Dark

VST20261218P150
VST Dec 18 2026 150.00 Put (VST261218P00150000)
option OPRA

EOD

Oct 1, 2026

18.00-5.263%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.0000	18.0000	18.0000	18.0000	-5.263%	1	758	0.000%
2026-09-30	19.0000	19.0000	19.0000	19.0000	+15.713%	10	759	-5.263%
2026-09-29	16.4200	16.4200	16.4200	16.4200	-14.613%	1	749	+9.622%
2026-09-25	19.2300	19.2300	19.2300	19.2300	+2.070%	1	748	-6.396%
2026-09-24	18.8400	18.8400	18.8400	18.8400	+9.535%	1	747	-4.459%
2026-09-22	17.4000	17.4000	16.5500	17.2000	+12.198%	23	746	+4.651%
2026-09-17	15.2300	15.3300	15.2300	15.3300	-14.833%	2	734	+17.417%
2026-09-16	18.0000	18.0000	18.0000	18.0000	+1.868%	1	736	0.000%
2026-09-15	17.5000	18.0000	17.3500	17.6700	-1.833%	13	737	+1.868%
2026-09-14	16.0500	18.0000	16.0500	18.0000	+20.000%	6	745	0.000%
2026-09-11	14.9500	15.0000	14.9500	15.0000	0.000%	2	742	+20.000%
2026-09-10	13.6500	15.0000	13.6500	15.0000	+9.091%	11	743	+20.000%
2026-09-09	14.3000	14.7000	13.7500	13.7500	+5.769%	30	748	+30.909%
2026-09-08	13.1900	13.1900	13.0000	13.0000	-10.035%	3	736	+38.462%
2026-09-04	16.2800	16.2800	14.4500	14.4500	-14.090%	34	749	+24.567%
2026-09-03	14.4100	16.8200	14.4100	16.8200	-18.744%	3	749	+7.015%
2026-08-28	20.2500	20.7500	20.2500	20.7000	+9.235%	60	748	-13.043%
2026-08-27	18.9500	18.9500	18.9500	18.9500	-5.297%	1	748	-5.013%
2026-08-25	20.4500	20.4500	20.0100	20.0100	-7.660%	8	748	-10.045%
2026-08-24	21.4000	21.6700	21.4000	21.6700	+4.183%	29	740	-16.936%
2026-08-21	20.8000	20.8000	20.8000	20.8000	+2.463%	1	711	-13.462%
2026-08-20	19.4500	20.3000	19.4500	20.3000	-1.600%	13	710	-11.330%
2026-08-19	20.8700	20.8700	20.6300	20.6300	+17.216%	2	702	-12.748%
2026-08-18	17.6000	17.6000	17.6000	17.6000	+3.835%	1	701	+2.273%
2026-08-17	16.9500	16.9500	16.9500	16.9500	+3.670%	2	700	+6.195%
2026-08-14	16.8600	16.8600	16.2000	16.3500	-8.914%	33	700	+10.092%
2026-08-12	17.9500	17.9500	17.9500	17.9500	-7.331%	10	689	+0.279%
2026-08-11	19.3700	19.3700	19.3700	19.3700	-3.150%	1	689	-7.073%
2026-08-10	20.0000	20.0000	20.0000	20.0000	-8.046%	2	688	-10.000%
2026-08-06	21.6500	21.7500	21.6000	21.7500	-4.522%	35	688	-17.241%
2026-08-05	22.8500	22.8500	22.4500	22.7800	+6.498%	16	655	-20.983%
2026-08-04	18.8000	21.3900	18.8000	21.3900	+22.019%	4	652	-15.849%
2026-08-03	17.3200	17.5300	17.3200	17.5300	-17.892%	3	650	+2.681%
2026-07-29	21.3500	21.3500	21.3500	21.3500	+15.094%	11	647	-15.691%
2026-07-28	18.5500	18.5500	18.5500	18.5500	+15.938%	30	636	-2.965%
2026-07-27	15.2500	16.0000	15.2500	16.0000	+25.984%	2	606	+12.500%
2026-07-24	12.7000	12.7000	12.7000	12.7000	-0.236%	1	606	+41.732%
2026-07-23	12.7300	12.7300	12.7300	12.7300	-2.077%	5	606	+41.398%
2026-07-22	13.0000	13.0000	13.0000	13.0000	-13.621%	1	601	+38.462%
2026-07-21	14.4700	15.0500	14.4700	15.0500	-8.788%	21	602	+19.601%
2026-07-20	16.6000	16.6000	16.5000	16.5000	-13.021%	41	623	+9.091%
2026-07-16	18.9700	18.9700	18.9700	18.9700	+27.744%	1	582	-5.113%
2026-07-15	14.8500	14.8500	14.8500	14.8500	-10.109%	2	582	+21.212%
2026-07-09	16.5200	16.5200	16.5200	16.5200	-9.727%	1	584	+8.959%
2026-07-07	18.2000	18.3000	18.2000	18.3000	+2.064%	21	583	-1.639%
2026-07-06	18.5300	18.5300	17.9300	17.9300	-7.339%	7	583	+0.390%
2026-07-02	19.3500	19.3500	19.3500	19.3500	+25.081%	12	592	-6.977%
2026-06-30	15.4700	15.4700	15.4700	15.4700	+8.182%	20	592	+16.354%
2026-06-25	14.4000	14.4000	14.3000	14.3000	-9.779%	3	572	+25.874%
2026-06-24	15.8500	15.8500	15.8500	15.8500	+1.603%	12	575	+13.565%
2026-06-23	15.5700	15.6000	15.5700	15.6000	+8.484%	2	563	+15.385%
2026-06-22	14.9800	15.1300	14.3800	14.3800	-11.616%	3	564	+25.174%
2026-06-18	16.5300	16.5300	16.2700	16.2700	-5.626%	6	571	+10.633%
2026-06-16	17.5800	17.5800	17.2400	17.2400	-9.024%	2	571	+4.408%
2026-06-15	20.4500	20.4500	18.9500	18.9500	-20.678%	82	610	-5.013%
2026-06-11	24.0500	24.0500	23.8900	23.8900	-9.951%	2	610	-24.655%
2026-06-10	26.5300	26.5300	26.5300	26.5300	+14.108%	1	609	-32.152%
2026-06-09	23.2500	23.2500	23.2500	23.2500	+9.155%	1	610	-22.581%
2026-06-05	21.3000	21.3000	21.3000	21.3000	+0.424%	1	610	-15.493%
2026-06-04	21.2100	21.2100	21.2100	21.2100	+2.961%	1	611	-15.134%
2026-06-03	20.7300	21.1500	20.6000	20.6000	+1.378%	17	611	-12.621%
2026-06-01	20.3200	20.3200	20.3200	20.3200	+11.342%	1	626	-11.417%
2026-05-29	18.0000	18.5000	18.0000	18.2500	-1.882%	9	625	-1.370%
2026-05-28	18.6000	18.6000	18.6000	18.6000	+6.774%	1	621	-3.226%
2026-05-26	17.3500	17.4200	17.3500	17.4200	-9.506%	2	622	+3.330%
2026-05-22	19.8700	20.3000	19.2500	19.2500	-16.122%	31	622	-6.494%
2026-05-21	22.9500	22.9500	22.9500	22.9500	-9.396%	1	613	-21.569%
2026-05-13	25.5600	25.8300	25.3300	25.3300	+16.513%	5	613	-28.938%
2026-05-11	21.8600	21.8600	21.7300	21.7400	-5.683%	11	613	-17.203%
2026-05-08	22.1800	23.2500	21.9000	23.0500	+32.776%	491	602	-21.909%
2026-05-07	17.3600	17.3600	17.3600	17.3600	-14.902%	1	270	+3.687%
2026-05-06	19.8500	20.4500	19.6000	20.4000	+2.874%	10	271	-11.765%
2026-05-04	20.2000	20.3600	19.8300	19.8300	-2.555%	8	266	-9.228%
2026-04-24	20.3500	20.3500	20.3500	20.3500	-5.349%	1	259	-11.548%
2026-04-21	21.5000	21.5000	21.5000	21.5000	+15.035%	20	259	-16.279%
2026-04-17	18.6900	18.6900	18.6900	18.6900	-2.147%	20	259	-3.692%
2026-04-14	20.0000	20.0000	19.1000	19.1000	-7.506%	33	239	-5.759%
2026-04-09	20.6500	20.6500	20.6500	20.6500	-24.025%	30	216	-12.833%
2026-03-31	27.1800	27.1800	27.1800	27.1800	+14.106%	2	190	-33.775%
2026-03-27	23.8200	23.8200	23.8200	23.8200	+5.867%	1	188	-24.433%
2026-03-20	22.0000	22.5000	21.7000	22.5000	+14.155%	36	189	-20.000%
2026-03-19	19.8000	19.8000	19.6300	19.7100	+6.829%	11	192	-8.676%
2026-03-18	18.7100	18.7100	18.4500	18.4500	-12.143%	2	202	-2.439%
2026-03-17	21.0000	21.0000	21.0000	21.0000	-8.696%	33	203	-14.286%
2026-03-11	22.5000	23.0000	22.5000	23.0000	+9.524%	30	194	-21.739%
2026-03-10	21.0000	21.0000	21.0000	21.0000	+0.962%	30	194	-14.286%
2026-03-05	20.8000	20.8000	20.8000	20.8000	-13.333%	1	194	-13.462%
2026-03-03	24.0000	24.0000	24.0000	24.0000	+27.592%	20	193	-25.000%
2026-03-02	18.8100	18.8100	18.8100	18.8100	-0.476%	1	193	-4.306%
2026-02-27	19.2400	19.2400	18.9000	18.9000	+3.846%	22	193	-4.762%
2026-02-26	20.6000	20.6000	17.9000	18.2000	-9.677%	23	180	-1.099%
2026-02-24	20.1500	20.1500	20.1500	20.1500	+6.727%	10	171	-10.670%
2026-02-17	19.8400	19.8400	18.8800	18.8800	-8.350%	21	167	-4.661%
2026-02-13	20.7000	20.7000	20.6000	20.6000	-6.364%	3	171	-12.621%
2026-02-12	22.0000	22.0000	22.0000	22.0000	-4.348%	45	171	-18.182%
2026-02-11	22.0000	23.0000	22.0000	23.0000	-2.128%	20	161	-21.739%
2026-01-21	23.5000	23.5000	23.5000	23.5000	+3.297%	1	152	-23.404%
2026-01-20	23.2500	23.2500	22.7500	22.7500	+2.247%	66	152	-20.879%
2026-01-16	20.1000	22.2800	20.1000	22.2500	+23.611%	37	59	-19.101%
2026-01-15	18.0000	18.0000	18.0000	18.0000	-8.397%	1	59	0.000%
2026-01-13	19.6500	19.6500	19.6500	19.6500	+2.344%	9	58	-8.397%
2026-01-12	21.1000	21.1000	19.2000	19.2000	-4.525%	50	38	-6.250%
2026-01-09	19.5000	20.1100	19.5000	20.1100	-0.936%	20	53	-10.492%
2026-01-06	20.3000	20.3000	20.3000	20.3000	-4.605%	20	47	-11.330%
2026-01-02	21.2800	21.2800	21.2800	21.2800	-1.890%	20	27	-15.414%
2025-12-19	21.6900	21.6900	21.6900	21.6900	-7.268%	1	7	-17.012%
2025-12-17	23.3900	23.3900	23.3900	23.3900	+9.555%	1	7	-23.044%
2025-12-15	21.3500	21.3500	21.3500	21.3500	-4.687%	1	6	-15.691%
2025-12-08	22.3000	22.4000	22.0500	22.4000	0.000%	12	6	-19.643%