Dark

VST20260918C165
VST Sep 18 2026 165.00 Call (VST260918C00165000)
option OPRA

EOD

Aug 5, 2026

3.48-25.161%(-1.17)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.3000	4.3100	3.4800	3.4800	-25.161%	158	4,587	0.000%
2026-08-04	8.7900	8.7900	4.6500	4.6500	-45.930%	119	4,600	-25.161%
2026-08-03	6.9800	8.9900	6.9800	8.6000	+44.538%	1,320	4,573	-59.535%
2026-07-31	7.1000	7.1000	5.9500	5.9500	-7.031%	5	3,463	-41.513%
2026-07-30	6.2000	7.1000	6.2000	6.4000	+38.829%	10	3,463	-45.625%
2026-07-29	5.6500	5.6500	4.6100	4.6100	-27.969%	11	3,463	-24.512%
2026-07-28	7.0000	7.3500	6.1000	6.4000	-33.679%	22	3,459	-45.625%
2026-07-27	10.5800	10.6400	9.5900	9.6500	-24.135%	20	3,459	-63.938%
2026-07-24	16.0400	16.0400	12.7200	12.7200	-22.581%	19	3,457	-72.642%
2026-07-23	15.7500	16.4300	14.6500	16.4300	+4.650%	39	3,449	-78.819%
2026-07-22	14.1300	16.0000	14.1300	15.7000	+16.729%	106	3,422	-77.834%
2026-07-21	13.0000	14.4500	12.2500	13.4500	+26.291%	119	3,420	-74.126%
2026-07-17	9.1500	10.7500	9.1500	10.6500	+35.152%	9	3,377	-67.324%
2026-07-16	9.1000	9.1000	7.8800	7.8800	-37.061%	5	3,376	-55.838%
2026-07-15	14.8000	16.0500	12.0500	12.5200	+2.037%	54	3,375	-72.204%
2026-07-14	14.9300	17.5000	12.2700	12.2700	+6.603%	2,022	3,356	-71.638%
2026-07-13	12.3300	12.4700	11.3000	11.5100	-8.287%	35	1,361	-69.765%
2026-07-10	12.0000	12.5500	12.0000	12.5500	-6.343%	6	1,364	-72.271%
2026-07-09	13.8800	14.0800	13.4000	13.4000	+29.845%	309	1,364	-74.030%
2026-07-08	10.0500	10.3200	10.0500	10.3200	-13.856%	4	1,077	-66.279%
2026-07-07	11.9800	11.9800	11.9800	11.9800	-1.237%	2	1,078	-70.952%
2026-07-06	11.3500	12.1300	11.1000	12.1300	+22.773%	11	1,080	-71.311%
2026-07-02	11.9900	11.9900	8.9200	9.8800	-8.940%	13	1,068	-64.777%
2026-07-01	11.2500	11.2500	10.1600	10.8500	-13.683%	12	1,068	-67.926%
2026-06-30	14.7000	14.7000	12.4000	12.5700	-24.186%	11	1,061	-72.315%
2026-06-29	16.2000	16.6000	16.0000	16.5800	-2.471%	36	1,058	-79.011%
2026-06-26	17.9900	18.1500	17.0000	17.0000	-12.145%	13	1,076	-79.529%
2026-06-25	20.0500	20.4300	18.4000	19.3500	+19.297%	68	1,087	-82.016%
2026-06-24	15.8000	17.6000	15.0000	16.2200	-2.289%	78	1,137	-78.545%
2026-06-23	15.3500	17.9000	15.3500	16.6000	-13.766%	173	1,190	-79.036%
2026-06-22	18.2000	20.3000	18.2000	19.2500	+10.000%	128	1,119	-81.922%
2026-06-18	15.6300	21.5000	15.5100	17.5000	+10.410%	63	969	-80.114%
2026-06-17	15.2000	16.1500	15.2000	15.8500	+3.460%	49	969	-78.044%
2026-06-16	15.4000	16.0700	14.2500	15.3200	+16.947%	382	969	-77.285%
2026-06-15	11.4000	13.1000	11.4000	13.1000	+22.430%	11	592	-73.435%
2026-06-12	10.7500	10.7500	10.7000	10.7000	+48.611%	6	592	-67.477%
2026-06-10	8.0000	8.0200	7.2000	7.2000	-18.828%	6	592	-51.667%
2026-06-09	9.1700	9.1700	8.3500	8.8700	-20.804%	5	593	-60.767%
2026-06-08	11.2000	11.2000	11.2000	11.2000	-5.085%	1	595	-68.929%
2026-06-05	12.7700	12.7700	11.8000	11.8000	-9.440%	35	596	-70.508%
2026-06-04	13.1400	13.1400	12.2500	13.0300	-7.785%	3	617	-73.292%
2026-06-03	15.1100	15.7800	14.1300	14.1300	-16.588%	3	618	-75.372%
2026-06-02	13.7000	17.0000	13.4500	16.9400	+13.009%	16	619	-79.457%
2026-06-01	14.2000	15.0000	14.2000	14.9900	-10.774%	81	624	-76.785%
2026-05-29	17.2500	18.0000	15.8000	16.8000	-1.812%	15	677	-79.286%
2026-05-28	16.6600	19.0500	16.5000	17.1100	-1.497%	46	678	-79.661%
2026-05-27	17.8600	17.8600	17.0000	17.3700	-16.490%	5	646	-79.965%
2026-05-26	18.5000	22.0500	18.5000	20.8000	+35.153%	31	645	-83.269%
2026-05-22	13.5500	15.7500	13.5500	15.3900	+28.250%	29	646	-77.388%
2026-05-21	12.0000	12.0000	11.7200	12.0000	+21.827%	20	641	-71.000%
2026-05-20	9.3800	9.9600	9.3800	9.8500	+49.242%	3	641	-64.670%
2026-05-19	6.6000	6.6000	6.6000	6.6000	+2.167%	1	629	-47.273%
2026-05-18	7.2500	7.2500	6.4000	6.4600	-18.742%	287	629	-46.130%
2026-05-15	8.1500	8.1500	7.8700	7.9500	-15.426%	22	629	-56.226%
2026-05-14	9.1000	9.4000	8.5600	9.4000	0.000%	12	334	-62.979%
2026-05-13	9.3000	9.6000	8.7500	9.4000	-17.544%	36	331	-62.979%
2026-05-12	11.7500	11.7500	11.0700	11.4000	-17.391%	22	331	-69.474%
2026-05-11	12.2700	13.8000	12.2700	13.8000	+7.897%	2	331	-74.783%
2026-05-08	12.7900	12.7900	12.7900	12.7900	-24.095%	1	334	-72.791%
2026-05-07	23.9000	23.9000	16.8500	16.8500	-8.919%	36	333	-79.347%
2026-05-06	19.3000	19.5700	18.5000	18.5000	-9.756%	33	347	-81.189%
2026-05-05	20.5000	20.5000	20.5000	20.5000	+2.500%	1	315	-83.024%
2026-05-04	19.2000	20.0000	19.2000	20.0000	+11.732%	13	316	-82.600%
2026-05-01	20.5000	20.5000	17.5500	17.9000	-10.050%	61	258	-80.559%
2026-04-30	18.8900	20.4500	18.8900	19.9000	+7.568%	3	258	-82.513%
2026-04-29	18.9500	18.9500	18.5000	18.5000	-18.322%	3	258	-81.189%
2026-04-28	22.1700	22.6500	21.0000	22.6500	-10.474%	19	256	-84.636%
2026-04-27	21.6500	25.3000	21.6500	25.3000	+8.027%	10	270	-86.245%
2026-04-24	19.5000	23.4200	19.5000	23.4200	+27.908%	7	267	-85.141%
2026-04-23	18.3100	18.3100	18.3100	18.3100	+0.055%	2	265	-80.994%
2026-04-22	18.3000	18.3000	18.3000	18.3000	-11.765%	2	263	-80.984%
2026-04-20	22.8000	22.8000	20.5000	20.7400	-9.826%	90	261	-83.221%
2026-04-16	23.0000	23.0000	23.0000	23.0000	+0.218%	1	172	-84.870%
2026-04-14	22.9500	22.9500	22.9500	22.9500	+33.043%	1	171	-84.837%
2026-04-07	17.2500	17.2500	17.2500	17.2500	+1.471%	3	170	-79.826%
2026-04-06	17.5500	17.5500	17.0000	17.0000	-2.579%	4	167	-79.529%
2026-04-02	18.7200	18.7200	17.4500	17.4500	-12.750%	18	150	-80.057%
2026-04-01	19.2400	20.0000	19.2400	20.0000	+13.960%	5	150	-82.600%
2026-03-30	17.5500	17.5500	17.5500	17.5500	+8.333%	1	151	-80.171%
2026-03-26	16.9000	16.9000	16.0000	16.2000	-13.137%	16	150	-78.519%
2026-03-23	19.5000	21.0000	18.6500	18.6500	+9.706%	3	134	-81.340%
2026-03-20	23.1900	23.1900	17.0000	17.0000	-41.176%	6	132	-79.529%
2026-03-10	28.9000	28.9000	28.9000	28.9000	+25.000%	2	126	-87.958%
2026-03-09	23.1200	23.1200	23.1200	23.1200	-11.485%	1	126	-84.948%
2026-03-06	26.1200	26.1200	26.1200	26.1200	+0.462%	1	126	-86.677%
2026-03-03	26.0000	26.0000	26.0000	26.0000	-16.210%	1	125	-86.615%
2026-02-25	31.0300	31.0300	31.0300	31.0300	+0.421%	1	124	-88.785%
2026-02-24	30.3800	30.9000	30.3800	30.9000	+6.552%	2	124	-88.738%
2026-02-23	29.0000	29.0000	29.0000	29.0000	-7.937%	1	123	-88.000%
2026-02-13	30.0000	31.5000	30.0000	31.5000	+12.500%	2	124	-88.952%
2026-02-12	28.0000	28.0000	28.0000	28.0000	+18.493%	1	124	-87.571%
2026-02-10	23.6300	23.6300	23.6300	23.6300	+46.770%	2	123	-85.273%
2026-02-04	16.1000	16.1000	16.1000	16.1000	-31.489%	1	125	-78.385%
2026-02-02	23.5500	23.5500	23.5000	23.5000	-13.919%	7	124	-85.191%
2026-01-28	28.0000	28.0000	27.3000	27.3000	-4.211%	11	128	-87.253%
2026-01-27	28.5000	28.5000	28.5000	28.5000	+0.707%	10	127	-87.789%
2026-01-26	28.1000	28.3000	28.1000	28.3000	+3.663%	4	127	-87.703%
2026-01-22	28.2000	28.2000	27.3000	27.3000	+10.081%	2	131	-87.253%
2026-01-21	25.8000	25.8000	24.8000	24.8000	-9.158%	3	133	-85.968%
2026-01-20	27.9500	31.3000	27.3000	27.3000	-11.650%	28	131	-87.253%
2026-01-16	32.5000	33.1400	30.0000	30.9000	-19.636%	30	105	-88.738%
2026-01-15	36.9500	38.4500	36.9500	38.4500	+23.237%	4	105	-90.949%
2026-01-14	32.1700	32.1700	31.2000	31.2000	-13.309%	2	108	-88.846%
2026-01-12	35.9900	35.9900	35.9900	35.9900	+4.927%	1	108	-90.331%
2026-01-09	33.4000	34.3000	33.4000	34.3000	+67.317%	11	108	-89.854%
2026-01-08	21.0000	21.0000	20.5000	20.5000	-19.922%	3	108	-83.024%
2026-01-07	28.0000	28.0000	25.0000	25.6000	-10.175%	10	106	-86.406%
2026-01-06	33.6000	33.6000	28.5000	28.5000	+1.786%	4	104	-87.789%
2026-01-05	28.0000	28.0000	28.0000	28.0000	-4.762%	1	103	-87.571%
2026-01-02	30.1000	30.1000	29.4000	29.4000	+6.909%	2	103	-88.163%
2025-12-30	27.5000	27.5000	27.5000	27.5000	-1.257%	1	101	-87.345%
2025-12-29	27.8500	27.8500	27.8500	27.8500	+2.015%	27	102	-87.504%
2025-12-24	27.3000	27.3000	27.3000	27.3000	-9.302%	1	74	-87.253%
2025-12-19	30.6000	30.6000	30.1000	30.1000	+4.988%	4	74	-88.439%
2025-12-17	29.8000	29.8000	28.6700	28.6700	-12.989%	2	75	-87.862%
2025-12-05	32.8500	32.9500	32.7500	32.9500	-22.104%	4	76	-89.439%
2025-11-28	42.3000	42.3000	42.3000	42.3000	+2.795%	10	74	-91.773%
2025-11-26	41.1500	41.1500	41.1500	41.1500	+11.821%	1	73	-91.543%
2025-11-25	34.9000	36.8000	34.9000	36.8000	-1.997%	63	73	-90.543%
2025-11-21	37.6000	37.6000	37.5500	37.5500	0.000%	10	10	-90.732%