Dark

VSH20270115C50
VSH Jan 15 2027 50.00 Call (VSH270115C00050000)
option OPRA

EOD

Sep 25, 2026

1.20+14.286%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.2000	1.2000	1.2000	1.2000	+14.286%	5	1,607	0.000%
2026-09-24	1.0500	1.0500	1.0500	1.0500	-12.500%	2	1,607	+14.286%
2026-09-23	1.2000	1.2000	1.1500	1.2000	-5.512%	37	1,607	0.000%
2026-09-22	1.3500	1.4000	1.2700	1.2700	-3.788%	24	1,604	-5.512%
2026-09-21	1.2500	1.3200	1.2000	1.3200	+10.000%	5	1,603	-9.091%
2026-09-16	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,601	0.000%
2026-09-10	1.3000	1.3000	1.3000	1.3000	+8.333%	1	1,600	-7.692%
2026-09-08	1.5100	1.5100	1.2000	1.2000	-16.084%	23	1,599	0.000%
2026-09-04	1.4000	1.4300	1.4000	1.4300	+10.000%	3	1,604	-16.084%
2026-09-03	1.2500	1.3000	1.2500	1.3000	+13.043%	24	1,604	-7.692%
2026-09-02	1.1500	1.1500	1.1500	1.1500	-17.857%	10	1,601	+4.348%
2026-08-31	1.4000	1.4000	1.4000	1.4000	-5.405%	3	1,591	-14.286%
2026-08-28	1.5500	1.5500	1.4800	1.4800	-12.941%	13	1,588	-18.919%
2026-08-27	1.6000	1.7000	1.6000	1.7000	+9.677%	14	1,587	-29.412%
2026-08-26	1.5000	1.5500	1.5000	1.5500	-11.429%	126	1,585	-22.581%
2026-08-25	1.8500	1.8500	1.7500	1.7500	-2.778%	15	1,570	-31.429%
2026-08-24	1.8300	1.8500	1.8000	1.8000	-12.195%	5	1,570	-33.333%
2026-08-21	2.0900	2.0900	1.9800	2.0500	-5.093%	15	1,570	-41.463%
2026-08-20	2.1600	2.1600	2.1600	2.1600	-4.000%	1	1,570	-44.444%
2026-08-19	2.8500	2.8500	2.1500	2.2500	-6.250%	60	1,570	-46.667%
2026-08-18	2.5000	2.5000	2.3900	2.4000	-31.429%	20	1,548	-50.000%
2026-08-17	3.5000	3.7000	3.4000	3.5000	+6.061%	37	1,562	-65.714%
2026-08-14	3.2000	3.5000	3.0200	3.3000	+13.793%	109	1,547	-63.636%
2026-08-13	3.3000	3.3700	2.9000	2.9000	-12.121%	36	1,493	-58.621%
2026-08-12	3.6000	3.6000	3.3000	3.3000	-8.333%	2	1,478	-63.636%
2026-08-11	3.6000	3.6000	3.6000	3.6000	-5.263%	1	1,476	-66.667%
2026-08-10	3.9000	3.9000	3.6900	3.8000	-16.484%	15	1,477	-68.421%
2026-08-07	4.1800	4.6000	3.4200	4.5500	+5.814%	24	1,478	-73.626%
2026-08-06	4.3000	4.3000	4.3000	4.3000	-4.444%	1	1,476	-72.093%
2026-08-05	5.2000	5.2000	4.5000	4.5000	-37.500%	4	1,475	-73.333%
2026-08-04	6.7000	7.2000	6.1500	7.2000	+38.462%	58	1,475	-83.333%
2026-08-03	5.2000	5.2000	5.2000	5.2000	+4.000%	6	1,427	-76.923%
2026-07-31	5.0000	5.1500	5.0000	5.0000	+17.647%	21	1,427	-76.000%
2026-07-30	4.2500	4.2500	4.2500	4.2500	+12.434%	20	1,420	-71.765%
2026-07-29	3.7500	3.8000	3.6000	3.7800	-14.091%	9	1,410	-68.254%
2026-07-28	4.7000	4.7000	4.4000	4.4000	-30.159%	5	1,412	-72.727%
2026-07-27	6.8000	6.8000	6.2000	6.3000	-12.500%	14	1,410	-80.952%
2026-07-24	7.9500	7.9500	7.0600	7.2000	-12.302%	9	1,414	-83.333%
2026-07-23	8.1500	8.2100	8.1500	8.2100	+2.625%	2	1,413	-85.384%
2026-07-22	7.8000	8.2800	7.8000	8.0000	+20.301%	351	1,414	-85.000%
2026-07-20	5.7000	6.6500	5.7000	6.6500	+12.712%	167	1,497	-81.955%
2026-07-17	6.0300	6.2800	5.8800	5.9000	-7.813%	19	1,407	-79.661%
2026-07-16	7.8000	7.8000	6.3000	6.4000	-23.810%	107	1,395	-81.250%
2026-07-15	8.4000	8.4000	8.4000	8.4000	-10.160%	5	1,392	-85.714%
2026-07-14	9.4000	9.4000	9.3500	9.3500	-1.579%	18	1,392	-87.166%
2026-07-13	9.8100	9.8100	9.5000	9.5000	-15.929%	4	1,394	-87.368%
2026-07-10	11.3000	11.3000	11.3000	11.3000	-5.833%	1	1,392	-89.381%
2026-07-09	12.1000	12.1000	12.0000	12.0000	+29.171%	6	1,391	-90.000%
2026-07-08	10.0600	10.0600	9.2900	9.2900	-11.185%	2	1,385	-87.083%
2026-07-07	10.0000	10.4600	9.4000	10.4600	-25.286%	369	1,386	-88.528%
2026-07-06	14.5100	14.5100	14.0000	14.0000	+10.236%	2	1,375	-91.429%
2026-07-02	14.2000	14.4000	12.7000	12.7000	-20.376%	14	1,365	-90.551%
2026-07-01	18.1500	18.1500	15.9000	15.9500	-13.174%	9	1,365	-92.476%
2026-06-30	17.6000	18.3700	16.6000	18.3700	-6.276%	49	1,359	-93.468%
2026-06-29	19.3000	19.6000	16.2000	19.6000	-2.970%	719	1,381	-93.878%
2026-06-26	20.6000	20.6000	20.2000	20.2000	-17.043%	5	2,080	-94.059%
2026-06-25	22.0000	25.3000	21.8500	24.3500	+28.632%	1,616	2,081	-95.072%
2026-06-24	21.2500	21.2500	18.9300	18.9300	-16.974%	9	3,333	-93.661%
2026-06-23	23.6000	24.3000	22.8000	22.8000	-16.484%	11	3,331	-94.737%
2026-06-22	29.4000	29.4000	27.3000	27.3000	-0.365%	8	3,328	-95.604%
2026-06-18	29.5100	29.5100	27.0700	27.4000	+9.600%	53	2,322	-95.620%
2026-06-17	25.4000	27.1000	25.0000	25.0000	0.000%	1,061	2,322	-95.200%
2026-06-16	25.0000	25.0800	24.5000	25.0000	-8.223%	14	2,322	-95.200%
2026-06-15	26.6500	27.7100	26.6400	27.2400	+25.530%	8	2,312	-95.595%
2026-06-12	19.9000	21.7000	19.9000	21.7000	-8.051%	4	2,312	-94.470%
2026-06-11	23.6000	23.6000	23.6000	23.6000	+14.010%	3	2,312	-94.915%
2026-06-10	26.3000	26.3000	20.7000	20.7000	-5.909%	26	2,309	-94.203%
2026-06-09	27.0000	27.0000	19.9100	22.0000	-3.930%	55	2,318	-94.545%
2026-06-08	23.0000	23.6000	21.6000	22.9000	-5.294%	2,014	2,368	-94.760%
2026-06-05	25.0000	25.0900	23.5600	24.1800	-16.187%	153	398	-95.037%
2026-06-04	24.0000	28.8500	24.0000	28.8500	+10.536%	25	400	-95.841%
2026-06-03	28.5000	28.5000	26.1000	26.1000	-1.509%	4	397	-95.402%
2026-06-02	23.0800	27.2000	23.0800	26.5000	+21.560%	12	398	-95.472%
2026-06-01	18.2000	21.8000	18.2000	21.8000	+20.776%	12	397	-94.495%
2026-05-29	18.3000	18.3000	18.0000	18.0500	-1.366%	11	395	-93.352%
2026-05-28	15.4000	18.3000	15.4000	18.3000	+26.644%	11	396	-93.443%
2026-05-27	14.7700	14.7700	13.5000	14.4500	-5.556%	56	388	-91.696%
2026-05-26	14.7100	15.3000	14.1300	15.3000	+25.410%	34	370	-92.157%
2026-05-22	10.8000	12.9000	10.8000	12.2000	+37.853%	232	362	-90.164%
2026-05-21	8.4000	9.5000	8.4000	8.8500	+13.462%	206	220	-86.441%
2026-05-20	7.9000	7.9000	7.8000	7.8000	+28.713%	2	220	-84.615%
2026-05-18	6.1700	6.3000	6.0600	6.0600	-14.648%	21	1	-80.198%
2026-05-14	7.1000	7.1000	7.1000	7.1000	0.000%	1	1	-83.099%