Dark

VST20260918C180
VST Sep 18 2026 180.00 Call (VST260918C00180000)
option OPRA

EOD

Aug 5, 2026

1.70-29.167%(-0.70)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.3300	2.3300	1.6500	1.7000	-29.167%	96	3,760	0.000%
2026-08-04	4.4000	4.4000	2.3500	2.4000	-47.826%	104	3,737	-29.167%
2026-08-03	2.9000	4.8000	2.9000	4.6000	+55.932%	77	3,745	-63.043%
2026-07-31	3.7300	3.9800	2.8600	2.9500	-7.813%	66	3,758	-42.373%
2026-07-30	3.3000	3.8000	3.1000	3.2000	+39.130%	66	3,736	-46.875%
2026-07-29	3.3000	3.3000	2.3000	2.3000	-28.571%	120	3,742	-26.087%
2026-07-28	4.1600	4.1600	2.8400	3.2200	-35.729%	4,906	3,714	-47.205%
2026-07-27	7.4400	7.4400	5.0000	5.0100	-28.429%	3,573	7,447	-66.068%
2026-07-24	10.0000	10.2900	7.0000	7.0000	-30.000%	45	10,390	-75.714%
2026-07-23	9.3700	10.1500	8.6000	10.0000	+9.290%	7,582	10,410	-83.000%
2026-07-22	7.3500	9.7000	7.0000	9.1500	+18.831%	109	3,571	-81.421%
2026-07-21	8.1500	8.5000	7.1500	7.7000	+23.200%	275	3,623	-77.922%
2026-07-20	5.8900	6.5600	5.8800	6.2500	+12.816%	45	3,577	-72.800%
2026-07-17	4.7200	6.4200	4.7200	5.5400	+10.800%	162	3,573	-69.314%
2026-07-16	6.0000	6.3500	4.3500	5.0000	-35.733%	125	3,545	-66.000%
2026-07-15	10.1000	10.3800	7.1000	7.7800	+8.811%	378	3,535	-78.149%
2026-07-14	9.1200	11.2000	7.1500	7.1500	+5.147%	99	3,387	-76.224%
2026-07-13	6.6000	7.2200	6.6000	6.8000	-13.706%	12	3,420	-75.000%
2026-07-10	7.5000	8.0000	7.5000	7.8800	-1.500%	1,517	3,425	-78.426%
2026-07-09	8.9400	9.0400	7.8200	8.0000	+11.111%	307	3,351	-78.750%
2026-07-08	6.4300	7.2000	6.1700	7.2000	-5.882%	63	3,236	-76.389%
2026-07-07	7.1500	7.6500	7.1500	7.6500	+0.791%	41	3,232	-77.778%
2026-07-06	6.8200	7.5900	6.4000	7.5900	+34.099%	30	3,229	-77.602%
2026-07-02	6.8000	6.8000	5.5000	5.6600	-14.887%	65	3,203	-69.965%
2026-07-01	8.0000	8.0000	6.2500	6.6500	-16.457%	368	3,203	-74.436%
2026-06-30	9.7200	11.0000	7.9600	7.9600	-19.596%	495	3,053	-78.643%
2026-06-29	11.0000	11.0000	9.2000	9.9000	-6.604%	96	3,384	-82.828%
2026-06-26	11.4200	12.0000	10.6000	10.6000	-15.200%	19	3,433	-83.962%
2026-06-25	13.4000	14.1000	12.3000	12.5000	+19.617%	38	3,440	-86.400%
2026-06-24	9.7700	11.4700	9.7700	10.4500	+2.451%	81	3,430	-83.732%
2026-06-23	11.0000	11.6800	10.1500	10.2000	-20.313%	163	3,458	-83.333%
2026-06-22	12.3000	14.2100	11.8000	12.8000	+8.659%	57	3,453	-86.719%
2026-06-18	11.0000	15.0000	10.3500	11.7800	+28.043%	191	3,444	-85.569%
2026-06-17	9.9100	10.7500	9.1600	9.2000	-3.665%	179	3,444	-81.522%
2026-06-16	9.1000	10.5500	9.1000	9.5500	+12.353%	79	3,444	-82.199%
2026-06-15	7.5100	8.9500	7.2000	8.5000	+24.088%	193	3,525	-80.000%
2026-06-12	7.5000	7.5000	6.4000	6.8500	+6.532%	22	3,525	-75.182%
2026-06-11	6.0000	6.9000	5.8000	6.4300	+38.280%	176	3,525	-73.561%
2026-06-10	5.7300	5.7300	4.4000	4.6500	-28.462%	133	3,376	-63.441%
2026-06-09	7.3200	7.3200	5.3000	6.5000	-7.143%	200	3,341	-73.846%
2026-06-08	7.4000	7.4000	6.8000	7.0000	-6.667%	64	3,230	-75.714%
2026-06-05	8.5700	8.5700	7.2000	7.5000	-19.786%	70	3,228	-77.333%
2026-06-04	8.1000	9.4100	8.1000	9.3500	-2.094%	115	3,220	-81.818%
2026-06-03	10.0000	10.3400	9.0500	9.5500	-15.111%	26	3,188	-82.199%
2026-06-02	10.3500	12.5000	9.2500	11.2500	+14.796%	36	3,180	-84.889%
2026-06-01	9.8700	10.9500	8.7000	9.8000	-12.889%	176	3,176	-82.653%
2026-05-29	12.5000	12.5000	10.6500	11.2500	-6.406%	64	3,184	-84.889%
2026-05-28	11.5700	13.6200	11.5700	12.0200	-1.475%	58	3,179	-85.857%
2026-05-27	12.8500	13.8500	11.8000	12.2000	-16.324%	134	3,151	-86.066%
2026-05-26	13.4300	16.2700	13.1500	14.5800	+39.388%	10,293	3,076	-88.340%
2026-05-22	8.7000	10.9300	8.7000	10.4600	+34.103%	5,527	10,710	-83.748%
2026-05-21	7.0000	8.0000	7.0000	7.8000	+15.556%	57	15,960	-78.205%
2026-05-20	4.6000	7.0000	4.6000	6.7500	+66.667%	184	15,960	-74.815%
2026-05-19	4.4000	4.5000	3.7500	4.0500	-9.193%	214	15,938	-58.025%
2026-05-18	5.7000	5.7000	4.0000	4.4600	-20.357%	15,376	15,938	-61.883%
2026-05-15	5.1100	5.6500	5.1100	5.6000	-8.197%	314	15,938	-69.643%
2026-05-14	6.3400	6.3500	5.6000	6.1000	-2.866%	52	866	-72.131%
2026-05-13	5.7500	6.2800	5.6600	6.2800	-16.267%	8	839	-72.930%
2026-05-12	7.8000	7.8000	7.2000	7.5000	-22.521%	15	839	-77.333%
2026-05-11	8.7700	9.6800	8.2500	9.6800	+20.099%	19	839	-82.438%
2026-05-08	10.5000	10.5000	8.0000	8.0600	-31.111%	37	832	-78.908%
2026-05-07	16.3000	16.3000	11.6000	11.7000	-8.949%	36	830	-85.470%
2026-05-06	14.0500	14.0500	12.8500	12.8500	-14.447%	49	800	-86.770%
2026-05-05	15.6300	15.9500	14.3800	15.0200	+3.586%	10	783	-88.682%
2026-05-04	14.5000	15.4000	14.5000	14.5000	+16.000%	11	784	-88.276%
2026-05-01	14.7500	14.7500	12.5000	12.5000	-12.281%	3	778	-86.400%
2026-04-30	14.2700	14.2700	14.2500	14.2500	+14.919%	2	778	-88.070%
2026-04-29	14.4000	14.4000	12.4000	12.4000	-22.500%	15	777	-86.290%
2026-04-28	15.6200	16.0000	15.5000	16.0000	-15.567%	12	778	-89.375%
2026-04-27	17.4000	19.3000	16.1000	18.9500	+8.286%	70	778	-91.029%
2026-04-24	12.8500	17.5000	12.8500	17.5000	+34.615%	14	793	-90.286%
2026-04-23	12.9700	13.0000	12.9700	13.0000	+6.557%	2	790	-86.923%
2026-04-21	12.2000	12.8000	12.0500	12.2000	-13.167%	22	783	-86.066%
2026-04-20	13.9500	14.0500	13.9500	14.0500	-11.635%	7	783	-87.900%
2026-04-17	17.2500	17.2500	15.6300	15.9000	-11.667%	19	778	-89.308%
2026-04-16	18.0000	18.0000	18.0000	18.0000	+7.335%	10	761	-90.556%
2026-04-14	16.0000	16.9300	15.7000	16.7700	+18.432%	16	761	-89.863%
2026-04-13	14.1500	14.2500	14.1500	14.1600	-2.007%	32	766	-87.994%
2026-04-10	14.5000	14.5000	14.4500	14.4500	+3.214%	7	747	-88.235%
2026-04-09	14.0000	14.0000	14.0000	14.0000	-4.762%	1	740	-87.857%
2026-04-08	15.4500	15.4500	14.7000	14.7000	+17.038%	35	741	-88.435%
2026-04-07	12.5600	12.5600	12.5600	12.5600	+0.400%	1	756	-86.465%
2026-04-06	12.5100	12.5100	12.5100	12.5100	-4.504%	3	755	-86.411%
2026-04-02	13.6900	13.6900	13.0500	13.1000	-7.616%	8	749	-87.023%
2026-04-01	14.2200	14.2200	14.1800	14.1800	+17.676%	4	749	-88.011%
2026-03-31	11.6000	12.5500	11.6000	12.0500	+2.553%	17	749	-85.892%
2026-03-30	13.9500	13.9500	11.6600	11.7500	-19.244%	51	734	-85.532%
2026-03-27	14.5500	14.5500	14.5500	14.5500	+28.194%	1	768	-88.316%
2026-03-26	12.6000	12.7500	11.1500	11.3500	-12.692%	25	768	-85.022%
2026-03-25	15.0000	15.0000	13.0000	13.0000	-5.865%	12	750	-86.923%
2026-03-24	14.0000	14.0000	13.6000	13.8100	-7.315%	6	739	-87.690%
2026-03-23	14.9000	14.9000	14.9000	14.9000	+8.759%	1	740	-88.591%
2026-03-20	18.0800	18.0800	13.7000	13.7000	-31.909%	43	740	-87.591%
2026-03-19	20.1200	20.1200	20.1200	20.1200	-9.978%	1	768	-91.551%
2026-03-18	19.9800	23.3000	19.9800	22.3500	+15.088%	360	767	-92.394%
2026-03-17	19.2000	19.4200	19.2000	19.4200	+1.146%	6	811	-91.246%
2026-03-16	19.0000	19.2000	19.0000	19.2000	-0.208%	4	814	-91.146%
2026-03-13	21.0000	21.0000	19.2400	19.2400	+2.943%	7	811	-91.164%
2026-03-12	19.0500	19.4800	18.6900	18.6900	+8.348%	4	815	-90.904%
2026-03-11	20.1000	20.1000	17.2500	17.2500	-16.667%	22	815	-90.145%
2026-03-10	22.0000	22.6900	20.7000	20.7000	+13.736%	193	801	-91.787%
2026-03-06	18.2000	18.2000	18.2000	18.2000	-13.744%	1	688	-90.659%
2026-03-05	21.5000	21.5000	21.1000	21.1000	+6.566%	3	687	-91.943%
2026-03-04	19.9500	19.9500	19.6000	19.8000	-22.353%	6	684	-91.414%
2026-03-02	24.3500	25.5000	24.3500	25.5000	+3.323%	10	680	-93.333%
2026-02-27	27.7000	27.7000	24.6800	24.6800	-9.231%	2	689	-93.112%
2026-02-26	25.3500	27.4000	25.3500	27.1900	-2.545%	35	691	-93.748%
2026-02-25	24.0000	27.9000	24.0000	27.9000	+13.415%	3	700	-93.907%
2026-02-24	21.2400	24.6000	21.2400	24.6000	+11.565%	32	700	-93.089%
2026-02-23	24.9000	24.9000	22.0500	22.0500	-16.096%	13	694	-92.290%
2026-02-18	25.6500	26.2800	25.6300	26.2800	-3.736%	50	692	-93.531%
2026-02-17	25.6000	27.3000	25.6000	27.3000	+8.119%	4	721	-93.773%
2026-02-13	24.0000	25.2500	24.0000	25.2500	+18.267%	7	727	-93.267%
2026-02-12	20.3000	21.3500	20.3000	21.3500	+33.438%	3	727	-92.037%
2026-02-09	16.5000	16.5000	15.9000	16.0000	+5.611%	5	729	-89.375%
2026-02-06	15.5500	15.5500	15.1500	15.1500	+22.771%	6	726	-88.779%
2026-02-05	11.9900	12.3400	11.9900	12.3400	-0.323%	501	725	-86.224%
2026-02-04	13.4000	13.4000	12.3800	12.3800	-31.413%	8	225	-86.268%
2026-02-02	20.0000	20.0000	17.8500	18.0500	-17.955%	16	222	-90.582%
2026-01-29	22.0000	22.0000	22.0000	22.0000	-1.124%	2	229	-92.273%
2026-01-27	20.0100	22.4500	20.0100	22.2500	+8.167%	17	229	-92.360%
2026-01-26	20.9100	21.6000	20.5700	20.5700	+7.922%	3	227	-91.736%
2026-01-21	19.7000	19.8500	19.0600	19.0600	-6.569%	3	227	-91.081%
2026-01-20	23.5400	23.5400	20.4000	20.4000	-18.400%	5	226	-91.667%
2026-01-16	25.7100	26.2100	25.0000	25.0000	-23.850%	6	225	-93.200%
2026-01-15	31.2000	32.8300	31.2000	32.8300	+31.583%	3	225	-94.822%
2026-01-14	24.9500	24.9500	24.9500	24.9500	-10.670%	1	223	-93.186%
2026-01-13	27.6500	27.9300	27.5000	27.9300	+0.468%	4	222	-93.913%
2026-01-12	22.8300	29.0500	22.8300	27.8000	+14.971%	9	221	-93.885%
2026-01-09	27.2600	27.2600	24.1800	24.1800	+54.209%	55	218	-92.969%
2026-01-08	16.6000	16.6000	15.6800	15.6800	-15.925%	11	218	-89.158%
2026-01-07	20.7400	20.7400	18.6500	18.6500	-21.573%	56	212	-90.885%
2026-01-06	24.6700	24.6700	23.7800	23.7800	+9.333%	53	170	-92.851%
2025-12-30	21.7500	21.7500	21.7500	21.7500	-1.136%	1	118	-92.184%
2025-12-24	21.5700	22.0000	21.5700	22.0000	-2.655%	2	117	-92.273%
2025-12-22	22.6000	22.6000	22.6000	22.6000	-11.684%	2	116	-92.478%
2025-12-17	25.5900	25.5900	25.5900	25.5900	-4.121%	22	116	-93.357%
2025-12-15	27.6500	27.6500	26.3500	26.6900	-13.260%	29	116	-93.631%
2025-12-12	30.7700	30.7700	30.7700	30.7700	+3.603%	2	91	-94.475%
2025-12-11	29.7000	29.7000	29.7000	29.7000	+16.471%	53	91	-94.276%
2025-12-09	27.3500	27.4000	25.4500	25.5000	-3.592%	10	40	-93.333%
2025-12-05	26.6500	26.6500	26.4500	26.4500	-14.760%	2	35	-93.573%
2025-12-04	31.0300	31.0300	31.0300	31.0300	+1.505%	1	35	-94.521%
2025-12-02	30.5700	30.5700	30.5700	30.5700	-13.277%	1	34	-94.439%
2025-11-28	35.2500	35.2500	35.2500	35.2500	+17.344%	1	33	-95.177%
2025-11-21	30.0400	30.0400	30.0400	30.0400	-17.154%	1	32	-94.341%
2025-11-19	36.1500	36.2600	36.1500	36.2600	+9.547%	2	32	-95.312%
2025-11-18	34.8000	34.8000	32.5500	33.1000	0.000%	19	31	-94.864%
2025-11-17	35.4200	35.4200	33.1000	33.1000	-10.782%	2	13	-94.864%
2025-11-12	37.4500	37.4500	36.6500	37.1000	0.000%	12	12	-95.418%