%
2026-05-08	8.2500	8.2500	8.2500	8.2500	+20.438%	7	42	-69.697%
2026-05-05	6.8500	6.8500	6.8500	6.8500	-8.667%	1	42	-63.504%
2026-04-27	7.8900	7.8900	7.5000	7.5000	-0.398%	5	43	-66.667%
2026-04-24	8.0500	8.0500	7.5300	7.5300	-6.110%	7	43	-66.799%
2026-04-23	8.0200	8.0200	8.0200	8.0200	-2.433%	15	41	-68.828%
2026-04-21	8.2200	8.2200	8.2200	8.2200	+15.938%	5	28	-69.586%
2026-04-16	7.0900	7.0900	7.0900	7.0900	-18.971%	1	23	-64.739%
2026-04-10	8.7500	8.7500	8.7500	8.7500	-1.353%	3	22	-71.429%
2026-04-08	8.8700	8.8700	8.8700	8.8700	-15.524%	9	22	-71.815%
2026-04-06	10.4900	10.5000	10.4900	10.5000	-9.091%	3	15	-76.190%
2026-03-31	11.4500	11.5500	11.4500	11.5500	+43.836%	2	14	-78.355%
2026-03-19	8.0700	8.0700	8.0300	8.0300	-2.667%	6	12	-68.867%
2026-02-24	8.2500	8.2500	8.2500	8.2500	-38.295%	1	12	-69.697%
2026-02-04	13.2800	13.3700	13.2000	13.3700	+31.078%	12	12	-81.301%
2026-01-21	10.2000	10.2000	10.2000	10.2000	+33.333%	1	9	-75.490%
2026-01-12	7.6500	7.6500	7.6500	7.6500	-31.696%	1	8	-67.320%
2026-01-08	11.2000	11.2000	11.2000	11.2000	+23.757%	1	7	-77.679%
2025-12-19	9.0500	9.0500	9.0500	9.0500	0.000%	6	6	-72.376%