Dark

VST20261218P145
VST Dec 18 2026 145.00 Put (VST261218P00145000)
option OPRA

EOD

Oct 1, 2026

14.25-2.995%(-0.44)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.8000	15.4700	13.8000	14.2500	-2.995%	15	274	0.000%
2026-09-30	15.9700	15.9700	14.6900	14.6900	+7.777%	13	262	-2.995%
2026-09-29	13.3000	13.6300	13.3000	13.6300	-9.435%	3	254	+4.549%
2026-09-28	14.7800	15.4000	14.7800	15.0500	-4.140%	5	255	-5.316%
2026-09-25	14.7600	15.7000	14.7600	15.7000	+2.951%	6	249	-9.236%
2026-09-24	16.3700	16.3700	14.7500	15.2500	+0.329%	38	244	-6.557%
2026-09-23	15.1500	15.2000	15.1500	15.2000	+10.465%	3	241	-6.250%
2026-09-22	13.7600	13.7600	13.7600	13.7600	+1.102%	1	238	+3.561%
2026-09-18	13.6100	13.6100	13.6100	13.6100	+8.880%	1	237	+4.702%
2026-09-17	14.2500	14.2500	12.5000	12.5000	-16.944%	5	237	+14.000%
2026-09-16	14.4500	15.1500	14.2500	15.0500	+3.650%	16	235	-5.316%
2026-09-15	15.1000	15.1000	14.5200	14.5200	+3.640%	2	237	-1.860%
2026-09-14	14.5000	14.5000	14.0000	14.0100	+15.785%	15	236	+1.713%
2026-09-11	12.2000	12.2000	12.1000	12.1000	-3.968%	3	224	+17.769%
2026-09-10	12.4200	12.6000	12.4200	12.6000	+10.044%	2	222	+13.095%
2026-09-09	12.0000	12.0000	11.4500	11.4500	+4.566%	8	221	+24.454%
2026-09-08	10.3500	11.0000	10.3500	10.9500	-9.504%	6	213	+30.137%
2026-09-04	12.5500	12.5500	11.8500	12.1000	-14.245%	3	210	+17.769%
2026-09-03	13.0000	14.1100	13.0000	14.1100	+0.427%	15	210	+0.992%
2026-09-02	14.6000	14.6000	14.0500	14.0500	-14.329%	2	195	+1.423%
2026-09-01	17.5500	17.5500	16.4000	16.4000	-4.928%	14	195	-13.110%
2026-08-31	17.3800	17.3900	17.2500	17.2500	+1.770%	4	199	-17.391%
2026-08-27	16.2000	16.9500	16.2000	16.9500	+5.019%	3	201	-15.929%
2026-08-26	15.6000	16.3000	15.6000	16.1400	-14.377%	3	201	-11.710%
2026-08-24	18.8500	18.8500	18.8500	18.8500	+1.892%	1	199	-24.403%
2026-08-21	18.3000	18.5000	18.3000	18.5000	+11.782%	30	198	-22.973%
2026-08-20	16.2000	16.5500	16.2000	16.5500	-3.046%	2	168	-13.897%
2026-08-18	17.0700	17.0700	17.0700	17.0700	+22.629%	1	167	-16.520%
2026-08-17	14.2800	14.2800	13.7500	13.9200	+1.606%	3	166	+2.371%
2026-08-14	13.7000	13.7000	13.7000	13.7000	-9.272%	30	164	+4.015%
2026-08-12	15.1000	15.1000	15.1000	15.1000	-5.625%	5	135	-5.629%
2026-08-11	16.6900	16.6900	16.0000	16.0000	-9.039%	7	130	-10.938%
2026-08-10	17.5900	17.5900	17.5900	17.5900	-16.238%	1	126	-18.988%
2026-08-07	21.0000	21.0000	21.0000	21.0000	+5.000%	10	127	-32.143%
2026-08-05	20.0000	20.0000	20.0000	20.0000	+5.263%	1	117	-28.750%
2026-08-04	17.5000	19.0000	17.5000	19.0000	+15.152%	9	116	-25.000%
2026-07-31	16.5000	16.5000	16.5000	16.5000	+3.774%	2	121	-13.636%
2026-07-28	15.5800	16.2000	15.5800	15.9000	+23.735%	37	119	-10.377%
2026-07-27	12.8500	12.8500	12.8500	12.8500	+20.657%	1	142	+10.895%
2026-07-24	10.7500	10.7500	10.6500	10.6500	-24.735%	2	141	+33.803%
2026-07-20	14.1500	14.1500	14.1500	14.1500	-5.980%	2	141	+0.707%
2026-07-17	15.0500	15.0500	15.0500	15.0500	-11.730%	1	143	-5.316%
2026-07-16	17.0500	17.0500	17.0500	17.0500	+11.803%	1	144	-16.422%
2026-07-01	15.2500	15.2500	15.2500	15.2500	+21.032%	5	143	-6.557%
2026-06-26	12.7000	12.7000	12.6000	12.6000	+2.024%	2	148	+13.095%
2026-06-25	12.4500	12.4500	12.3500	12.3500	-7.560%	7	148	+15.385%
2026-06-18	13.3600	13.3600	13.3600	13.3600	-20.476%	1	140	+6.662%
2026-06-15	17.7500	17.8000	16.8000	16.8000	-17.808%	19	140	-15.179%
2026-06-11	21.1500	21.1500	20.4400	20.4400	-11.592%	32	140	-30.284%
2026-06-10	22.6000	23.1200	22.6000	23.1200	+14.626%	5	110	-38.365%
2026-06-09	20.1700	20.1700	20.1700	20.1700	+1.869%	3	113	-29.351%
2026-06-08	20.2000	20.2000	19.7000	19.8000	+4.211%	3	110	-28.030%
2026-06-05	19.0000	19.0000	19.0000	19.0000	+3.542%	1	110	-25.000%
2026-06-04	18.8000	18.8000	18.3400	18.3500	+6.377%	4	111	-22.343%
2026-06-01	17.2500	17.2500	17.2500	17.2500	+8.150%	3	111	-17.391%
2026-05-29	15.9500	15.9500	15.9500	15.9500	-3.916%	1	112	-10.658%
2026-05-27	16.6000	16.6000	16.6000	16.6000	+9.211%	1	111	-14.157%
2026-05-26	15.2000	15.2000	15.2000	15.2000	-23.810%	2	112	-6.250%
2026-05-21	20.2000	20.3500	19.9500	19.9500	-7.682%	11	114	-28.571%
2026-05-20	21.6100	21.6100	21.6100	21.6100	-17.203%	1	114	-34.058%
2026-05-19	26.1000	26.1000	26.1000	26.1000	+16.258%	1	113	-45.402%
2026-05-13	22.8700	22.8700	21.4500	22.4500	+11.970%	4	113	-36.526%
2026-05-11	20.9500	20.9500	20.0500	20.0500	+13.405%	4	113	-28.928%
2026-05-04	18.1500	18.1500	17.6800	17.6800	+4.307%	9	111	-19.400%
2026-04-17	16.0000	17.0000	16.0000	16.9500	-0.587%	24	106	-15.929%
2026-04-15	17.0500	17.0500	17.0500	17.0500	-11.429%	2	106	-16.422%
2026-04-10	19.2500	19.2500	19.2500	19.2500	-9.836%	30	108	-25.974%
2026-03-27	21.3500	21.3500	21.3500	21.3500	-6.931%	2	90	-33.255%
2026-03-26	22.9400	22.9400	22.9400	22.9400	+27.444%	3	88	-37.881%
2026-03-20	18.0000	18.0000	18.0000	18.0000	+5.882%	30	85	-20.833%
2026-03-19	18.0000	18.0000	17.0000	17.0000	0.000%	40	98	-16.176%
2026-03-18	17.0000	17.0000	17.0000	17.0000	-15.423%	30	98	-16.176%
2026-03-16	20.1100	20.1100	20.1000	20.1000	-0.741%	30	74	-29.104%
2026-03-06	20.2000	20.2500	20.1500	20.2500	-4.706%	14	69	-29.630%
2026-03-03	21.2500	21.2500	21.2500	21.2500	+21.429%	1	66	-32.941%
2026-03-02	17.5000	17.5000	17.5000	17.5000	+2.941%	10	66	-18.571%
2026-02-26	18.5000	18.5000	17.0000	17.0000	0.000%	20	66	-16.176%
2026-02-25	17.0000	17.0000	17.0000	17.0000	-7.609%	1	46	-16.176%
2026-02-23	18.4000	18.4000	18.4000	18.4000	+2.222%	10	46	-22.554%
2026-02-17	18.0000	18.0000	18.0000	18.0000	-17.995%	10	46	-20.833%
2026-02-09	21.9500	21.9500	21.9500	21.9500	-21.185%	1	44	-35.080%
2026-02-05	27.8500	27.8500	27.8500	27.8500	+36.386%	1	43	-48.833%
2026-01-28	20.4200	20.4200	20.4200	20.4200	-2.762%	1	42	-30.215%
2026-01-20	21.0000	21.0000	21.0000	21.0000	+7.034%	13	42	-32.143%
2026-01-16	19.6200	19.6200	19.6200	19.6200	+21.863%	1	28	-27.370%
2026-01-15	16.1000	16.1000	16.1000	16.1000	-8.262%	1	28	-11.491%
2026-01-13	17.5500	17.5500	17.5500	17.5500	-17.217%	22	29	-18.803%
2026-01-07	21.2000	21.2000	21.2000	21.2000	+5.736%	1	13	-32.783%
2025-12-08	20.2000	20.2000	19.9500	20.0500	+21.368%	14	13	-28.928%
2025-11-10	16.5200	16.5200	16.5200	16.5200	0.000%	5	5	-13.741%