Dark

VST20261218P120
VST Dec 18 2026 120.00 Put (VST261218P00120000)
option OPRA

EOD

Aug 5, 2026

8.20+5.128%(+0.40)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.1000	8.2100	8.1000	8.2000	+5.128%	16	733	0.000%
2026-08-04	7.3000	7.8000	7.2500	7.8000	+41.818%	69	722	+5.128%
2026-08-03	5.5000	5.5000	5.5000	5.5000	-21.429%	10	670	+49.091%
2026-07-28	6.7000	7.0000	6.0500	7.0000	+44.628%	12	680	+17.143%
2026-07-27	4.7400	4.8400	4.7400	4.8400	+10.755%	5	677	+69.421%
2026-07-24	3.8500	4.3700	3.8500	4.3700	+2.824%	35	678	+87.643%
2026-07-23	4.4000	4.4000	4.2500	4.2500	-1.163%	10	676	+92.941%
2026-07-22	4.2500	4.3000	4.2500	4.3000	-13.131%	3	685	+90.698%
2026-07-21	4.9200	4.9500	4.9200	4.9500	-24.886%	2	686	+65.657%
2026-07-16	6.8000	6.8000	6.5900	6.5900	+18.739%	9	687	+24.431%
2026-07-15	5.0600	5.5500	5.0600	5.5500	-8.264%	4	678	+47.748%
2026-07-14	6.0500	6.0500	6.0500	6.0500	+3.419%	1	676	+35.537%
2026-07-13	6.1200	6.1200	5.8500	5.8500	-1.681%	3	677	+40.171%
2026-07-09	5.9300	5.9500	5.9300	5.9500	-17.361%	2	679	+37.815%
2026-07-08	6.9000	7.2000	6.9000	7.2000	+12.500%	29	678	+13.889%
2026-07-07	6.4000	6.4000	6.4000	6.4000	-5.185%	2	661	+28.125%
2026-07-06	6.9000	6.9000	6.7500	6.7500	-5.197%	20	663	+21.481%
2026-07-02	6.6500	7.6400	6.6500	7.1200	+7.068%	62	621	+15.169%
2026-07-01	6.3500	6.6500	6.2500	6.6500	+8.130%	10	621	+23.308%
2026-06-30	6.2500	6.2500	6.1500	6.1500	+16.477%	6	617	+33.333%
2026-06-29	5.2800	5.2800	5.2800	5.2800	-1.124%	1	617	+55.303%
2026-06-25	5.2500	5.3400	5.1500	5.3400	+2.103%	3	616	+53.558%
2026-06-22	5.5000	5.5000	5.2300	5.2300	-6.607%	9	617	+56.788%
2026-06-18	5.8000	6.0000	5.6000	5.6000	-13.846%	14	609	+46.429%
2026-06-17	6.2000	6.5000	6.2000	6.5000	-3.704%	12	609	+26.154%
2026-06-16	6.5800	6.7500	6.3500	6.7500	-6.639%	5	609	+21.481%
2026-06-15	7.9000	7.9500	7.2300	7.2300	-17.371%	3	613	+13.416%
2026-06-12	8.9500	8.9500	8.7500	8.7500	-13.793%	3	613	-6.286%
2026-06-11	10.1500	10.1500	10.1500	10.1500	-12.121%	1	613	-19.212%
2026-06-10	10.5500	11.5500	10.5500	11.5500	+16.549%	60	614	-29.004%
2026-06-09	10.0000	10.0000	9.9100	9.9100	+5.426%	11	574	-17.255%
2026-06-08	9.1500	9.4000	9.1500	9.4000	+1.512%	3	563	-12.766%
2026-06-05	8.6500	9.3500	8.6500	9.2600	+8.941%	86	562	-11.447%
2026-06-04	8.5000	8.5000	8.5000	8.5000	+2.286%	1	633	-3.529%
2026-06-03	8.3100	8.3100	8.3100	8.3100	+14.621%	1	632	-1.324%
2026-06-02	7.2500	7.2500	7.2500	7.2500	-9.375%	5	631	+13.103%
2026-06-01	8.0000	8.0000	8.0000	8.0000	+13.475%	1	636	+2.500%
2026-05-29	7.0500	7.3000	7.0500	7.0500	-7.237%	16	635	+16.312%
2026-05-28	7.6000	7.6000	7.6000	7.6000	+2.842%	1	636	+7.895%
2026-05-27	7.3000	7.3900	7.3000	7.3900	+7.883%	7	636	+10.961%
2026-05-26	6.8500	7.1000	6.7500	6.8500	-13.836%	153	635	+19.708%
2026-05-22	8.5500	8.5500	7.7000	7.9500	-13.587%	13	487	+3.145%
2026-05-21	9.4500	9.4500	9.2000	9.2000	-9.360%	35	488	-10.870%
2026-05-20	10.9900	10.9900	10.1500	10.1500	-16.803%	58	488	-19.212%
2026-05-19	12.4000	12.4800	12.2000	12.2000	-1.613%	103	517	-32.787%
2026-05-18	12.0000	12.6500	11.8000	12.4000	+10.027%	8	517	-33.871%
2026-05-15	11.4700	11.6000	11.2300	11.2700	+2.455%	103	517	-27.240%
2026-05-14	11.0400	11.2500	11.0000	11.0000	+0.640%	13	311	-25.455%
2026-05-13	10.1500	11.3000	10.1500	10.9300	+15.174%	10	300	-24.977%
2026-05-11	9.4400	9.4900	9.4400	9.4900	+3.152%	8	300	-13.593%
2026-05-08	9.2000	9.2000	9.2000	9.2000	+2.222%	30	295	-10.870%
2026-05-07	8.0000	9.0000	8.0000	9.0000	+5.882%	19	265	-8.889%
2026-05-06	9.0000	9.0000	8.5000	8.5000	-12.821%	3	261	-3.529%
2026-04-30	9.7500	9.7500	9.7500	9.7500	-5.340%	1	260	-15.897%
2026-04-29	9.9500	10.3000	9.2500	10.3000	+18.255%	4	260	-20.388%
2026-04-24	8.7700	8.7700	8.7100	8.7100	-7.340%	2	261	-5.855%
2026-04-23	9.4200	9.4200	9.4000	9.4000	+6.940%	15	259	-12.766%
2026-04-15	8.7900	8.7900	8.7900	8.7900	-14.244%	1	257	-6.712%
2026-04-08	10.2500	10.2500	10.2500	10.2500	-14.583%	1	257	-20.000%
2026-04-06	12.0000	12.0000	12.0000	12.0000	+4.439%	1	257	-31.667%
2026-04-01	11.6000	11.6000	11.4900	11.4900	-14.889%	3	257	-28.634%
2026-03-31	13.5000	13.5000	13.5000	13.5000	+7.143%	1	255	-39.259%
2026-03-30	12.6000	12.6000	12.6000	12.6000	+15.068%	1	254	-34.921%
2026-03-27	11.5700	11.5700	10.9500	10.9500	-9.129%	3	253	-25.114%
2026-03-26	12.8000	12.8000	12.0500	12.0500	+0.837%	2	254	-31.950%
2026-03-25	11.9500	12.0000	11.9500	11.9500	-3.239%	54	253	-31.381%
2026-03-24	12.2500	12.3500	12.2500	12.3500	+1.982%	11	199	-33.603%
2026-03-23	12.1000	12.4500	12.1000	12.1100	-9.559%	106	189	-32.287%
2026-03-20	11.5000	13.3900	11.5000	13.3900	+33.500%	2	83	-38.760%
2026-03-17	10.1900	10.1900	10.0300	10.0300	-10.765%	2	82	-18.245%
2026-03-09	11.3200	11.3800	11.2400	11.2400	+26.434%	15	82	-27.046%
2026-03-02	8.8900	8.8900	8.8900	8.8900	-4.203%	1	84	-7.762%
2026-02-26	9.3500	9.3500	9.2800	9.2800	+2.769%	5	84	-11.638%
2026-02-24	9.6600	9.6600	9.0100	9.0300	-3.526%	3	83	-9.192%
2026-02-17	9.3600	9.3600	9.3600	9.3600	-32.174%	1	82	-12.393%
2026-02-06	13.8000	13.8000	13.8000	13.8000	-12.492%	1	81	-40.580%
2026-02-04	13.8500	15.8000	13.8500	15.7700	+32.410%	19	82	-48.003%
2026-01-21	11.9100	11.9100	11.9100	11.9100	+12.784%	1	66	-31.150%
2026-01-16	10.1000	10.5600	10.1000	10.5600	+10.000%	2	65	-22.348%
2026-01-09	9.5200	9.9800	9.5200	9.6000	-20.000%	28	65	-14.583%
2026-01-08	12.2000	12.2000	12.0000	12.0000	+2.564%	2	46	-31.667%
2026-01-07	11.0000	11.7000	10.6800	11.7000	+9.346%	7	44	-29.915%
2025-12-24	10.7000	10.7000	10.7000	10.7000	+1.905%	1	37	-23.364%
2025-12-19	10.5000	10.5000	10.5000	10.5000	-13.223%	7	37	-21.905%
2025-12-17	12.1000	12.1000	12.1000	12.1000	+11.009%	7	37	-32.231%
2025-12-08	11.0000	11.0000	10.9000	10.9000	-0.909%	6	30	-24.771%
2025-12-05	10.7000	11.0000	10.7000	11.0000	+5.263%	11	27	-25.455%
2025-12-01	10.5000	10.5000	10.3800	10.4500	0.000%	31	16	-21.531%