Dark

VST20261218P140
VST Dec 18 2026 140.00 Put (VST261218P00140000)
option OPRA

EOD

Aug 6, 2026

16.06+7.353%(+1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	16.0600	16.0600	16.0600	16.0600	+7.353%	1	441	0.000%
2026-08-04	14.9600	14.9600	14.9600	14.9600	+4.982%	1	441	+7.353%
2026-07-31	14.2500	14.2500	14.2500	14.2500	-0.835%	1	441	+12.702%
2026-07-30	14.3700	14.3700	14.3700	14.3700	+1.555%	1	440	+11.761%
2026-07-28	13.7800	14.1500	13.2700	14.1500	+22.511%	41	439	+13.498%
2026-07-27	10.9600	11.5500	10.5500	11.5500	+15.500%	112	404	+39.048%
2026-07-24	8.6500	10.0000	8.6500	10.0000	+5.263%	68	442	+60.600%
2026-07-23	9.5000	9.5000	9.5000	9.5000	-7.317%	1	484	+69.053%
2026-07-21	10.9500	11.1000	10.2500	10.2500	-18.000%	38	483	+56.683%
2026-07-20	12.5000	12.5000	12.5000	12.5000	-7.063%	1	452	+28.480%
2026-07-16	13.4500	13.4500	13.4500	13.4500	+14.468%	5	452	+19.405%
2026-07-15	10.8000	12.1000	10.2500	11.7500	-3.292%	21	447	+36.681%
2026-07-09	12.2000	12.2000	12.1500	12.1500	-6.538%	2	443	+32.181%
2026-07-07	13.0000	13.0000	13.0000	13.0000	-6.475%	2	443	+23.538%
2026-07-02	13.9000	13.9000	13.9000	13.9000	-4.336%	1	443	+15.540%
2026-07-01	14.5300	14.5300	14.5300	14.5300	+13.961%	2	443	+10.530%
2026-06-30	10.9300	12.7500	10.9300	12.7500	+13.333%	4	441	+25.961%
2026-06-29	10.8500	11.2500	10.8500	11.2500	+3.687%	5	439	+42.756%
2026-06-26	10.5000	10.8500	10.5000	10.8500	+2.070%	3	439	+48.018%
2026-06-25	10.6500	10.6500	10.6300	10.6300	-12.510%	2	439	+51.082%
2026-06-24	11.4500	12.1500	11.4500	12.1500	+3.141%	5	440	+32.181%
2026-06-23	12.4000	12.4000	11.6000	11.7800	+10.403%	5	437	+36.333%
2026-06-22	11.6300	11.6300	10.2500	10.6700	-13.952%	14	436	+50.515%
2026-06-18	12.0000	12.4000	11.2000	12.4000	-2.362%	13	446	+29.516%
2026-06-16	13.7600	13.7600	12.7000	12.7000	-11.806%	4	446	+26.457%
2026-06-15	15.1500	15.7500	14.4000	14.4000	-20.923%	67	395	+11.528%
2026-06-11	20.4500	20.4500	18.2000	18.2100	-13.286%	3	395	-11.807%
2026-06-10	20.2000	21.0000	20.2000	21.0000	+20.690%	3	396	-23.524%
2026-06-05	17.4000	17.4000	17.4000	17.4000	+4.693%	2	394	-7.701%
2026-06-04	16.6200	16.6200	16.6200	16.6200	+20.435%	1	394	-3.369%
2026-05-29	14.0000	14.0000	13.8000	13.8000	-3.564%	4	395	+16.377%
2026-05-27	14.3100	14.3100	14.3100	14.3100	-2.983%	1	398	+12.229%
2026-05-22	14.7500	14.7500	14.7500	14.7500	-15.230%	1	399	+8.881%
2026-05-21	18.5800	18.5800	17.4000	17.4000	-8.179%	4	399	-7.701%
2026-05-20	19.6100	19.6100	18.9500	18.9500	-18.143%	2	399	-15.251%
2026-05-19	23.1500	23.1500	23.1500	23.1500	+10.081%	1	394	-30.626%
2026-05-15	20.8000	21.0300	20.8000	21.0300	+4.109%	11	394	-23.633%
2026-05-14	20.2000	20.2000	20.2000	20.2000	+2.020%	1	396	-20.495%
2026-05-13	20.0000	20.9000	19.8000	19.8000	+12.564%	29	397	-18.889%
2026-05-11	18.0000	18.0000	17.5400	17.5900	-2.278%	7	397	-8.698%
2026-05-08	17.1000	18.0000	17.1000	18.0000	+15.090%	5	403	-10.778%
2026-05-07	14.4000	15.6400	14.4000	15.6400	-1.944%	7	401	+2.685%
2026-05-06	15.9500	15.9500	15.9500	15.9500	+10.381%	1	404	+0.690%
2026-05-05	14.4500	14.4500	14.4500	14.4500	-6.169%	1	405	+11.142%
2026-05-04	15.8400	15.8400	15.4000	15.4000	-11.494%	34	405	+4.286%
2026-04-29	17.4000	17.4000	17.4000	17.4000	+4.192%	2	374	-7.701%
2026-04-28	16.7000	16.7000	16.7000	16.7000	+7.742%	2	372	-3.832%
2026-04-21	15.5000	15.5000	15.5000	15.5000	+6.823%	1	372	+3.613%
2026-04-17	14.5000	14.8500	14.5000	14.5100	-2.290%	52	371	+10.682%
2026-04-16	14.9000	15.0500	14.6000	14.8500	-13.913%	106	321	+8.148%
2026-04-08	17.2500	17.2500	17.2500	17.2500	-9.211%	1	375	-6.899%
2026-04-01	19.0000	19.0000	19.0000	19.0000	-10.798%	1	375	-15.474%
2026-03-30	20.7000	21.3000	20.7000	21.3000	+9.231%	3	375	-24.601%
2026-03-27	18.2100	19.5000	18.2100	19.5000	-5.340%	2	377	-17.641%
2026-03-23	20.6000	20.6000	20.6000	20.6000	-9.451%	1	378	-22.039%
2026-03-20	19.4000	22.7500	19.4000	22.7500	+56.143%	2	379	-29.407%
2026-03-18	14.5700	14.5700	14.5000	14.5700	-13.170%	3	380	+10.226%
2026-03-10	16.7400	16.7800	16.7400	16.7800	-5.624%	3	381	-4.291%
2026-03-09	19.4000	19.4000	17.5900	17.7800	-5.676%	6	382	-9.674%
2026-03-06	16.5000	18.8500	16.5000	18.8500	+12.136%	47	384	-14.801%
2026-03-05	16.8100	16.8100	16.8100	16.8100	-3.943%	2	389	-4.462%
2026-03-04	17.5000	17.5000	17.5000	17.5000	-18.567%	1	391	-8.229%
2026-03-03	21.4900	21.4900	21.4900	21.4900	+32.246%	4	391	-25.268%
2026-03-02	16.0000	16.2500	16.0000	16.2500	+7.973%	2	395	-1.169%
2026-02-25	15.3600	15.3600	14.8500	15.0500	-7.041%	3	398	+6.711%
2026-02-23	15.5800	16.1900	15.1400	16.1900	+5.817%	6	398	-0.803%
2026-02-20	15.3000	15.3000	15.3000	15.3000	-0.455%	2	400	+4.967%
2026-02-19	15.8400	15.8800	15.3700	15.3700	-1.285%	4	402	+4.489%
2026-02-18	15.5700	15.5700	15.5700	15.5700	-1.767%	1	406	+3.147%
2026-02-17	15.9000	16.3000	15.8500	15.8500	-8.382%	3	407	+1.325%
2026-02-13	18.2000	18.2000	16.9100	17.3000	-0.746%	4	414	-7.168%
2026-02-12	18.4500	18.4500	17.4300	17.4300	-7.287%	12	414	-7.860%
2026-02-11	17.7000	18.8000	17.7000	18.8000	-1.364%	5	424	-14.574%
2026-02-10	19.2500	20.0000	18.8500	19.0600	-13.403%	7	429	-15.740%
2026-02-06	21.5000	22.5500	21.5000	22.0100	-12.659%	4	436	-27.033%
2026-02-05	24.9700	25.7500	24.6500	25.2000	+5.000%	10	438	-36.270%
2026-02-04	23.8500	25.5000	23.4300	24.0000	+28.000%	91	428	-33.083%
2026-01-20	18.6500	18.7500	18.4000	18.7500	+20.192%	41	348	-14.347%
2026-01-13	15.6000	15.6000	15.6000	15.6000	+2.295%	11	309	+2.949%
2026-01-12	15.2500	15.2500	15.2500	15.2500	-8.408%	1	298	+5.311%
2026-01-09	15.8000	16.6500	15.8000	16.6500	-20.903%	4	297	-3.544%
2026-01-08	20.6800	21.0500	20.6800	21.0500	+4.208%	5	296	-23.705%
2026-01-07	19.0000	20.2000	19.0000	20.2000	+12.222%	3	291	-20.495%
2026-01-05	15.7000	18.0000	15.7000	18.0000	-0.552%	101	188	-10.778%
2025-12-23	18.4000	18.4000	18.1000	18.1000	-1.201%	2	188	-11.271%
2025-12-22	18.3200	18.3200	18.3200	18.3200	+6.265%	2	188	-12.336%
2025-12-18	17.9200	17.9200	17.2400	17.2400	-7.312%	6	188	-6.845%
2025-12-17	18.6000	18.6000	18.6000	18.6000	+8.455%	1	188	-13.656%
2025-12-15	17.1500	17.1500	17.1500	17.1500	-4.190%	1	187	-6.356%
2025-12-08	18.1500	18.1500	17.9000	17.9000	+8.157%	2	186	-10.279%
2025-12-02	16.5500	16.5500	16.5500	16.5500	-2.360%	175	185	-2.961%
2025-12-01	16.9500	16.9500	16.9500	16.9500	0.000%	10	10	-5.251%