Dark

VST20261218P135
VST Dec 18 2026 135.00 Put (VST261218P00135000)
option OPRA

EOD

Oct 1, 2026

9.20-2.232%(-0.21)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.8000	9.8000	8.7000	9.2000	-2.232%	36	884	0.000%
2026-09-30	8.7000	10.7800	8.7000	9.4100	+12.425%	35	855	-2.232%
2026-09-29	7.8000	9.0500	7.8000	8.3700	-12.539%	23	845	+9.916%
2026-09-28	10.4000	10.4000	9.2500	9.5700	+0.737%	14	834	-3.866%
2026-09-25	9.4000	10.3100	9.4000	9.5000	+1.604%	7	824	-3.158%
2026-09-24	10.4000	10.5500	9.3500	9.3500	-3.209%	103	819	-1.604%
2026-09-23	9.0900	10.1000	9.0900	9.6600	+6.154%	20	743	-4.762%
2026-09-22	9.0500	9.1000	8.6000	9.1000	0.000%	10	731	+1.099%
2026-09-21	9.2000	9.7000	8.2000	9.1000	-5.208%	27	724	+1.099%
2026-09-18	9.1000	9.6000	8.9600	9.6000	+21.519%	9	701	-4.167%
2026-09-17	9.1400	9.1400	7.9000	7.9000	-17.879%	16	695	+16.456%
2026-09-16	9.4000	9.7500	9.4000	9.6200	+0.208%	54	688	-4.366%
2026-09-15	9.4000	9.8000	9.1800	9.6000	-2.538%	9	642	-4.167%
2026-09-14	8.7800	9.8600	8.7800	9.8500	+20.122%	25	633	-6.599%
2026-09-10	7.2500	8.2000	7.2000	8.2000	+0.613%	8	611	+12.195%
2026-09-09	7.7500	8.1500	7.7500	8.1500	+16.429%	8	607	+12.883%
2026-09-08	7.0000	7.0500	6.8200	7.0000	-9.091%	21	604	+31.429%
2026-09-04	8.9000	8.9000	7.7000	7.7000	-14.158%	5	589	+19.481%
2026-09-03	8.5000	8.9700	8.1000	8.9700	-7.047%	4	589	+2.564%
2026-09-02	11.4500	11.4500	9.6500	9.6500	-14.602%	15	589	-4.663%
2026-09-01	11.9000	11.9000	10.9000	11.3000	-1.137%	7	581	-18.584%
2026-08-31	11.9600	11.9600	11.4000	11.4300	-1.381%	4	580	-19.510%
2026-08-28	11.0000	11.5900	10.9000	11.5900	+1.046%	22	576	-20.621%
2026-08-27	10.6500	11.5100	10.6500	11.4700	+1.865%	15	584	-19.791%
2026-08-26	10.6000	11.2600	10.4800	11.2600	-0.705%	19	580	-18.295%
2026-08-25	11.8100	12.2500	11.3400	11.3400	-13.103%	20	576	-18.871%
2026-08-24	13.2000	13.2000	13.0500	13.0500	+2.353%	8	562	-29.502%
2026-08-21	11.1000	13.0500	11.1000	12.7500	+5.809%	21	560	-27.843%
2026-08-20	11.9500	12.1500	11.9500	12.0500	+9.545%	25	542	-23.651%
2026-08-19	12.0000	12.2500	10.9500	11.0000	-8.333%	63	541	-16.364%
2026-08-18	12.0000	12.0000	12.0000	12.0000	+23.077%	1	501	-23.333%
2026-08-17	9.5000	9.7500	9.5000	9.7500	+5.978%	3	500	-5.641%
2026-08-14	9.4200	9.4200	9.1000	9.2000	-12.548%	10	497	0.000%
2026-08-13	10.3500	10.8500	10.1800	10.5200	-0.284%	8	496	-12.548%
2026-08-12	10.2500	10.5500	10.2500	10.5500	-7.941%	20	488	-12.796%
2026-08-11	11.4600	11.4600	11.4600	11.4600	-4.817%	5	479	-19.721%
2026-08-10	12.0000	12.0400	12.0000	12.0400	-24.324%	4	475	-23.588%
2026-08-07	15.1500	15.9100	15.1500	15.9100	+16.131%	2	475	-42.175%
2026-08-06	13.7000	13.7000	13.7000	13.7000	+5.710%	4	475	-32.847%
2026-08-04	12.9600	12.9600	12.9600	12.9600	+7.552%	1	474	-29.012%
2026-07-31	12.1500	12.1500	12.0000	12.0500	+4.329%	50	473	-23.651%
2026-07-30	11.5500	11.5500	11.5500	11.5500	-5.791%	1	443	-20.346%
2026-07-28	12.1500	12.5000	12.0000	12.2600	+71.950%	52	442	-24.959%
2026-07-24	7.5000	7.5500	7.0700	7.1300	-3.518%	63	390	+29.032%
2026-07-23	8.1100	8.1100	7.3900	7.3900	-18.612%	23	426	+24.493%
2026-07-21	8.9600	9.3000	8.8800	9.0800	-10.542%	145	431	+1.322%
2026-07-20	10.6000	10.8000	10.1000	10.1500	-10.573%	50	293	-9.360%
2026-07-16	11.3500	11.3500	11.3500	11.3500	+7.583%	5	285	-18.943%
2026-07-13	10.5500	10.5500	10.5500	10.5500	+1.442%	1	290	-12.796%
2026-07-09	10.4000	10.4000	10.4000	10.4000	-8.772%	1	290	-11.538%
2026-07-07	11.6200	11.6300	11.3000	11.4000	+18.135%	20	290	-19.298%
2026-06-29	9.6500	9.6600	9.6500	9.6500	-0.310%	16	290	-4.663%
2026-06-18	10.1500	10.1500	9.6800	9.6800	-8.679%	20	273	-4.959%
2026-06-17	10.5000	10.6000	10.5000	10.6000	-34.527%	6	273	-13.208%
2026-06-11	16.0800	16.1900	16.0800	16.1900	+3.849%	17	273	-43.175%
2026-06-09	15.5900	15.8300	15.5900	15.5900	+3.245%	12	286	-40.988%
2026-06-08	15.1500	15.1500	15.1000	15.1000	+0.066%	2	276	-39.073%
2026-06-05	14.8000	15.0900	14.8000	15.0900	+8.953%	9	277	-39.032%
2026-06-04	13.8500	13.8500	13.8500	13.8500	+6.130%	2	268	-33.574%
2026-06-01	13.0500	13.0500	13.0500	13.0500	+10.875%	49	266	-29.502%
2026-05-29	11.7500	11.7700	11.7500	11.7700	+1.466%	2	266	-21.835%
2026-05-26	11.6000	11.6000	11.6000	11.6000	-10.769%	5	266	-20.690%
2026-05-22	13.0000	13.0000	13.0000	13.0000	-13.043%	16	271	-29.231%
2026-05-21	15.6500	15.6500	14.9500	14.9500	-16.011%	25	257	-38.462%
2026-05-20	17.8000	17.8000	17.8000	17.8000	-11.000%	3	257	-48.315%
2026-05-19	19.7500	20.0000	19.7500	20.0000	+3.627%	11	258	-54.000%
2026-05-18	19.0000	19.3000	18.7500	19.3000	+5.753%	202	258	-52.332%
2026-05-15	17.8600	18.2500	17.8600	18.2500	+2.184%	2	258	-49.589%
2026-05-14	17.4200	17.9000	17.4200	17.8600	+9.571%	23	101	-48.488%
2026-05-13	17.6000	17.6000	16.3000	16.3000	+4.087%	9	91	-43.558%
2026-05-08	15.6600	15.6600	15.6600	15.6600	+20.462%	1	91	-41.252%
2026-05-07	13.0000	13.0000	13.0000	13.0000	-10.653%	50	91	-29.231%
2026-05-01	14.5500	14.5500	14.5500	14.5500	-3.960%	2	41	-36.770%
2026-04-29	14.6500	15.1500	14.6500	15.1500	-3.503%	2	41	-39.274%
2026-04-28	15.7000	15.7000	15.7000	15.7000	+5.369%	1	40	-41.401%
2026-04-21	14.9000	14.9000	14.9000	14.9000	-13.372%	1	41	-38.255%
2026-04-01	17.2000	17.2000	17.2000	17.2000	-2.328%	1	41	-46.512%
2026-03-30	17.6100	17.6100	17.6100	17.6100	+2.503%	1	42	-47.757%
2026-03-27	17.1800	17.1800	17.1800	17.1800	-0.116%	1	43	-46.449%
2026-03-09	17.2000	17.2000	17.2000	17.2000	+7.837%	1	43	-46.512%
2026-03-06	15.9500	15.9500	15.9500	15.9500	+12.721%	4	44	-42.320%
2026-02-26	14.1500	14.1500	14.1500	14.1500	+10.117%	1	48	-34.982%
2026-02-25	13.0000	13.0000	12.8500	12.8500	-12.999%	2	47	-28.405%
2026-02-13	14.7700	14.7700	14.7700	14.7700	-22.872%	1	47	-37.712%
2026-02-06	19.1500	19.1500	19.1500	19.1500	-14.509%	1	47	-51.958%
2026-02-05	21.8600	23.0000	21.8600	22.4000	+27.200%	7	46	-58.929%
2026-01-20	16.6000	17.6100	16.6000	17.6100	+29.200%	20	41	-47.757%
2026-01-12	13.4500	13.6300	13.4500	13.6300	-15.968%	13	23	-32.502%
2025-12-26	16.2200	16.2200	16.2200	16.2200	-0.307%	1	16	-43.280%
2025-12-23	16.5000	16.6500	16.2400	16.2700	-1.513%	22	16	-43.454%
2025-12-22	16.5200	16.5200	16.5200	16.5200	+6.581%	3	9	-44.310%
2025-12-19	15.5000	15.5000	15.5000	15.5000	-3.186%	1	6	-40.645%
2025-12-09	16.0100	16.0100	16.0100	16.0100	-0.249%	1	5	-42.536%
2025-12-08	16.1000	16.1000	15.9000	16.0500	0.000%	8	5	-42.679%