Dark

VST20261218P125
VST Dec 18 2026 125.00 Put (VST261218P00125000)
option OPRA

EOD

Oct 1, 2026

4.95-3.883%(-0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.8000	5.5400	4.8000	4.9500	-3.883%	4	4,496	0.000%
2026-09-30	5.6500	6.9000	5.1500	5.1500	+8.421%	877	4,492	-3.883%
2026-09-29	4.3500	5.1000	4.2000	4.7500	-9.524%	490	3,624	+4.211%
2026-09-28	5.1000	5.9500	5.1000	5.2500	-12.500%	32	3,356	-5.714%
2026-09-25	5.3400	6.0000	5.0000	6.0000	+5.079%	11	3,368	-17.500%
2026-09-24	6.0800	6.0800	5.7100	5.7100	+1.241%	114	3,364	-13.310%
2026-09-23	5.3000	5.8600	5.1500	5.6400	+12.800%	55	3,450	-12.234%
2026-09-22	4.9000	5.2000	4.8000	5.0000	-1.961%	55	3,397	-1.000%
2026-09-21	5.6000	5.6700	5.0000	5.1000	-4.135%	9	3,344	-2.941%
2026-09-18	5.0600	5.4500	5.0600	5.3200	+14.409%	18	3,340	-6.955%
2026-09-17	4.8800	5.4500	4.4500	4.6500	-21.186%	157	3,327	+6.452%
2026-09-16	5.6500	6.0500	5.6500	5.9000	+4.425%	16	3,196	-16.102%
2026-09-15	5.7500	6.0000	5.5100	5.6500	-7.377%	2,064	3,184	-12.389%
2026-09-14	5.4200	6.2500	5.4200	6.1000	+32.609%	21	1,135	-18.852%
2026-09-11	5.0000	5.0000	4.6000	4.6000	-8.000%	113	1,122	+7.609%
2026-09-10	4.3500	5.0000	4.3000	5.0000	+13.122%	308	1,011	-1.000%
2026-09-09	4.6500	4.7800	4.4000	4.4200	+4.000%	15	1,307	+11.991%
2026-09-08	4.4000	4.4000	4.1000	4.2500	-6.798%	91	1,303	+16.471%
2026-09-04	4.6500	4.8000	4.4000	4.5600	-18.571%	75	1,358	+8.553%
2026-09-03	5.0100	5.6000	5.0100	5.6000	-1.754%	3	1,358	-11.607%
2026-09-02	6.5200	6.5200	5.7000	5.7000	-15.556%	8	1,357	-13.158%
2026-09-01	7.6000	7.6000	6.7500	6.7500	-2.878%	14	1,355	-26.667%
2026-08-31	7.4500	7.6000	6.9500	6.9500	-4.006%	101	1,354	-28.777%
2026-08-28	7.0200	7.2400	6.8000	7.2400	+4.928%	6	1,291	-31.630%
2026-08-27	6.7000	7.3000	6.7000	6.9000	+0.877%	5	1,288	-28.261%
2026-08-26	6.5800	7.0000	6.5800	6.8400	-4.336%	7	1,287	-27.632%
2026-08-25	7.8000	7.9000	7.1500	7.1500	-14.063%	24	1,283	-30.769%
2026-08-24	8.3400	8.4500	8.2400	8.3200	0.000%	32	1,264	-40.505%
2026-08-21	7.9500	8.3500	7.9500	8.3200	+8.052%	11	1,267	-40.505%
2026-08-20	6.5500	7.8000	6.5500	7.7000	+13.235%	99	1,262	-35.714%
2026-08-19	7.2400	7.9500	6.8000	6.8000	-9.333%	235	1,200	-27.206%
2026-08-18	6.5000	7.7500	6.2500	7.5000	+20.968%	12	1,003	-34.000%
2026-08-17	6.1500	6.2000	6.1500	6.2000	-7.463%	5	998	-20.161%
2026-08-13	6.7000	6.7000	6.7000	6.7000	-0.741%	1	994	-26.119%
2026-08-12	7.0000	7.0000	6.7500	6.7500	-15.625%	2	995	-26.667%
2026-08-10	8.4800	8.4800	8.0000	8.0000	-10.414%	303	996	-38.125%
2026-08-07	10.4000	10.4000	8.9300	8.9300	-5.000%	3	693	-44.569%
2026-08-06	9.4000	9.4000	9.4000	9.4000	-6.000%	225	690	-47.340%
2026-08-05	9.8500	10.0500	9.8500	10.0000	+5.263%	16	485	-50.500%
2026-08-04	8.1700	9.5000	8.0500	9.5000	+17.284%	25	476	-47.895%
2026-07-30	8.4100	8.4100	8.1000	8.1000	-15.625%	2	454	-38.889%
2026-07-29	9.2000	9.6400	9.1400	9.6000	+12.941%	34	453	-48.438%
2026-07-28	8.2000	8.6500	8.2000	8.5000	+29.771%	5	429	-41.765%
2026-07-27	6.4000	6.5900	6.2000	6.5500	+29.703%	13	426	-24.427%
2026-07-24	5.0500	5.0500	5.0500	5.0500	-6.481%	1	414	-1.980%
2026-07-23	5.7500	5.7500	5.3700	5.4000	+2.662%	56	414	-8.333%
2026-07-22	5.2600	5.2600	5.2600	5.2600	-15.161%	2	445	-5.894%
2026-07-21	6.1200	6.2500	6.1000	6.2000	-26.278%	5	447	-20.161%
2026-07-16	8.0900	8.4100	8.0900	8.4100	+2.561%	24	446	-41.141%
2026-07-06	8.2500	8.2500	8.2000	8.2000	+27.132%	7	425	-39.634%
2026-06-29	6.4500	6.4500	6.4500	6.4500	+1.415%	1	424	-23.256%
2026-06-25	6.2400	6.4000	6.2400	6.3600	-7.558%	4	423	-22.170%
2026-06-24	6.8800	6.8800	6.8800	6.8800	+0.292%	1	424	-28.052%
2026-06-23	6.9500	6.9500	6.7500	6.8600	-21.600%	3	425	-27.843%
2026-06-15	8.7500	8.7500	8.7500	8.7500	-18.224%	1	425	-43.429%
2026-06-12	10.7000	10.7000	10.7000	10.7000	-8.936%	1	425	-53.738%
2026-06-11	11.7500	11.7500	11.7500	11.7500	-10.646%	1	425	-57.872%
2026-06-10	12.5500	13.1500	12.5500	13.1500	+19.545%	35	425	-62.357%
2026-06-08	10.9900	11.2000	10.9500	11.0000	+9.890%	31	424	-55.000%
2026-06-03	9.2500	10.0100	9.2500	10.0100	+16.395%	21	423	-50.549%
2026-06-02	8.6000	8.6000	8.6000	8.6000	-8.511%	1	407	-42.442%
2026-06-01	9.3500	9.4000	9.3000	9.4000	+11.243%	4	407	-47.340%
2026-05-29	8.5000	8.5000	8.4500	8.4500	-2.312%	4	403	-41.420%
2026-05-28	8.7500	8.7500	8.0500	8.6500	+1.765%	6	406	-42.775%
2026-05-27	8.5000	8.5000	8.5000	8.5000	-23.423%	3	408	-41.765%
2026-05-21	11.3500	11.3500	11.0000	11.1000	-7.884%	22	405	-55.405%
2026-05-20	12.5000	12.5000	12.0100	12.0500	-17.466%	21	405	-58.921%
2026-05-18	14.3500	14.6500	14.3500	14.6000	+7.353%	3	384	-66.096%
2026-05-15	13.4700	13.6800	13.4700	13.6000	+2.642%	3	384	-63.603%
2026-05-14	12.8700	13.2500	12.8700	13.2500	+3.922%	6	383	-62.642%
2026-05-13	12.9500	13.4700	12.7500	12.7500	+8.326%	16	383	-61.176%
2026-05-11	11.7700	11.7700	11.7700	11.7700	+6.227%	1	383	-57.944%
2026-05-08	11.0800	11.0800	11.0800	11.0800	+9.163%	1	371	-55.325%
2026-05-04	10.2700	10.3300	10.1500	10.1500	-7.727%	3	371	-51.232%
2026-04-29	11.0000	11.0000	11.0000	11.0000	+6.486%	1	369	-55.000%
2026-04-24	10.1200	10.3300	9.8300	10.3300	-5.489%	8	368	-52.081%
2026-04-21	10.9300	10.9300	10.9300	10.9300	+9.300%	2	364	-54.712%
2026-04-20	10.0000	10.0000	10.0000	10.0000	-14.163%	1	364	-50.500%
2026-04-10	11.6900	11.6900	11.6500	11.6500	-11.742%	3	363	-57.511%
2026-04-01	13.2000	13.2000	13.2000	13.2000	-12.351%	1	361	-62.500%
2026-03-30	15.0600	15.0600	15.0600	15.0600	+9.130%	2	362	-67.131%
2026-03-26	13.8000	13.8000	13.8000	13.8000	+1.845%	1	360	-64.130%
2026-03-24	13.5500	13.5500	13.5500	13.5500	+0.370%	250	359	-63.469%
2026-03-20	13.5000	13.5000	13.5000	13.5000	+9.312%	2	109	-63.333%
2026-03-11	12.3500	12.3500	12.3500	12.3500	+0.981%	3	107	-59.919%
2026-03-06	12.0500	12.2300	12.0500	12.2300	+6.071%	2	107	-59.526%
2026-03-04	11.5300	11.5300	11.5300	11.5300	+15.300%	1	108	-57.069%
2026-02-26	10.9900	10.9900	10.0000	10.0000	-16.667%	2	107	-50.500%
2026-02-11	12.0000	12.0000	12.0000	12.0000	-19.732%	1	107	-58.750%
2026-02-06	14.9500	14.9500	14.8000	14.9500	-15.822%	80	108	-66.890%
2026-02-04	17.7600	17.7600	17.7600	17.7600	+23.162%	1	33	-72.128%
2026-02-03	14.4200	14.4200	14.4200	14.4200	+14.535%	1	32	-65.673%
2026-01-22	12.5900	12.5900	12.5900	12.5900	+1.943%	1	32	-60.683%
2026-01-16	12.1300	12.3500	12.1300	12.3500	-4.707%	2	31	-59.919%
2026-01-07	12.9000	12.9600	12.9000	12.9600	+2.857%	23	31	-61.806%
2025-12-19	12.4000	12.6000	12.4000	12.6000	-8.696%	5	8	-60.714%
2025-12-17	12.9000	13.8000	12.9000	13.8000	+5.103%	5	5	-64.130%
2025-11-25	13.1300	13.1300	13.1300	13.1300	0.000%	1	1	-62.300%