Dark

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

EOD

Oct 1, 2026

6.80-5.556%(-0.40)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.3500	7.4000	6.6000	6.8000	-5.556%	24	2,256	0.000%
2026-09-30	7.5000	8.7800	7.2000	7.2000	+10.769%	45	2,232	-5.556%
2026-09-29	7.2600	7.2600	5.5500	6.5000	-11.565%	64	2,216	+4.615%
2026-09-28	7.5500	7.8000	7.3500	7.3500	-2.000%	5	2,230	-7.483%
2026-09-25	7.1200	8.1500	6.6500	7.5000	+1.351%	94	2,231	-9.333%
2026-09-24	7.8500	7.8500	7.2200	7.4000	-1.987%	7	2,172	-8.108%
2026-09-23	7.1400	7.6500	7.1000	7.5500	+10.219%	21	2,170	-9.934%
2026-09-22	6.9000	6.9000	6.3500	6.8500	-2.143%	224	2,151	-0.730%
2026-09-21	7.5000	7.5000	6.6500	7.0000	-1.408%	34	2,124	-2.857%
2026-09-18	7.2000	7.2000	6.8700	7.1000	+9.063%	8	2,105	-4.225%
2026-09-17	6.4500	7.1800	6.1000	6.5100	-12.027%	13	2,101	+4.455%
2026-09-16	7.5500	7.6400	7.4000	7.4000	0.000%	3	2,093	-8.108%
2026-09-15	7.4000	7.7500	7.4000	7.4000	-9.091%	21	2,093	-8.108%
2026-09-14	6.5500	8.1400	6.5500	8.1400	+35.667%	117	2,081	-16.462%
2026-09-11	6.0500	6.0500	5.9000	6.0000	-7.692%	9	1,978	+13.333%
2026-09-10	6.0000	6.5000	5.5500	6.5000	+12.069%	64	1,973	+4.615%
2026-09-09	5.7000	6.1500	5.7000	5.8000	+3.571%	28	1,999	+17.241%
2026-09-08	5.3200	5.6000	5.2000	5.6000	-6.355%	56	1,983	+21.429%
2026-09-04	6.2000	6.2900	5.8300	5.9800	-18.306%	32	2,013	+13.712%
2026-09-03	6.7500	7.4000	6.2400	7.3200	-0.408%	12	2,013	-7.104%
2026-09-02	8.9300	8.9300	7.1400	7.3500	-15.420%	33	2,013	-7.483%
2026-09-01	10.0000	10.0000	8.5500	8.6900	-5.952%	8	2,034	-21.749%
2026-08-31	9.5000	9.6500	9.1400	9.2400	-3.347%	67	2,037	-26.407%
2026-08-28	8.8500	9.6000	8.8500	9.5600	+6.222%	11	2,001	-28.870%
2026-08-27	8.7000	9.2500	8.7000	9.0000	+1.124%	26	1,996	-24.444%
2026-08-26	8.7600	9.0000	8.3500	8.9000	-2.412%	53	1,998	-23.596%
2026-08-25	9.7500	9.8500	9.1200	9.1200	-12.644%	21	2,029	-25.439%
2026-08-24	10.7500	10.9000	10.2000	10.4400	-1.509%	77	2,029	-34.866%
2026-08-21	10.0000	10.6000	10.0000	10.6000	+8.830%	66	1,955	-35.849%
2026-08-20	8.5000	9.8500	8.5000	9.7400	+13.256%	62	1,936	-30.185%
2026-08-19	9.3400	9.9500	8.6000	8.6000	-12.690%	45	1,908	-20.930%
2026-08-18	8.0500	9.8500	7.9500	9.8500	+30.637%	131	1,895	-30.964%
2026-08-17	7.5400	7.5400	7.5400	7.5400	+2.585%	1	1,768	-9.814%
2026-08-14	7.5000	7.9000	7.3500	7.3500	-9.483%	133	1,768	-7.483%
2026-08-13	8.5700	8.5700	8.1200	8.1200	-6.127%	4	1,766	-16.256%
2026-08-12	8.9600	8.9600	8.6500	8.6500	-7.979%	4	1,764	-21.387%
2026-08-11	9.4000	9.5500	9.2700	9.4000	-9.615%	23	1,761	-27.660%
2026-08-10	10.6000	10.6000	10.4000	10.4000	-5.196%	4	1,781	-34.615%
2026-08-07	10.9700	10.9700	10.9700	10.9700	-6.159%	1	1,777	-38.013%
2026-08-06	12.0000	12.0000	11.6900	11.6900	-4.180%	7	1,776	-41.831%
2026-08-05	11.8600	12.2000	11.8500	12.2000	+6.087%	5	1,775	-44.262%
2026-08-04	10.5500	11.6800	10.5000	11.5000	+11.111%	145	1,773	-40.870%
2026-07-31	10.3500	10.3500	10.3500	10.3500	+5.612%	1	1,709	-34.300%
2026-07-30	10.5000	10.5000	9.8000	9.8000	-9.259%	32	1,710	-30.612%
2026-07-29	10.8000	10.8000	10.8000	10.8000	+7.463%	1	1,681	-37.037%
2026-07-28	10.0500	10.0500	10.0500	10.0500	+29.677%	4	1,680	-32.338%
2026-07-27	7.7500	7.7500	7.7500	7.7500	+25.000%	2	1,679	-12.258%
2026-07-24	6.2000	6.2000	6.2000	6.2000	-2.054%	1	1,677	+9.677%
2026-07-23	6.5500	6.6700	6.3300	6.3300	-5.944%	11	1,676	+7.425%
2026-07-22	6.7300	6.7300	6.7300	6.7300	-8.186%	1	1,687	+1.040%
2026-07-21	7.3300	7.3300	7.3300	7.3300	-23.085%	1	1,688	-7.231%
2026-07-17	9.5300	9.5300	9.5300	9.5300	+15.515%	1	1,689	-28.646%
2026-07-15	8.2500	8.2500	8.2500	8.2500	+10.590%	1	1,689	-17.576%
2026-07-14	7.9700	7.9700	7.4600	7.4600	-14.154%	4	1,689	-8.847%
2026-07-09	8.6900	8.6900	8.6900	8.6900	-8.526%	2	1,693	-21.749%
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	-37.786%
2026-07-01	10.1000	10.1000	10.1000	10.1000	+32.026%	5	1,681	-32.673%
2026-06-26	7.6500	7.6500	7.6500	7.6500	+0.262%	1	1,681	-11.111%
2026-06-25	7.6300	7.6300	7.6300	7.6300	-10.760%	5	1,682	-10.878%
2026-06-24	8.5500	8.5500	8.5500	8.5500	+3.012%	1	1,679	-20.468%
2026-06-22	8.3000	8.3000	8.3000	8.3000	+2.217%	2	1,680	-18.072%
2026-06-18	7.9500	8.1200	7.9500	8.1200	-12.500%	9	1,701	-16.256%
2026-06-17	9.2800	9.2800	9.2800	9.2800	-9.463%	1	1,701	-26.724%
2026-06-15	10.7000	10.7000	10.2500	10.2500	-21.154%	22	1,701	-33.659%
2026-06-12	13.0000	13.0000	12.5500	13.0000	-6.069%	4	1,701	-47.692%
2026-06-11	13.8400	13.8400	13.8400	13.8400	+8.549%	1	1,701	-50.867%
2026-06-09	12.7500	12.7500	12.7500	12.7500	-1.544%	1	1,700	-46.667%
2026-06-08	13.1000	13.1000	12.9500	12.9500	+8.007%	12	1,700	-47.490%
2026-06-04	12.1700	12.1700	11.9500	11.9900	+3.362%	4	1,701	-43.286%
2026-06-03	11.6000	11.6000	11.6000	11.6000	+10.476%	20	1,700	-41.379%
2026-06-02	10.5000	10.5000	10.5000	10.5000	-7.895%	20	1,680	-35.238%
2026-06-01	11.1000	11.4000	11.1000	11.4000	+14.000%	22	1,699	-40.351%
2026-05-29	10.1500	10.2000	10.0000	10.0000	-1.768%	10	1,677	-32.000%
2026-05-28	10.4000	10.4000	9.9000	10.1800	+4.517%	8	1,677	-33.202%
2026-05-26	9.9500	9.9500	9.3500	9.7400	-13.422%	7	1,678	-30.185%
2026-05-22	11.7500	11.7500	10.9800	11.2500	-12.451%	8	1,677	-39.556%
2026-05-21	13.2000	13.2000	12.8500	12.8500	-9.507%	22	1,679	-47.082%
2026-05-20	14.6500	15.0000	14.2000	14.2000	-13.939%	14	1,679	-52.113%
2026-05-19	16.5000	16.5000	16.5000	16.5000	-2.941%	3	1,668	-58.788%
2026-05-18	16.4500	17.0000	16.3500	17.0000	+10.390%	28	1,668	-60.000%
2026-05-15	15.9200	16.0500	15.1700	15.4000	-1.597%	217	1,668	-55.844%
2026-05-14	14.9300	15.6500	14.9300	15.6500	+5.387%	19	1,617	-56.550%
2026-05-13	14.8500	15.7000	14.8500	14.8500	+7.609%	685	1,619	-54.209%
2026-05-12	13.8000	13.8000	13.8000	13.8000	+3.371%	1	1,619	-50.725%
2026-05-11	13.2600	13.3500	13.2600	13.3500	-1.111%	8	1,619	-49.064%
2026-05-08	12.7500	13.6000	12.7500	13.5000	+25.000%	377	1,232	-49.630%
2026-05-07	10.8000	10.8000	10.8000	10.8000	-10.000%	1	869	-37.037%
2026-05-06	12.0900	12.4000	11.5000	12.0000	+5.727%	12	870	-43.333%
2026-05-05	11.3500	11.3500	11.3500	11.3500	-10.980%	2	845	-40.088%
2026-04-28	12.7500	12.7500	12.7500	12.7500	-1.544%	2	843	-46.667%
2026-04-23	12.9000	13.1000	12.9000	12.9500	+9.283%	4	845	-47.490%
2026-04-21	12.4500	12.4500	11.8500	11.8500	+4.867%	501	341	-42.616%
2026-04-16	11.3000	11.3000	11.3000	11.3000	-28.931%	1	341	-39.823%
2026-04-02	15.9000	15.9000	15.9000	15.9000	-10.271%	5	336	-57.233%
2026-03-31	17.7200	17.7200	17.7200	17.7200	+56.537%	1	336	-61.625%
2026-03-18	11.6600	11.6600	11.3200	11.3200	+0.622%	2	336	-39.929%
2026-02-26	11.2500	11.2500	11.2500	11.2500	-0.794%	1	335	-39.556%
2026-02-25	11.5500	11.5500	11.2600	11.3400	-3.489%	4	335	-40.035%
2026-02-24	11.7500	11.7500	11.7500	11.7500	-8.275%	1	335	-42.128%
2026-02-13	12.8100	12.8100	12.8100	12.8100	-20.926%	1	333	-46.916%
2026-02-09	16.2000	16.2000	16.2000	16.2000	-19.000%	1	333	-58.025%
2026-02-05	20.0000	20.0000	20.0000	20.0000	+36.986%	2	332	-66.000%
2026-01-27	14.6000	14.6000	14.6000	14.6000	-0.680%	1	330	-53.425%
2026-01-26	14.6700	14.7000	14.6700	14.7000	-0.271%	11	331	-53.741%
2026-01-22	14.7400	14.7400	14.7400	14.7400	-10.341%	10	320	-53.867%
2026-01-08	16.5100	16.5800	16.1800	16.4400	+8.587%	313	320	-58.637%
2026-01-07	13.2000	15.1400	13.2000	15.1400	+26.167%	2	42	-55.086%
2026-01-06	12.0000	12.0000	12.0000	12.0000	-13.232%	1	41	-43.333%
2025-12-29	13.8300	13.8300	13.8300	13.8300	-3.624%	1	41	-50.832%
2025-12-26	14.3500	14.3500	14.3500	14.3500	-0.485%	1	40	-52.613%
2025-12-23	14.3700	14.4200	14.2100	14.4200	-10.379%	26	40	-52.843%
2025-12-17	16.0900	16.0900	16.0900	16.0900	+22.824%	1	30	-57.738%
2025-12-16	12.7000	13.1000	12.7000	13.1000	-1.873%	11	29	-48.092%
2025-12-15	13.2500	13.3500	13.2500	13.3500	+1.136%	7	18	-49.064%
2025-12-05	13.2000	13.2000	13.2000	13.2000	+0.457%	1	11	-48.485%
2025-12-04	13.1400	13.1400	13.1400	13.1400	-12.691%	1	10	-48.250%
2025-11-25	15.0500	15.0500	15.0500	15.0500	0.000%	10	10	-54.817%