Dark

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

EOD

Aug 5, 2026

22.78+6.498%(+1.39)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	22.8500	22.8500	22.4500	22.7800	+6.498%	16	655	0.000%
2026-08-04	18.8000	21.3900	18.8000	21.3900	+22.019%	4	652	+6.498%
2026-08-03	17.3200	17.5300	17.3200	17.5300	-17.892%	3	650	+29.949%
2026-07-29	21.3500	21.3500	21.3500	21.3500	+15.094%	11	647	+6.698%
2026-07-28	18.5500	18.5500	18.5500	18.5500	+15.938%	30	636	+22.803%
2026-07-27	15.2500	16.0000	15.2500	16.0000	+25.984%	2	606	+42.375%
2026-07-24	12.7000	12.7000	12.7000	12.7000	-0.236%	1	606	+79.370%
2026-07-23	12.7300	12.7300	12.7300	12.7300	-2.077%	5	606	+78.947%
2026-07-22	13.0000	13.0000	13.0000	13.0000	-13.621%	1	601	+75.231%
2026-07-21	14.4700	15.0500	14.4700	15.0500	-8.788%	21	602	+51.362%
2026-07-20	16.6000	16.6000	16.5000	16.5000	-13.021%	41	623	+38.061%
2026-07-16	18.9700	18.9700	18.9700	18.9700	+27.744%	1	582	+20.084%
2026-07-15	14.8500	14.8500	14.8500	14.8500	-10.109%	2	582	+53.401%
2026-07-09	16.5200	16.5200	16.5200	16.5200	-9.727%	1	584	+37.893%
2026-07-07	18.2000	18.3000	18.2000	18.3000	+2.064%	21	583	+24.481%
2026-07-06	18.5300	18.5300	17.9300	17.9300	-7.339%	7	583	+27.050%
2026-07-02	19.3500	19.3500	19.3500	19.3500	+25.081%	12	592	+17.726%
2026-06-30	15.4700	15.4700	15.4700	15.4700	+8.182%	20	592	+47.253%
2026-06-25	14.4000	14.4000	14.3000	14.3000	-9.779%	3	572	+59.301%
2026-06-24	15.8500	15.8500	15.8500	15.8500	+1.603%	12	575	+43.722%
2026-06-23	15.5700	15.6000	15.5700	15.6000	+8.484%	2	563	+46.026%
2026-06-22	14.9800	15.1300	14.3800	14.3800	-11.616%	3	564	+58.414%
2026-06-18	16.5300	16.5300	16.2700	16.2700	-5.626%	6	571	+40.012%
2026-06-16	17.5800	17.5800	17.2400	17.2400	-9.024%	2	571	+32.135%
2026-06-15	20.4500	20.4500	18.9500	18.9500	-20.678%	82	610	+20.211%
2026-06-11	24.0500	24.0500	23.8900	23.8900	-9.951%	2	610	-4.646%
2026-06-10	26.5300	26.5300	26.5300	26.5300	+14.108%	1	609	-14.135%
2026-06-09	23.2500	23.2500	23.2500	23.2500	+9.155%	1	610	-2.022%
2026-06-05	21.3000	21.3000	21.3000	21.3000	+0.424%	1	610	+6.948%
2026-06-04	21.2100	21.2100	21.2100	21.2100	+2.961%	1	611	+7.402%
2026-06-03	20.7300	21.1500	20.6000	20.6000	+1.378%	17	611	+10.583%
2026-06-01	20.3200	20.3200	20.3200	20.3200	+11.342%	1	626	+12.106%
2026-05-29	18.0000	18.5000	18.0000	18.2500	-1.882%	9	625	+24.822%
2026-05-28	18.6000	18.6000	18.6000	18.6000	+6.774%	1	621	+22.473%
2026-05-26	17.3500	17.4200	17.3500	17.4200	-9.506%	2	622	+30.769%
2026-05-22	19.8700	20.3000	19.2500	19.2500	-16.122%	31	622	+18.338%
2026-05-21	22.9500	22.9500	22.9500	22.9500	-9.396%	1	613	-0.741%
2026-05-13	25.5600	25.8300	25.3300	25.3300	+16.513%	5	613	-10.067%
2026-05-11	21.8600	21.8600	21.7300	21.7400	-5.683%	11	613	+4.784%
2026-05-08	22.1800	23.2500	21.9000	23.0500	+32.776%	491	602	-1.171%
2026-05-07	17.3600	17.3600	17.3600	17.3600	-14.902%	1	270	+31.221%
2026-05-06	19.8500	20.4500	19.6000	20.4000	+2.874%	10	271	+11.667%
2026-05-04	20.2000	20.3600	19.8300	19.8300	-2.555%	8	266	+14.876%
2026-04-24	20.3500	20.3500	20.3500	20.3500	-5.349%	1	259	+11.941%
2026-04-21	21.5000	21.5000	21.5000	21.5000	+15.035%	20	259	+5.953%
2026-04-17	18.6900	18.6900	18.6900	18.6900	-2.147%	20	259	+21.883%
2026-04-14	20.0000	20.0000	19.1000	19.1000	-7.506%	33	239	+19.267%
2026-04-09	20.6500	20.6500	20.6500	20.6500	-24.025%	30	216	+10.315%
2026-03-31	27.1800	27.1800	27.1800	27.1800	+14.106%	2	190	-16.188%
2026-03-27	23.8200	23.8200	23.8200	23.8200	+5.867%	1	188	-4.366%
2026-03-20	22.0000	22.5000	21.7000	22.5000	+14.155%	36	189	+1.244%
2026-03-19	19.8000	19.8000	19.6300	19.7100	+6.829%	11	192	+15.576%
2026-03-18	18.7100	18.7100	18.4500	18.4500	-12.143%	2	202	+23.469%
2026-03-17	21.0000	21.0000	21.0000	21.0000	-8.696%	33	203	+8.476%
2026-03-11	22.5000	23.0000	22.5000	23.0000	+9.524%	30	194	-0.957%
2026-03-10	21.0000	21.0000	21.0000	21.0000	+0.962%	30	194	+8.476%
2026-03-05	20.8000	20.8000	20.8000	20.8000	-13.333%	1	194	+9.519%
2026-03-03	24.0000	24.0000	24.0000	24.0000	+27.592%	20	193	-5.083%
2026-03-02	18.8100	18.8100	18.8100	18.8100	-0.476%	1	193	+21.106%
2026-02-27	19.2400	19.2400	18.9000	18.9000	+3.846%	22	193	+20.529%
2026-02-26	20.6000	20.6000	17.9000	18.2000	-9.677%	23	180	+25.165%
2026-02-24	20.1500	20.1500	20.1500	20.1500	+6.727%	10	171	+13.052%
2026-02-17	19.8400	19.8400	18.8800	18.8800	-8.350%	21	167	+20.657%
2026-02-13	20.7000	20.7000	20.6000	20.6000	-6.364%	3	171	+10.583%
2026-02-12	22.0000	22.0000	22.0000	22.0000	-4.348%	45	171	+3.545%
2026-02-11	22.0000	23.0000	22.0000	23.0000	-2.128%	20	161	-0.957%
2026-01-21	23.5000	23.5000	23.5000	23.5000	+3.297%	1	152	-3.064%
2026-01-20	23.2500	23.2500	22.7500	22.7500	+2.247%	66	152	+0.132%
2026-01-16	20.1000	22.2800	20.1000	22.2500	+23.611%	37	59	+2.382%
2026-01-15	18.0000	18.0000	18.0000	18.0000	-8.397%	1	59	+26.556%
2026-01-13	19.6500	19.6500	19.6500	19.6500	+2.344%	9	58	+15.929%
2026-01-12	21.1000	21.1000	19.2000	19.2000	-4.525%	50	38	+18.646%
2026-01-09	19.5000	20.1100	19.5000	20.1100	-0.936%	20	53	+13.277%
2026-01-06	20.3000	20.3000	20.3000	20.3000	-4.605%	20	47	+12.217%
2026-01-02	21.2800	21.2800	21.2800	21.2800	-1.890%	20	27	+7.049%
2025-12-19	21.6900	21.6900	21.6900	21.6900	-7.268%	1	7	+5.025%
2025-12-17	23.3900	23.3900	23.3900	23.3900	+9.555%	1	7	-2.608%
2025-12-15	21.3500	21.3500	21.3500	21.3500	-4.687%	1	6	+6.698%
2025-12-08	22.3000	22.4000	22.0500	22.4000	0.000%	12	6	+1.696%