Dark

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

EOD

Oct 1, 2026

12.35-0.403%(-0.05)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.0800	12.3500	11.1000	12.3500	-0.403%	26	775	0.000%
2026-09-30	10.5500	14.4000	10.5500	12.4000	+14.815%	11	759	-0.403%
2026-09-29	10.5000	11.3700	10.5000	10.8000	-10.000%	44	756	+14.352%
2026-09-28	13.1000	13.1000	12.0000	12.0000	-0.332%	15	736	+2.917%
2026-09-25	11.7000	13.1500	11.7000	12.0400	-6.304%	17	723	+2.575%
2026-09-24	13.2000	13.2000	12.8000	12.8500	+5.328%	7	712	-3.891%
2026-09-23	12.0000	12.6500	11.8800	12.2000	+6.550%	19	710	+1.230%
2026-09-22	11.2000	11.5600	10.7200	11.4500	+1.778%	64	692	+7.860%
2026-09-21	12.0400	12.0400	11.2500	11.2500	-3.846%	13	669	+9.778%
2026-09-18	11.5500	12.0000	11.2000	11.7000	+17.000%	25	668	+5.556%
2026-09-17	10.6800	10.7000	10.0000	10.0000	-18.033%	8	656	+23.500%
2026-09-16	11.6200	12.2500	11.4800	12.2000	+3.918%	21	657	+1.230%
2026-09-15	12.0700	12.0700	11.7400	11.7400	-4.553%	2	664	+5.196%
2026-09-14	11.3900	12.5500	11.3900	12.3000	+24.242%	20	663	+0.407%
2026-09-11	10.5000	10.5000	9.9000	9.9000	-1.000%	2	655	+24.747%
2026-09-10	9.3000	10.1000	9.0500	10.0000	+2.564%	11	655	+23.500%
2026-09-09	10.0800	10.0800	9.7000	9.7500	+10.795%	16	646	+26.667%
2026-09-08	9.0000	9.0000	8.7500	8.8000	-10.204%	25	643	+40.341%
2026-09-04	9.8000	9.8000	9.8000	9.8000	-14.783%	6	629	+26.020%
2026-09-03	10.3500	11.6000	10.3500	11.5000	-4.564%	16	629	+7.391%
2026-09-02	13.5000	13.5000	12.0500	12.0500	-12.491%	9	618	+2.490%
2026-09-01	13.7700	13.7700	13.7700	13.7700	-6.959%	1	614	-10.312%
2026-08-31	14.5300	14.8000	14.5300	14.8000	+3.497%	2	614	-16.554%
2026-08-28	14.4000	14.4000	14.3000	14.3000	+4.000%	5	614	-13.636%
2026-08-27	13.4000	13.7500	13.4000	13.7500	-4.248%	6	609	-10.182%
2026-08-25	14.3600	14.3600	14.3600	14.3600	-7.355%	4	607	-13.997%
2026-08-24	15.9000	15.9000	15.5000	15.5000	+4.730%	2	607	-20.323%
2026-08-20	13.5500	15.1500	13.5500	14.8000	+12.977%	28	605	-16.554%
2026-08-19	14.1000	15.0000	13.1000	13.1000	-7.355%	62	591	-5.725%
2026-08-18	12.6500	14.6400	12.3000	14.1400	+22.957%	70	562	-12.659%
2026-08-17	11.0000	11.9900	11.0000	11.5000	+1.322%	63	498	+7.391%
2026-08-14	11.7500	11.8400	11.3500	11.3500	-13.359%	17	471	+8.811%
2026-08-13	13.0000	13.1000	13.0000	13.1000	+2.745%	2	457	-5.725%
2026-08-12	12.6000	12.7500	12.6000	12.7500	-7.609%	22	457	-3.137%
2026-08-11	14.1000	14.1000	13.8000	13.8000	-6.122%	2	445	-10.507%
2026-08-10	14.5000	14.7000	14.5000	14.7000	-8.125%	2	445	-15.986%
2026-08-07	18.0000	18.2000	15.5600	16.0000	-0.374%	13	443	-22.813%
2026-08-06	16.0600	16.0600	16.0600	16.0600	+7.353%	1	441	-23.101%
2026-08-04	14.9600	14.9600	14.9600	14.9600	+4.982%	1	441	-17.447%
2026-07-31	14.2500	14.2500	14.2500	14.2500	-0.835%	1	441	-13.333%
2026-07-30	14.3700	14.3700	14.3700	14.3700	+1.555%	1	440	-14.057%
2026-07-28	13.7800	14.1500	13.2700	14.1500	+22.511%	41	439	-12.721%
2026-07-27	10.9600	11.5500	10.5500	11.5500	+15.500%	112	404	+6.926%
2026-07-24	8.6500	10.0000	8.6500	10.0000	+5.263%	68	442	+23.500%
2026-07-23	9.5000	9.5000	9.5000	9.5000	-7.317%	1	484	+30.000%
2026-07-21	10.9500	11.1000	10.2500	10.2500	-18.000%	38	483	+20.488%
2026-07-20	12.5000	12.5000	12.5000	12.5000	-7.063%	1	452	-1.200%
2026-07-16	13.4500	13.4500	13.4500	13.4500	+14.468%	5	452	-8.178%
2026-07-15	10.8000	12.1000	10.2500	11.7500	-3.292%	21	447	+5.106%
2026-07-09	12.2000	12.2000	12.1500	12.1500	-6.538%	2	443	+1.646%
2026-07-07	13.0000	13.0000	13.0000	13.0000	-6.475%	2	443	-5.000%
2026-07-02	13.9000	13.9000	13.9000	13.9000	-4.336%	1	443	-11.151%
2026-07-01	14.5300	14.5300	14.5300	14.5300	+13.961%	2	443	-15.003%
2026-06-30	10.9300	12.7500	10.9300	12.7500	+13.333%	4	441	-3.137%
2026-06-29	10.8500	11.2500	10.8500	11.2500	+3.687%	5	439	+9.778%
2026-06-26	10.5000	10.8500	10.5000	10.8500	+2.070%	3	439	+13.825%
2026-06-25	10.6500	10.6500	10.6300	10.6300	-12.510%	2	439	+16.181%
2026-06-24	11.4500	12.1500	11.4500	12.1500	+3.141%	5	440	+1.646%
2026-06-23	12.4000	12.4000	11.6000	11.7800	+10.403%	5	437	+4.839%
2026-06-22	11.6300	11.6300	10.2500	10.6700	-13.952%	14	436	+15.745%
2026-06-18	12.0000	12.4000	11.2000	12.4000	-2.362%	13	446	-0.403%
2026-06-16	13.7600	13.7600	12.7000	12.7000	-11.806%	4	446	-2.756%
2026-06-15	15.1500	15.7500	14.4000	14.4000	-20.923%	67	395	-14.236%
2026-06-11	20.4500	20.4500	18.2000	18.2100	-13.286%	3	395	-32.180%
2026-06-10	20.2000	21.0000	20.2000	21.0000	+20.690%	3	396	-41.190%
2026-06-05	17.4000	17.4000	17.4000	17.4000	+4.693%	2	394	-29.023%
2026-06-04	16.6200	16.6200	16.6200	16.6200	+20.435%	1	394	-25.692%
2026-05-29	14.0000	14.0000	13.8000	13.8000	-3.564%	4	395	-10.507%
2026-05-27	14.3100	14.3100	14.3100	14.3100	-2.983%	1	398	-13.697%
2026-05-22	14.7500	14.7500	14.7500	14.7500	-15.230%	1	399	-16.271%
2026-05-21	18.5800	18.5800	17.4000	17.4000	-8.179%	4	399	-29.023%
2026-05-20	19.6100	19.6100	18.9500	18.9500	-18.143%	2	399	-34.828%
2026-05-19	23.1500	23.1500	23.1500	23.1500	+10.081%	1	394	-46.652%
2026-05-15	20.8000	21.0300	20.8000	21.0300	+4.109%	11	394	-41.274%
2026-05-14	20.2000	20.2000	20.2000	20.2000	+2.020%	1	396	-38.861%
2026-05-13	20.0000	20.9000	19.8000	19.8000	+12.564%	29	397	-37.626%
2026-05-11	18.0000	18.0000	17.5400	17.5900	-2.278%	7	397	-29.790%
2026-05-08	17.1000	18.0000	17.1000	18.0000	+15.090%	5	403	-31.389%
2026-05-07	14.4000	15.6400	14.4000	15.6400	-1.944%	7	401	-21.036%
2026-05-06	15.9500	15.9500	15.9500	15.9500	+10.381%	1	404	-22.571%
2026-05-05	14.4500	14.4500	14.4500	14.4500	-6.169%	1	405	-14.533%
2026-05-04	15.8400	15.8400	15.4000	15.4000	-11.494%	34	405	-19.805%
2026-04-29	17.4000	17.4000	17.4000	17.4000	+4.192%	2	374	-29.023%
2026-04-28	16.7000	16.7000	16.7000	16.7000	+7.742%	2	372	-26.048%
2026-04-21	15.5000	15.5000	15.5000	15.5000	+6.823%	1	372	-20.323%
2026-04-17	14.5000	14.8500	14.5000	14.5100	-2.290%	52	371	-14.886%
2026-04-16	14.9000	15.0500	14.6000	14.8500	-13.913%	106	321	-16.835%
2026-04-08	17.2500	17.2500	17.2500	17.2500	-9.211%	1	375	-28.406%
2026-04-01	19.0000	19.0000	19.0000	19.0000	-10.798%	1	375	-35.000%
2026-03-30	20.7000	21.3000	20.7000	21.3000	+9.231%	3	375	-42.019%
2026-03-27	18.2100	19.5000	18.2100	19.5000	-5.340%	2	377	-36.667%
2026-03-23	20.6000	20.6000	20.6000	20.6000	-9.451%	1	378	-40.049%
2026-03-20	19.4000	22.7500	19.4000	22.7500	+56.143%	2	379	-45.714%
2026-03-18	14.5700	14.5700	14.5000	14.5700	-13.170%	3	380	-15.237%
2026-03-10	16.7400	16.7800	16.7400	16.7800	-5.624%	3	381	-26.400%
2026-03-09	19.4000	19.4000	17.5900	17.7800	-5.676%	6	382	-30.540%
2026-03-06	16.5000	18.8500	16.5000	18.8500	+12.136%	47	384	-34.483%
2026-03-05	16.8100	16.8100	16.8100	16.8100	-3.943%	2	389	-26.532%
2026-03-04	17.5000	17.5000	17.5000	17.5000	-18.567%	1	391	-29.429%
2026-03-03	21.4900	21.4900	21.4900	21.4900	+32.246%	4	391	-42.531%
2026-03-02	16.0000	16.2500	16.0000	16.2500	+7.973%	2	395	-24.000%
2026-02-25	15.3600	15.3600	14.8500	15.0500	-7.041%	3	398	-17.940%
2026-02-23	15.5800	16.1900	15.1400	16.1900	+5.817%	6	398	-23.718%
2026-02-20	15.3000	15.3000	15.3000	15.3000	-0.455%	2	400	-19.281%
2026-02-19	15.8400	15.8800	15.3700	15.3700	-1.285%	4	402	-19.649%
2026-02-18	15.5700	15.5700	15.5700	15.5700	-1.767%	1	406	-20.681%
2026-02-17	15.9000	16.3000	15.8500	15.8500	-8.382%	3	407	-22.082%
2026-02-13	18.2000	18.2000	16.9100	17.3000	-0.746%	4	414	-28.613%
2026-02-12	18.4500	18.4500	17.4300	17.4300	-7.287%	12	414	-29.145%
2026-02-11	17.7000	18.8000	17.7000	18.8000	-1.364%	5	424	-34.309%
2026-02-10	19.2500	20.0000	18.8500	19.0600	-13.403%	7	429	-35.205%
2026-02-06	21.5000	22.5500	21.5000	22.0100	-12.659%	4	436	-43.889%
2026-02-05	24.9700	25.7500	24.6500	25.2000	+5.000%	10	438	-50.992%
2026-02-04	23.8500	25.5000	23.4300	24.0000	+28.000%	91	428	-48.542%
2026-01-20	18.6500	18.7500	18.4000	18.7500	+20.192%	41	348	-34.133%
2026-01-13	15.6000	15.6000	15.6000	15.6000	+2.295%	11	309	-20.833%
2026-01-12	15.2500	15.2500	15.2500	15.2500	-8.408%	1	298	-19.016%
2026-01-09	15.8000	16.6500	15.8000	16.6500	-20.903%	4	297	-25.826%
2026-01-08	20.6800	21.0500	20.6800	21.0500	+4.208%	5	296	-41.330%
2026-01-07	19.0000	20.2000	19.0000	20.2000	+12.222%	3	291	-38.861%
2026-01-05	15.7000	18.0000	15.7000	18.0000	-0.552%	101	188	-31.389%
2025-12-23	18.4000	18.4000	18.1000	18.1000	-1.201%	2	188	-31.768%
2025-12-22	18.3200	18.3200	18.3200	18.3200	+6.265%	2	188	-32.587%
2025-12-18	17.9200	17.9200	17.2400	17.2400	-7.312%	6	188	-28.364%
2025-12-17	18.6000	18.6000	18.6000	18.6000	+8.455%	1	188	-33.602%
2025-12-15	17.1500	17.1500	17.1500	17.1500	-4.190%	1	187	-27.988%
2025-12-08	18.1500	18.1500	17.9000	17.9000	+8.157%	2	186	-31.006%
2025-12-02	16.5500	16.5500	16.5500	16.5500	-2.360%	175	185	-25.378%
2025-12-01	16.9500	16.9500	16.9500	16.9500	0.000%	10	10	-27.139%