Dark

VST20261218P160
VST Dec 18 2026 160.00 Put (VST261218P00160000)
option OPRA

EOD

Oct 1, 2026

25.27-1.520%(-0.39)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	26.0000	26.0000	25.2700	25.2700	-1.520%	4	236	0.000%
2026-09-30	25.6600	25.6600	25.6600	25.6600	+5.164%	10	235	-1.520%
2026-09-29	24.4000	24.4000	24.4000	24.4000	-9.395%	1	235	+3.566%
2026-09-24	26.9300	26.9300	26.9300	26.9300	+6.359%	3	234	-6.164%
2026-09-23	25.3200	25.3200	25.3200	25.3200	+2.760%	3	234	-0.197%
2026-09-15	24.3500	24.7000	24.3500	24.6400	-0.685%	4	234	+2.557%
2026-09-14	24.3000	24.8400	24.0500	24.8100	+22.640%	5	232	+1.854%
2026-09-11	20.2300	20.2300	20.2300	20.2300	+7.321%	1	229	+24.913%
2026-09-10	19.3000	19.3000	18.8500	18.8500	-0.528%	11	229	+34.058%
2026-09-08	18.6800	18.9500	18.5400	18.9500	-18.670%	4	218	+33.351%
2026-09-03	23.3000	23.3000	23.3000	23.3000	-10.385%	1	217	+8.455%
2026-08-27	26.0000	26.0000	26.0000	26.0000	-3.166%	3	217	-2.808%
2026-08-25	26.8500	26.8500	26.8500	26.8500	-3.936%	1	220	-5.885%
2026-08-19	27.9500	27.9500	27.9500	27.9500	+22.857%	1	220	-9.589%
2026-08-17	23.4500	23.4500	22.7500	22.7500	+2.709%	2	221	+11.077%
2026-08-14	22.1500	22.1500	22.1500	22.1500	-24.915%	18	220	+14.086%
2026-08-07	29.5000	29.5000	29.5000	29.5000	+1.201%	3	202	-14.339%
2026-08-06	29.1500	29.1500	29.1500	29.1500	+4.668%	5	199	-13.310%
2026-08-04	27.8500	27.8500	27.8500	27.8500	+27.752%	5	194	-9.264%
2026-08-03	23.0200	23.0200	21.8000	21.8000	-14.844%	15	194	+15.917%
2026-07-31	25.6000	25.6000	25.6000	25.6000	+1.386%	4	182	-1.289%
2026-07-30	25.2500	25.2500	25.2500	25.2500	+3.061%	2	178	+0.079%
2026-07-28	25.2000	25.4000	24.5000	24.5000	+30.667%	10	176	+3.143%
2026-07-24	17.0300	18.7500	17.0200	18.7500	-19.666%	40	181	+34.773%
2026-07-17	23.3400	23.3400	23.3400	23.3400	+7.113%	1	178	+8.269%
2026-07-09	21.7900	21.7900	21.7900	21.7900	+6.293%	1	179	+15.971%
2026-06-23	20.5000	20.5000	20.5000	20.5000	+1.235%	1	178	+23.268%
2026-06-22	20.2500	20.2500	20.2500	20.2500	-12.527%	1	179	+24.790%
2026-06-16	22.6000	23.1500	22.6000	23.1500	-6.085%	25	178	+9.158%
2026-06-15	25.2500	25.2500	24.6500	24.6500	-9.707%	3	177	+2.515%
2026-06-05	27.3000	27.3000	27.3000	27.3000	+13.845%	1	177	-7.436%
2026-06-02	23.9800	23.9800	23.9700	23.9800	+7.101%	3	177	+5.379%
2026-05-28	23.1500	23.1500	22.3900	22.3900	+2.943%	2	176	+12.863%
2026-05-26	23.8000	23.8000	21.7500	21.7500	-11.657%	3	178	+16.184%
2026-05-22	24.8600	24.8600	24.6200	24.6200	-12.071%	2	177	+2.640%
2026-05-21	28.6000	28.6000	28.0000	28.0000	-11.672%	8	179	-9.750%
2026-05-20	31.7000	31.7000	31.7000	31.7000	-9.299%	2	179	-20.284%
2026-05-18	34.9500	34.9500	34.9500	34.9500	+4.955%	1	182	-27.697%
2026-05-15	33.3000	33.3000	33.3000	33.3000	+5.380%	2	182	-24.114%
2026-05-13	31.6000	31.6000	31.6000	31.6000	+14.493%	1	181	-20.032%
2026-05-11	28.4000	28.4000	27.6000	27.6000	-2.919%	2	181	-8.442%
2026-05-08	28.4300	28.4300	28.4300	28.4300	+15.335%	1	181	-11.115%
2026-05-07	24.6500	24.6500	24.6500	24.6500	+1.025%	1	180	+2.515%
2026-05-05	24.8500	24.8500	24.4000	24.4000	-4.126%	11	179	+3.566%
2026-05-04	25.3000	25.4500	25.3000	25.4500	-8.585%	2	179	-0.707%
2026-04-29	27.5100	27.8400	27.4500	27.8400	+8.963%	3	179	-9.231%
2026-04-28	25.5500	25.5500	25.5500	25.5500	-3.585%	30	176	-1.096%
2026-04-23	26.6500	26.6500	26.5000	26.5000	-0.376%	2	150	-4.642%
2026-04-22	26.5500	26.7000	26.5500	26.6000	+13.919%	18	149	-5.000%
2026-04-16	23.4500	23.4500	23.2500	23.3500	-28.811%	20	145	+8.223%
2026-03-26	32.8000	32.8000	32.8000	32.8000	+12.137%	1	134	-22.957%
2026-03-25	29.2500	29.2500	29.2500	29.2500	-5.309%	1	135	-13.607%
2026-03-24	30.8900	30.8900	30.8900	30.8900	+17.452%	1	136	-18.194%
2026-03-05	26.3000	26.3000	26.3000	26.3000	-2.048%	1	135	-3.916%
2026-03-04	26.7000	26.8500	26.7000	26.8500	+16.993%	48	134	-5.885%
2026-02-27	22.9500	22.9500	22.9500	22.9500	+1.549%	2	87	+10.109%
2026-02-26	22.5000	22.6000	22.5000	22.6000	-9.237%	20	87	+11.814%
2026-02-19	24.9000	24.9000	24.9000	24.9000	+3.320%	5	67	+1.486%
2026-02-18	24.1000	24.1000	24.1000	24.1000	-5.490%	2	71	+4.855%
2026-02-13	25.5000	25.5000	25.5000	25.5000	-3.592%	2	71	-0.902%
2026-02-12	26.4500	26.4500	26.4500	26.4500	-6.801%	5	71	-4.461%
2026-01-29	27.7000	28.5500	27.7000	28.3800	+1.357%	42	66	-10.958%
2026-01-23	28.0000	28.0000	28.0000	28.0000	+0.719%	1	47	-9.750%
2026-01-22	27.8000	27.8000	27.8000	27.8000	-8.251%	1	48	-9.101%
2026-01-20	28.3000	30.3000	28.3000	30.3000	+16.092%	8	49	-16.601%
2026-01-16	26.0500	26.1000	26.0500	26.1000	+15.948%	3	39	-3.180%
2026-01-15	22.5100	22.5100	22.5100	22.5100	-6.983%	1	39	+12.261%
2026-01-12	24.2000	24.2000	24.2000	24.2000	-3.968%	2	40	+4.421%
2026-01-09	24.3200	25.2000	24.3200	25.2000	-6.667%	12	42	+0.278%
2026-01-05	27.0000	27.0000	27.0000	27.0000	-1.099%	1	34	-6.407%
2025-12-30	27.3000	27.3000	27.3000	27.3000	-0.183%	2	34	-7.436%
2025-12-29	27.5800	27.6600	27.3500	27.3500	-2.321%	3	32	-7.605%
2025-12-23	28.0000	28.0000	28.0000	28.0000	+0.503%	1	32	-9.750%
2025-12-22	28.0000	28.0000	27.8600	27.8600	+9.470%	3	32	-9.296%
2025-12-16	25.6500	25.6500	25.4500	25.4500	-1.357%	2	31	-0.707%
2025-12-15	26.0500	26.0500	25.8000	25.8000	-4.444%	2	30	-2.054%
2025-12-08	27.2000	27.2000	26.9000	27.0000	0.000%	12	29	-6.407%
2025-12-05	26.0000	27.0000	26.0000	27.0000	+10.114%	22	24	-6.407%
2025-12-04	24.5200	24.5200	24.5200	24.5200	-14.296%	1	3	+3.059%
2025-11-21	28.6100	28.6100	28.6100	28.6100	+9.198%	1	2	-11.674%
2025-11-14	26.2000	26.2000	26.2000	26.2000	0.000%	1	1	-3.550%