Dark

VST20261218P130
VST Dec 18 2026 130.00 Put (VST261218P00130000)
option OPRA

EOD

Aug 5, 2026

12.20+6.087%(+0.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	11.8600	12.2000	11.8500	12.2000	+6.087%	5	1,775	0.000%
2026-08-04	10.5500	11.6800	10.5000	11.5000	+11.111%	145	1,773	+6.087%
2026-07-31	10.3500	10.3500	10.3500	10.3500	+5.612%	1	1,709	+17.874%
2026-07-30	10.5000	10.5000	9.8000	9.8000	-9.259%	32	1,710	+24.490%
2026-07-29	10.8000	10.8000	10.8000	10.8000	+7.463%	1	1,681	+12.963%
2026-07-28	10.0500	10.0500	10.0500	10.0500	+29.677%	4	1,680	+21.393%
2026-07-27	7.7500	7.7500	7.7500	7.7500	+25.000%	2	1,679	+57.419%
2026-07-24	6.2000	6.2000	6.2000	6.2000	-2.054%	1	1,677	+96.774%
2026-07-23	6.5500	6.6700	6.3300	6.3300	-5.944%	11	1,676	+92.733%
2026-07-22	6.7300	6.7300	6.7300	6.7300	-8.186%	1	1,687	+81.278%
2026-07-21	7.3300	7.3300	7.3300	7.3300	-23.085%	1	1,688	+66.439%
2026-07-17	9.5300	9.5300	9.5300	9.5300	+15.515%	1	1,689	+28.017%
2026-07-15	8.2500	8.2500	8.2500	8.2500	+10.590%	1	1,689	+47.879%
2026-07-14	7.9700	7.9700	7.4600	7.4600	-14.154%	4	1,689	+63.539%
2026-07-09	8.6900	8.6900	8.6900	8.6900	-8.526%	2	1,693	+40.391%
2026-07-06	9.5000	9.5000	9.4500	9.5000	-13.083%	8	1,691	+28.421%
2026-07-02	10.1500	10.9800	10.1500	10.9300	+8.218%	9	1,681	+11.619%
2026-07-01	10.1000	10.1000	10.1000	10.1000	+32.026%	5	1,681	+20.792%
2026-06-26	7.6500	7.6500	7.6500	7.6500	+0.262%	1	1,681	+59.477%
2026-06-25	7.6300	7.6300	7.6300	7.6300	-10.760%	5	1,682	+59.895%
2026-06-24	8.5500	8.5500	8.5500	8.5500	+3.012%	1	1,679	+42.690%
2026-06-22	8.3000	8.3000	8.3000	8.3000	+2.217%	2	1,680	+46.988%
2026-06-18	7.9500	8.1200	7.9500	8.1200	-12.500%	9	1,701	+50.246%
2026-06-17	9.2800	9.2800	9.2800	9.2800	-9.463%	1	1,701	+31.466%
2026-06-15	10.7000	10.7000	10.2500	10.2500	-21.154%	22	1,701	+19.024%
2026-06-12	13.0000	13.0000	12.5500	13.0000	-6.069%	4	1,701	-6.154%
2026-06-11	13.8400	13.8400	13.8400	13.8400	+8.549%	1	1,701	-11.850%
2026-06-09	12.7500	12.7500	12.7500	12.7500	-1.544%	1	1,700	-4.314%
2026-06-08	13.1000	13.1000	12.9500	12.9500	+8.007%	12	1,700	-5.792%
2026-06-04	12.1700	12.1700	11.9500	11.9900	+3.362%	4	1,701	+1.751%
2026-06-03	11.6000	11.6000	11.6000	11.6000	+10.476%	20	1,700	+5.172%
2026-06-02	10.5000	10.5000	10.5000	10.5000	-7.895%	20	1,680	+16.190%
2026-06-01	11.1000	11.4000	11.1000	11.4000	+14.000%	22	1,699	+7.018%
2026-05-29	10.1500	10.2000	10.0000	10.0000	-1.768%	10	1,677	+22.000%
2026-05-28	10.4000	10.4000	9.9000	10.1800	+4.517%	8	1,677	+19.843%
2026-05-26	9.9500	9.9500	9.3500	9.7400	-13.422%	7	1,678	+25.257%
2026-05-22	11.7500	11.7500	10.9800	11.2500	-12.451%	8	1,677	+8.444%
2026-05-21	13.2000	13.2000	12.8500	12.8500	-9.507%	22	1,679	-5.058%
2026-05-20	14.6500	15.0000	14.2000	14.2000	-13.939%	14	1,679	-14.085%
2026-05-19	16.5000	16.5000	16.5000	16.5000	-2.941%	3	1,668	-26.061%
2026-05-18	16.4500	17.0000	16.3500	17.0000	+10.390%	28	1,668	-28.235%
2026-05-15	15.9200	16.0500	15.1700	15.4000	-1.597%	217	1,668	-20.779%
2026-05-14	14.9300	15.6500	14.9300	15.6500	+5.387%	19	1,617	-22.045%
2026-05-13	14.8500	15.7000	14.8500	14.8500	+7.609%	685	1,619	-17.845%
2026-05-12	13.8000	13.8000	13.8000	13.8000	+3.371%	1	1,619	-11.594%
2026-05-11	13.2600	13.3500	13.2600	13.3500	-1.111%	8	1,619	-8.614%
2026-05-08	12.7500	13.6000	12.7500	13.5000	+25.000%	377	1,232	-9.630%
2026-05-07	10.8000	10.8000	10.8000	10.8000	-10.000%	1	869	+12.963%
2026-05-06	12.0900	12.4000	11.5000	12.0000	+5.727%	12	870	+1.667%
2026-05-05	11.3500	11.3500	11.3500	11.3500	-10.980%	2	845	+7.489%
2026-04-28	12.7500	12.7500	12.7500	12.7500	-1.544%	2	843	-4.314%
2026-04-23	12.9000	13.1000	12.9000	12.9500	+9.283%	4	845	-5.792%
2026-04-21	12.4500	12.4500	11.8500	11.8500	+4.867%	501	341	+2.954%
2026-04-16	11.3000	11.3000	11.3000	11.3000	-28.931%	1	341	+7.965%
2026-04-02	15.9000	15.9000	15.9000	15.9000	-10.271%	5	336	-23.270%
2026-03-31	17.7200	17.7200	17.7200	17.7200	+56.537%	1	336	-31.151%
2026-03-18	11.6600	11.6600	11.3200	11.3200	+0.622%	2	336	+7.774%
2026-02-26	11.2500	11.2500	11.2500	11.2500	-0.794%	1	335	+8.444%
2026-02-25	11.5500	11.5500	11.2600	11.3400	-3.489%	4	335	+7.584%
2026-02-24	11.7500	11.7500	11.7500	11.7500	-8.275%	1	335	+3.830%
2026-02-13	12.8100	12.8100	12.8100	12.8100	-20.926%	1	333	-4.762%
2026-02-09	16.2000	16.2000	16.2000	16.2000	-19.000%	1	333	-24.691%
2026-02-05	20.0000	20.0000	20.0000	20.0000	+36.986%	2	332	-39.000%
2026-01-27	14.6000	14.6000	14.6000	14.6000	-0.680%	1	330	-16.438%
2026-01-26	14.6700	14.7000	14.6700	14.7000	-0.271%	11	331	-17.007%
2026-01-22	14.7400	14.7400	14.7400	14.7400	-10.341%	10	320	-17.232%
2026-01-08	16.5100	16.5800	16.1800	16.4400	+8.587%	313	320	-25.791%
2026-01-07	13.2000	15.1400	13.2000	15.1400	+26.167%	2	42	-19.419%
2026-01-06	12.0000	12.0000	12.0000	12.0000	-13.232%	1	41	+1.667%
2025-12-29	13.8300	13.8300	13.8300	13.8300	-3.624%	1	41	-11.786%
2025-12-26	14.3500	14.3500	14.3500	14.3500	-0.485%	1	40	-14.983%
2025-12-23	14.3700	14.4200	14.2100	14.4200	-10.379%	26	40	-15.395%
2025-12-17	16.0900	16.0900	16.0900	16.0900	+22.824%	1	30	-24.177%
2025-12-16	12.7000	13.1000	12.7000	13.1000	-1.873%	11	29	-6.870%
2025-12-15	13.2500	13.3500	13.2500	13.3500	+1.136%	7	18	-8.614%
2025-12-05	13.2000	13.2000	13.2000	13.2000	+0.457%	1	11	-7.576%
2025-12-04	13.1400	13.1400	13.1400	13.1400	-12.691%	1	10	-7.154%
2025-11-25	15.0500	15.0500	15.0500	15.0500	0.000%	10	10	-18.937%