Dark

VSH20261016C35
VSH Oct 16 2026 35.00 Call (VSH261016C00035000)
option OPRA

EOD

Sep 29, 2026

0.9500-1.042%(-0.0100)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2500	1.2500	0.9500	0.9500	-1.042%	38	5,515	0.000%
2026-09-28	0.5000	1.0500	0.5000	0.9600	-16.522%	153	5,506	-1.042%
2026-09-25	1.2500	1.3100	1.1000	1.1500	+21.053%	76	5,447	-17.391%
2026-09-24	0.9000	1.1000	0.9000	0.9500	-26.923%	23	5,424	0.000%
2026-09-23	1.2000	1.3700	1.1100	1.3000	-12.752%	55	5,426	-26.923%
2026-09-22	1.3000	1.8000	1.3000	1.4900	+6.429%	413	5,464	-36.242%
2026-09-21	1.7000	1.7500	1.2500	1.4000	-3.448%	94	5,212	-32.143%
2026-09-18	1.2000	1.5500	1.2000	1.4500	+16.000%	2,353	5,217	-34.483%
2026-09-17	1.5500	1.7000	1.2500	1.2500	+1.626%	382	3,280	-24.000%
2026-09-16	1.4000	1.5000	1.0800	1.2300	-5.385%	407	3,118	-22.764%
2026-09-15	1.2500	1.3600	1.1000	1.3000	+15.044%	123	2,933	-26.923%
2026-09-14	1.0000	1.5300	1.0000	1.1300	-43.500%	266	2,958	-15.929%
2026-09-11	1.4000	2.3900	1.4000	2.0000	+53.846%	528	2,749	-52.500%
2026-09-10	1.3500	1.3500	1.2000	1.3000	-13.333%	10	2,449	-26.923%
2026-09-09	1.7000	1.7500	1.5000	1.5000	-6.250%	29	2,450	-36.667%
2026-09-08	1.7500	1.7500	1.6000	1.6000	-5.882%	58	2,452	-40.625%
2026-09-04	1.2500	1.7000	1.2500	1.7000	+32.813%	145	2,423	-44.118%
2026-09-03	1.3500	1.4000	1.2300	1.2800	-11.724%	166	2,423	-25.781%
2026-09-02	1.3000	1.4500	1.3000	1.4500	+31.818%	50	2,523	-34.483%
2026-09-01	1.2500	1.2500	1.1000	1.1000	-21.429%	14	2,503	-13.636%
2026-08-31	1.6000	1.7500	1.2000	1.4000	-15.152%	153	2,495	-32.143%
2026-08-28	1.8400	1.8400	1.4500	1.6500	-17.500%	140	2,606	-42.424%
2026-08-27	2.0500	2.0500	1.9000	2.0000	+11.111%	73	2,502	-52.500%
2026-08-26	2.2700	2.2700	1.7100	1.8000	-12.195%	1,031	2,453	-47.222%
2026-08-25	2.2500	2.2500	1.9500	2.0500	+10.811%	49	1,443	-53.659%
2026-08-24	2.6500	2.6500	1.7600	1.8500	-25.101%	46	1,424	-48.649%
2026-08-21	2.5000	2.5000	2.2200	2.4700	-3.891%	11	1,421	-61.538%
2026-08-20	2.7000	2.8000	2.4000	2.5700	-6.545%	125	1,425	-63.035%
2026-08-19	3.9000	3.9000	2.6100	2.7500	-23.611%	93	1,373	-65.455%
2026-08-18	3.2700	3.6000	2.7500	3.6000	-20.000%	556	1,309	-73.611%
2026-08-17	5.0500	5.0500	4.5000	4.5000	+2.273%	55	1,050	-78.889%
2026-08-14	4.5500	4.8000	4.2400	4.4000	+15.789%	112	1,049	-78.409%
2026-08-13	4.6000	4.6000	3.7000	3.8000	0.000%	59	968	-75.000%
2026-08-12	5.3000	5.3000	3.8000	3.8000	-3.797%	89	942	-75.000%
2026-08-11	4.5000	4.5000	3.9000	3.9500	-7.059%	265	915	-75.949%
2026-08-10	6.4200	6.5000	4.2500	4.2500	-27.966%	683	1,005	-77.647%
2026-08-07	5.5000	5.9000	5.5000	5.9000	+13.462%	103	592	-83.898%
2026-08-06	5.0000	5.2000	5.0000	5.2000	-36.585%	5	492	-81.731%
2026-08-04	8.2000	8.2000	8.2000	8.2000	+28.125%	100	492	-88.415%
2026-07-31	6.4000	6.4000	6.4000	6.4000	+4.918%	12	392	-85.156%
2026-07-30	5.9000	6.1000	5.9000	6.1000	+37.079%	16	392	-84.426%
2026-07-29	4.6000	4.6000	4.4500	4.4500	-19.091%	16	377	-78.652%
2026-07-28	5.5000	5.5000	5.5000	5.5000	-27.632%	13	384	-82.727%
2026-07-27	7.6000	7.6000	7.6000	7.6000	+26.667%	8	384	-87.500%
2026-07-17	6.0000	6.0000	6.0000	6.0000	-23.077%	3	392	-84.167%
2026-07-16	7.8000	8.0000	7.8000	7.8000	-36.066%	36	395	-87.821%
2026-07-14	12.2000	12.2000	12.2000	12.2000	-8.887%	1	374	-92.213%
2026-07-07	12.5000	13.3900	12.4000	13.3900	-18.848%	529	375	-92.905%
2026-07-06	18.6000	18.6000	16.5000	16.5000	-15.385%	3	147	-94.242%
2026-07-02	19.5000	19.5000	19.5000	19.5000	-11.765%	1	147	-95.128%
2026-06-30	22.1000	22.1000	22.1000	22.1000	-1.778%	10	147	-95.701%
2026-06-29	22.5000	22.5000	22.5000	22.5000	-7.025%	1	147	-95.778%
2026-06-26	24.2000	24.2000	24.2000	24.2000	-1.224%	1	147	-96.074%
2026-06-24	24.5000	24.5000	24.5000	24.5000	-25.758%	1	146	-96.122%
2026-06-22	33.0000	33.0000	33.0000	33.0000	+0.610%	2	146	-97.121%
2026-06-15	32.8000	32.8000	32.8000	32.8000	+27.626%	1	146	-97.104%
2026-06-11	25.5500	25.7000	25.5500	25.7000	-6.443%	4	146	-96.304%
2026-06-09	32.7000	32.7000	26.5000	27.4700	-18.968%	5	148	-96.542%
2026-06-04	33.9000	33.9000	33.9000	33.9000	-0.294%	1	148	-97.198%
2026-06-03	34.0000	34.0000	34.0000	34.0000	+4.938%	1	148	-97.206%
2026-06-02	32.2000	32.5000	32.2000	32.4000	+20.000%	4	148	-97.068%
2026-06-01	26.4000	27.0000	26.4000	27.0000	+12.971%	17	148	-96.481%
2026-05-28	22.2000	23.9000	22.2000	23.9000	+29.469%	13	148	-96.025%
2026-05-27	18.4600	18.4600	18.4600	18.4600	-4.845%	2	153	-94.854%
2026-05-26	19.4000	19.4000	19.4000	19.4000	+19.018%	1	154	-95.103%
2026-05-22	15.3500	16.3000	15.3500	16.3000	+75.269%	5	154	-94.172%
2026-05-20	9.3000	9.3000	9.3000	9.3000	+3.333%	1	156	-89.785%
2026-05-15	7.9700	9.0000	7.9700	9.0000	-7.216%	9	157	-89.444%
2026-05-14	9.2200	9.7000	9.2200	9.7000	-2.020%	8	160	-90.206%
2026-05-13	7.6000	10.6800	7.6000	9.9000	+43.478%	14	160	-90.404%
2026-05-11	7.5000	7.5000	6.6000	6.9000	+13.300%	4	160	-86.232%
2026-05-08	5.9900	6.0900	5.9900	6.0900	+1.500%	7	163	-84.401%
2026-05-06	6.0000	6.0000	6.0000	6.0000	+32.743%	129	159	-84.167%
2026-05-05	4.5000	4.5200	4.5000	4.5200	+58.596%	3	61	-78.982%
2026-04-30	2.8500	2.8500	2.8500	2.8500	+29.545%	1	60	-66.667%
2026-04-27	2.2000	2.2000	2.2000	2.2000	+10.000%	20	59	-56.818%
2026-04-21	2.0000	2.0000	2.0000	2.0000	+2.564%	9	50	-52.500%
2026-04-20	1.8000	1.9500	1.7500	1.9500	+5.405%	28	50	-51.282%
2026-04-17	1.8500	1.8500	1.8500	1.8500	+8.824%	2	22	-48.649%
2026-04-16	1.7000	1.7000	1.7000	1.7000	+41.667%	1	23	-44.118%
2026-04-14	1.0000	1.2000	1.0000	1.2000	+41.176%	21	22	-20.833%
2026-04-13	0.8500	0.8500	0.8500	0.8500	+30.769%	1	3	+11.765%
2026-02-24	0.6500	0.6500	0.6500	0.6500	0.000%	2	2	+46.154%