Dark

VSH20261016C45
VSH Oct 16 2026 45.00 Call (VSH261016C00045000)
option OPRA

EOD

Sep 25, 2026

0.10000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,987	0.000%
2026-09-23	0.1000	0.1000	0.1000	0.1000	-23.077%	26	1,986	0.000%
2026-09-22	0.1700	0.1700	0.1300	0.1300	-13.333%	13	1,986	-23.077%
2026-09-21	0.2000	0.2000	0.0900	0.1500	+7.143%	68	1,989	-33.333%
2026-09-18	0.1500	0.1500	0.1400	0.1400	-12.500%	14	1,953	-28.571%
2026-09-17	0.1700	0.1700	0.1500	0.1600	+60.000%	14	1,951	-37.500%
2026-09-16	0.1500	0.1500	0.1000	0.1000	0.000%	2	1,950	0.000%
2026-09-15	0.1400	0.1400	0.1000	0.1000	-44.444%	4	1,948	0.000%
2026-09-14	0.1500	0.2500	0.1500	0.1800	-43.750%	5	1,947	-44.444%
2026-09-11	0.2600	0.3200	0.2600	0.3200	+60.000%	7	1,946	-68.750%
2026-09-10	0.2000	0.2000	0.2000	0.2000	-33.333%	50	1,939	-50.000%
2026-09-08	0.3400	0.3400	0.3000	0.3000	+7.143%	53	1,917	-66.667%
2026-09-04	0.2400	0.2800	0.2300	0.2800	+27.273%	8	1,891	-64.286%
2026-09-03	0.2300	0.2300	0.2200	0.2200	+10.000%	3	1,891	-54.545%
2026-09-01	0.2000	0.2000	0.2000	0.2000	-25.926%	1	1,891	-50.000%
2026-08-31	0.2000	0.2700	0.2000	0.2700	-22.857%	12	1,891	-62.963%
2026-08-28	0.3500	0.3500	0.3500	0.3500	-30.000%	1	1,892	-71.429%
2026-08-27	0.5000	0.5000	0.5000	0.5000	+28.205%	4	1,891	-80.000%
2026-08-26	0.5700	0.5700	0.3900	0.3900	-25.000%	1,002	1,890	-74.359%
2026-08-25	0.6000	0.6500	0.5200	0.5200	-5.455%	5	888	-80.769%
2026-08-24	0.4900	0.5500	0.4900	0.5500	-21.429%	4	888	-81.818%
2026-08-21	0.6700	0.7000	0.6500	0.7000	0.000%	18	889	-85.714%
2026-08-20	0.7500	0.7500	0.7000	0.7000	-17.647%	8	893	-85.714%
2026-08-19	0.8000	0.9000	0.8000	0.8500	-29.167%	11	893	-88.235%
2026-08-18	1.3000	1.3000	0.8900	1.2000	-27.273%	28	892	-91.667%
2026-08-17	1.7000	1.8000	1.6500	1.6500	+1.852%	18	885	-93.939%
2026-08-14	1.5000	1.8500	1.5000	1.6200	+11.724%	37	884	-93.827%
2026-08-13	1.4000	1.5500	1.4000	1.4500	+5.072%	14	903	-93.103%
2026-08-12	1.4500	1.4500	1.3800	1.3800	-19.298%	7	903	-92.754%
2026-08-11	1.7100	1.7100	1.7100	1.7100	-5.000%	2	902	-94.152%
2026-08-10	2.0600	2.0600	1.8000	1.8000	-26.531%	15	903	-94.444%
2026-08-06	2.4500	2.4500	2.4500	2.4500	-3.922%	1	918	-95.918%
2026-08-05	2.5500	2.5500	2.5500	2.5500	-53.636%	10	919	-96.078%
2026-08-04	4.4000	5.5000	4.4000	5.5000	+66.667%	15	924	-98.182%
2026-08-03	2.9000	3.3000	2.9000	3.3000	+6.452%	21	918	-96.970%
2026-07-31	3.5000	3.5000	3.1000	3.1000	+67.568%	23	914	-96.774%
2026-07-29	2.4500	2.4500	1.8500	1.8500	-36.207%	41	905	-94.595%
2026-07-28	3.3000	3.3000	2.7500	2.9000	-59.155%	3	865	-96.552%
2026-07-23	5.9000	7.1000	5.9000	7.1000	+18.333%	3	868	-98.592%
2026-07-22	6.0000	6.0000	6.0000	6.0000	+1.695%	1	866	-98.333%
2026-07-21	5.9000	5.9000	5.9000	5.9000	+34.091%	1	865	-98.305%
2026-07-16	4.8000	4.8000	4.4000	4.4000	-32.308%	10	864	-97.727%
2026-07-15	7.4000	7.4000	5.8600	6.5000	-15.584%	39	854	-98.462%
2026-07-14	7.7000	7.7000	7.7000	7.7000	+2.667%	29	820	-98.701%
2026-07-13	8.3000	8.3000	7.4000	7.5000	-20.635%	71	791	-98.667%
2026-07-10	9.4000	9.4500	9.4000	9.4500	-5.500%	13	731	-98.942%
2026-07-09	10.5300	10.5300	10.0000	10.0000	+13.636%	4	719	-99.000%
2026-07-07	8.6000	8.9000	7.8000	8.8000	-21.076%	94	717	-98.864%
2026-07-02	11.1000	11.3000	10.4000	11.1500	-28.981%	470	360	-99.103%
2026-07-01	15.7000	15.7000	15.7000	15.7000	-2.484%	6	360	-99.363%
2026-06-30	15.8000	16.1000	15.8000	16.1000	-16.364%	4	360	-99.379%
2026-06-29	19.2500	19.2500	19.2500	19.2500	-4.229%	3	361	-99.481%
2026-06-26	20.1000	20.1000	20.1000	20.1000	-10.667%	1	361	-99.502%
2026-06-23	22.0000	22.5000	22.0000	22.5000	-16.667%	34	362	-99.556%
2026-06-22	27.4000	27.4000	27.0000	27.0000	+0.372%	8	362	-99.630%
2026-06-18	26.9000	26.9000	26.9000	26.9000	+6.788%	1	364	-99.628%
2026-06-17	25.1500	26.7000	25.1500	25.1900	+4.958%	10	364	-99.603%
2026-06-16	24.0000	24.0000	24.0000	24.0000	+27.660%	10	364	-99.583%
2026-06-10	18.8000	18.8000	18.8000	18.8000	-8.738%	1	364	-99.468%
2026-06-09	20.6000	20.6000	20.6000	20.6000	-5.505%	1	364	-99.515%
2026-06-08	22.2000	22.2000	21.8000	21.8000	+0.554%	6	363	-99.541%
2026-06-05	22.0000	22.0000	21.6800	21.6800	-15.969%	101	366	-99.539%
2026-06-03	25.2000	28.0400	25.2000	25.8000	+3.200%	33	410	-99.612%
2026-06-02	22.3800	25.0000	22.3800	25.0000	+22.489%	54	442	-99.600%
2026-06-01	15.6000	21.3200	15.6000	20.4100	+6.413%	50	488	-99.510%
2026-05-29	19.1000	19.1800	18.4200	19.1800	+8.362%	17	473	-99.479%
2026-05-28	15.3000	17.7000	15.3000	17.7000	+32.090%	139	473	-99.435%
2026-05-27	13.0800	13.8000	13.0000	13.4000	-8.595%	120	482	-99.254%
2026-05-26	13.9900	14.8000	13.4000	14.6600	+30.080%	160	382	-99.318%
2026-05-22	10.0000	11.2700	10.0000	11.2700	+41.761%	60	379	-99.113%
2026-05-21	7.0000	8.3000	6.5000	7.9500	+44.545%	140	335	-98.742%
2026-05-20	5.5000	5.5000	5.5000	5.5000	+7.212%	4	335	-98.182%
2026-05-15	5.0700	5.1300	5.0700	5.1300	-2.286%	5	197	-98.051%
2026-05-14	5.4000	5.8600	5.2500	5.2500	-12.500%	55	202	-98.095%
2026-05-13	4.8400	6.0000	4.8400	6.0000	+76.471%	119	155	-98.333%
2026-05-12	3.5000	3.6000	3.1600	3.4000	-15.000%	37	155	-97.059%
2026-05-11	3.9000	4.4000	3.8600	4.0000	+19.403%	7	155	-97.500%
2026-05-08	3.2000	3.5000	3.1500	3.3500	+17.544%	10	12	-97.015%
2026-05-07	2.7000	3.0000	2.7000	2.8500	+10.895%	4	7	-96.491%
2026-05-06	2.5000	2.5700	2.5000	2.5700	+28.500%	2	3	-96.109%
2026-05-05	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	-95.000%