Dark

VSH20261016C40
VSH Oct 16 2026 40.00 Call (VSH261016C00040000)
option OPRA

EOD

Sep 29, 2026

0.2100-16.000%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2400	0.2500	0.2100	0.2100	-16.000%	3	4,957	0.000%
2026-09-28	0.2300	0.2500	0.2300	0.2500	-16.667%	3	4,957	-16.000%
2026-09-25	0.3000	0.3000	0.3000	0.3000	0.000%	4	4,958	-30.000%
2026-09-24	0.2500	0.3000	0.2500	0.3000	-25.000%	26	4,954	-30.000%
2026-09-23	0.3500	0.4000	0.2800	0.4000	-11.111%	66	4,948	-47.500%
2026-09-22	0.5500	0.5500	0.3900	0.4500	0.000%	25	4,943	-53.333%
2026-09-21	0.3300	0.5000	0.3300	0.4500	-10.000%	170	4,941	-53.333%
2026-09-18	0.4200	0.5000	0.4000	0.5000	-9.091%	32	4,776	-58.000%
2026-09-17	0.4800	0.6000	0.4800	0.5500	+37.500%	15	4,756	-61.818%
2026-09-16	0.5000	0.5000	0.3000	0.4000	0.000%	62	4,742	-47.500%
2026-09-15	0.4500	0.4500	0.4000	0.4000	0.000%	7	4,736	-47.500%
2026-09-14	0.3500	0.4000	0.3000	0.4000	-50.617%	4	4,729	-47.500%
2026-09-11	0.6300	1.0000	0.6300	0.8100	+62.000%	102	4,727	-74.074%
2026-09-10	0.6500	0.6500	0.5000	0.5000	-16.667%	2,650	4,654	-58.000%
2026-09-09	0.6000	0.6500	0.6000	0.6000	-7.692%	10	2,702	-65.000%
2026-09-08	0.7100	0.7200	0.6000	0.6500	+8.333%	34	2,693	-67.692%
2026-09-04	0.7000	0.7000	0.5400	0.6000	0.000%	52	2,673	-65.000%
2026-09-02	0.5500	0.6000	0.5500	0.6000	+20.000%	20	2,673	-65.000%
2026-09-01	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,653	-58.000%
2026-08-31	0.5000	0.5000	0.5000	0.5000	-37.500%	2	2,653	-58.000%
2026-08-28	0.8700	0.8700	0.8000	0.8000	-20.000%	5	2,653	-73.750%
2026-08-27	0.9500	1.0000	0.8700	1.0000	+25.000%	4	2,656	-79.000%
2026-08-26	0.9500	0.9600	0.6500	0.8000	-22.330%	2,151	2,653	-73.750%
2026-08-25	1.1000	1.1000	1.0000	1.0300	+8.421%	9	885	-79.612%
2026-08-24	1.0700	1.0700	0.8800	0.9500	-28.030%	21	883	-77.895%
2026-08-21	1.2000	1.3200	1.1000	1.3200	-2.222%	14	876	-84.091%
2026-08-20	1.3400	1.3500	1.3400	1.3500	-10.000%	105	865	-84.444%
2026-08-19	1.5000	1.6500	1.5000	1.5000	-20.213%	8	808	-86.000%
2026-08-18	2.1000	2.1000	1.6500	1.8800	-30.370%	144	805	-88.830%
2026-08-17	3.0000	3.0000	2.7000	2.7000	-0.369%	515	791	-92.222%
2026-08-14	2.8500	2.9500	2.7100	2.7100	+8.400%	106	897	-92.251%
2026-08-13	2.6000	2.7000	2.5000	2.5000	0.000%	54	845	-91.600%
2026-08-12	2.6500	2.6600	2.5000	2.5000	-15.254%	566	799	-91.600%
2026-08-10	3.7200	3.7600	2.9500	2.9500	-22.368%	11	241	-92.881%
2026-08-06	3.4700	3.8000	3.4700	3.8000	-11.628%	41	238	-94.474%
2026-08-05	4.9500	4.9500	4.3000	4.3000	-37.681%	36	199	-95.116%
2026-08-04	6.0000	6.9000	6.0000	6.9000	+43.750%	108	228	-96.957%
2026-08-03	4.3000	4.8000	4.3000	4.8000	+4.348%	3	140	-95.625%
2026-07-31	4.6000	4.6000	4.6000	4.6000	+6.977%	4	138	-95.435%
2026-07-30	4.3000	4.3000	4.3000	4.3000	+55.797%	4	134	-95.116%
2026-07-29	3.3000	3.3000	2.7600	2.7600	-31.000%	15	134	-92.391%
2026-07-28	5.5000	5.5000	4.0000	4.0000	-27.273%	30	135	-94.750%
2026-07-27	6.5800	6.5800	5.5000	5.5000	-21.429%	2	110	-96.182%
2026-07-24	7.0000	7.0000	7.0000	7.0000	-20.904%	1	110	-97.000%
2026-07-23	8.7700	8.8500	8.7700	8.8500	+7.273%	2	110	-97.627%
2026-07-22	8.2500	8.2500	8.2500	8.2500	+4.430%	2	111	-97.455%
2026-07-21	7.9000	7.9000	7.9000	7.9000	+16.348%	3	111	-97.342%
2026-07-20	6.8700	7.1500	6.7000	6.7900	-4.366%	11	108	-96.907%
2026-07-17	6.1000	7.1000	6.1000	7.1000	+22.414%	8	109	-97.042%
2026-07-16	6.7000	6.8600	5.8000	5.8000	-51.014%	71	115	-96.379%
2026-07-09	12.6800	12.8200	11.8400	11.8400	+18.400%	20	97	-98.226%
2026-07-07	10.6500	10.8000	10.0000	10.0000	-28.058%	9	87	-97.900%
2026-07-02	13.9000	13.9000	13.9000	13.9000	-22.303%	28	64	-98.489%
2026-07-01	17.8900	17.8900	17.8900	17.8900	-4.075%	1	64	-98.826%
2026-06-30	18.1700	18.6500	18.1700	18.6500	-6.750%	2	65	-98.874%
2026-06-29	18.6600	20.0000	18.6600	20.0000	-10.314%	2	67	-98.950%
2026-06-26	22.3000	22.3000	22.3000	22.3000	-17.560%	6	66	-99.058%
2026-06-25	27.0500	27.0500	27.0500	27.0500	-13.854%	1	66	-99.224%
2026-06-18	31.4000	31.4000	31.4000	31.4000	+8.015%	1	66	-99.331%
2026-06-17	29.0700	29.0700	29.0700	29.0700	-2.121%	1	66	-99.278%
2026-06-16	29.7000	29.7000	29.7000	29.7000	+18.800%	1	66	-99.293%
2026-06-09	29.9300	29.9300	25.0000	25.0000	+5.263%	5	65	-99.160%
2026-06-08	22.1000	23.7500	22.1000	23.7500	+1.064%	5	64	-99.116%
2026-06-05	25.6600	27.1900	23.5000	23.5000	-24.047%	52	64	-99.106%
2026-06-04	25.6600	30.9400	25.6600	30.9400	-0.194%	6	91	-99.321%
2026-06-03	31.0000	31.0000	31.0000	31.0000	+9.929%	1	91	-99.323%
2026-06-02	24.9600	28.2000	24.9600	28.2000	+20.000%	8	91	-99.255%
2026-06-01	23.5000	23.5000	23.5000	23.5000	+22.396%	1	88	-99.106%
2026-05-29	19.2000	19.2000	19.2000	19.2000	+10.345%	7	88	-98.906%
2026-05-27	17.4000	17.4000	17.4000	17.4000	+1.754%	1	88	-98.793%
2026-05-26	16.0000	17.1000	16.0000	17.1000	+27.612%	2	87	-98.772%
2026-05-22	12.9700	13.6000	12.4500	13.4000	+31.373%	21	87	-98.433%
2026-05-21	8.9500	10.2000	8.9500	10.2000	+25.771%	6	77	-97.941%
2026-05-20	8.1100	8.1100	8.1100	8.1100	+39.828%	15	77	-97.411%
2026-05-19	5.3500	5.8000	5.3500	5.8000	-10.769%	11	62	-96.379%
2026-05-18	7.0000	7.0000	6.5000	6.5000	+0.775%	2	62	-96.769%
2026-05-15	6.3000	6.4500	6.3000	6.4500	-11.644%	3	62	-96.744%
2026-05-14	6.8000	8.0000	6.8000	7.3000	-6.530%	6	52	-97.123%
2026-05-13	8.6800	8.6800	7.8100	7.8100	+75.506%	5	51	-97.311%
2026-05-12	4.3000	4.4500	4.3000	4.4500	-17.286%	5	51	-95.281%
2026-05-11	5.0000	5.3800	5.0000	5.3800	+75.817%	4	51	-96.097%
2026-05-05	3.0000	3.0600	2.9800	3.0600	+24.898%	22	43	-93.137%
2026-05-04	2.6000	2.6000	2.4500	2.4500	+75.000%	4	21	-91.429%
2026-04-28	1.3500	1.4000	1.3500	1.4000	-17.647%	9	17	-85.000%
2026-04-24	1.7500	1.7500	1.7000	1.7000	0.000%	8	8	-87.647%