Dark

VST20261218C140
VST Dec 18 2026 140.00 Call (VST261218C00140000)
option OPRA

EOD

Oct 1, 2026

12.05+7.111%(+0.80)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.4500	13.1000	11.2000	12.0500	+7.111%	125	857	0.000%
2026-09-30	12.8000	12.8700	10.0000	11.2500	-16.357%	70	792	+7.111%
2026-09-29	12.5000	14.3000	12.0800	13.4500	+17.982%	49	769	-10.409%
2026-09-28	11.1000	12.0500	11.1000	11.4000	-2.979%	31	757	+5.702%
2026-09-25	12.0000	12.5000	10.5700	11.7500	-0.424%	511	754	+2.553%
2026-09-24	11.0500	12.3000	10.7500	11.8000	+0.769%	87	696	+2.119%
2026-09-23	12.9200	13.1500	11.7100	11.7100	-13.259%	118	634	+2.904%
2026-09-22	13.5000	13.5000	13.4500	13.5000	-2.174%	5	552	-10.741%
2026-09-21	13.0000	14.6800	13.0000	13.8000	-1.075%	91	549	-12.681%
2026-09-18	14.4400	14.8000	13.9500	13.9500	-10.000%	90	572	-13.620%
2026-09-17	16.2000	17.2000	14.8400	15.5000	+9.696%	29	494	-22.258%
2026-09-16	14.4000	15.1200	13.8200	14.1300	-4.591%	28	495	-14.720%
2026-09-15	15.8000	16.0000	14.5500	14.8100	+1.438%	53	485	-18.636%
2026-09-14	16.4200	16.4400	14.6000	14.6000	-23.958%	56	468	-17.466%
2026-09-11	19.3000	19.6000	18.7500	19.2000	-2.785%	23	437	-37.240%
2026-09-10	21.5500	22.8500	19.7500	19.7500	-6.309%	7	419	-38.987%
2026-09-09	21.1600	21.1600	21.0800	21.0800	-10.867%	3	418	-42.837%
2026-09-08	22.1800	24.3500	22.0200	23.6500	+18.250%	154	416	-49.049%
2026-09-04	18.6000	20.0000	18.6000	20.0000	+17.994%	12	536	-39.750%
2026-09-03	18.1000	18.1000	16.4500	16.9500	+2.727%	23	536	-28.909%
2026-09-02	12.9000	16.5000	12.9000	16.5000	+25.954%	20	536	-26.970%
2026-09-01	12.5000	13.6500	12.0000	13.1000	+0.537%	29	530	-8.015%
2026-08-31	12.4900	13.0300	12.1500	13.0300	-1.288%	45	510	-7.521%
2026-08-28	14.5000	14.5000	13.2000	13.2000	-12.871%	32	496	-8.712%
2026-08-27	15.5000	15.5000	14.3500	15.1500	-2.572%	9	492	-20.462%
2026-08-26	16.1700	17.1000	15.5500	15.5500	+3.667%	8	496	-22.508%
2026-08-25	15.2500	15.3000	14.4100	15.0000	+11.359%	54	496	-19.667%
2026-08-24	13.3800	13.6500	12.6400	13.4700	-2.036%	56	480	-10.542%
2026-08-21	14.2000	14.2000	13.6500	13.7500	-9.241%	71	435	-12.364%
2026-08-20	15.5000	15.5000	14.8500	15.1500	-9.821%	61	389	-20.462%
2026-08-19	16.6500	16.9500	16.6500	16.8000	+5.994%	6	338	-28.274%
2026-08-18	18.9900	18.9900	15.6000	15.8500	-20.750%	83	334	-23.975%
2026-08-17	19.7900	20.0000	19.7900	20.0000	-12.281%	15	275	-39.750%
2026-08-14	22.8000	22.8000	22.8000	22.8000	+8.057%	1	265	-47.149%
2026-08-13	20.0000	21.1000	20.0000	21.1000	-1.860%	20	266	-42.891%
2026-08-12	21.6000	21.8700	21.0000	21.5000	+4.369%	14	264	-43.953%
2026-08-11	20.7900	21.5000	20.6000	20.6000	+1.229%	20	253	-41.505%
2026-08-10	19.5500	20.5500	19.0000	20.3500	+4.627%	33	248	-40.786%
2026-08-07	16.4000	19.7000	16.4000	19.4500	-4.750%	22	231	-38.046%
2026-08-06	20.0000	20.4200	20.0000	20.4200	+3.655%	2	230	-40.989%
2026-08-05	21.1000	21.1000	19.7000	19.7000	-9.425%	26	228	-38.832%
2026-08-04	23.2100	23.2900	21.7500	21.7500	-11.405%	52	212	-44.598%
2026-07-30	23.7000	25.1100	23.7000	24.5500	+12.770%	30	160	-50.916%
2026-07-29	21.7700	21.7700	21.7700	21.7700	-13.439%	1	132	-44.649%
2026-07-28	25.0700	25.1500	25.0700	25.1500	-34.794%	2	131	-52.087%
2026-07-22	38.2700	38.5700	38.2700	38.5700	+21.787%	2	130	-68.758%
2026-07-20	31.2500	31.6700	31.2500	31.6700	+8.645%	3	130	-61.951%
2026-07-17	29.1500	29.1500	29.1500	29.1500	+0.865%	1	131	-58.662%
2026-07-16	28.9000	28.9000	28.9000	28.9000	-8.544%	2	130	-58.304%
2026-07-13	31.8300	31.8300	31.6000	31.6000	0.000%	2	130	-61.867%
2026-07-07	31.6000	31.6000	31.6000	31.6000	+6.577%	4	129	-61.867%
2026-07-01	29.6500	29.6500	29.6500	29.6500	-25.240%	2	129	-59.359%
2026-06-22	39.6600	39.6600	39.6600	39.6600	-1.783%	20	127	-69.617%
2026-06-18	40.3800	40.3800	40.3800	40.3800	+19.644%	1	108	-70.158%
2026-06-17	33.7500	33.7500	33.7500	33.7500	-0.648%	1	108	-64.296%
2026-06-16	32.2700	33.9700	32.2700	33.9700	+21.669%	2	108	-64.528%
2026-06-12	27.9200	27.9200	27.9200	27.9200	+6.973%	1	107	-56.841%
2026-06-11	25.1500	26.1100	25.1500	26.1000	+16.103%	3	107	-53.831%
2026-06-10	22.5800	22.5800	22.2900	22.4800	-20.284%	3	107	-46.397%
2026-06-09	28.2000	28.2000	28.2000	28.2000	-0.879%	1	105	-57.270%
2026-06-05	29.5000	29.5800	28.4500	28.4500	-16.667%	63	106	-57.645%
2026-06-01	30.1700	34.2100	30.1700	34.1400	-10.394%	6	129	-64.704%
2026-05-28	36.0000	38.1000	36.0000	38.1000	-7.118%	21	132	-68.373%
2026-05-26	41.0200	41.0200	41.0200	41.0200	+19.942%	1	153	-70.624%
2026-05-22	32.2500	34.2000	32.2500	34.2000	+22.186%	10	154	-64.766%
2026-05-21	28.2700	28.8000	27.9900	27.9900	+7.861%	8	160	-56.949%
2026-05-20	24.9000	25.9500	24.8000	25.9500	+27.206%	52	160	-53.565%
2026-05-19	19.9000	20.5000	19.7000	20.4000	+2.000%	4	209	-40.931%
2026-05-18	20.8500	20.8500	19.8700	20.0000	-14.894%	4	209	-39.750%
2026-05-15	22.4400	23.7000	22.2500	23.5000	0.000%	108	209	-48.723%
2026-05-14	25.3500	25.3500	23.5000	23.5000	-5.622%	10	106	-48.723%
2026-05-13	24.5000	24.9000	23.4000	24.9000	-14.580%	29	100	-51.606%
2026-05-11	28.9300	29.1500	28.9300	29.1500	+3.004%	3	100	-58.662%
2026-05-08	29.4000	29.4000	28.3000	28.3000	-25.526%	13	76	-57.420%
2026-05-06	38.0000	38.0000	38.0000	38.0000	+8.293%	1	66	-68.289%
2026-04-21	35.0900	35.0900	35.0900	35.0900	-11.568%	1	65	-65.660%
2026-04-13	39.6800	39.6800	39.6800	39.6800	+17.920%	1	65	-69.632%
2026-03-30	33.6500	33.6500	33.6500	33.6500	-16.501%	1	66	-64.190%
2026-03-20	45.7600	45.7600	40.3000	40.3000	-17.503%	2	65	-70.099%
2026-03-18	48.8500	48.8500	48.8500	48.8500	+0.826%	1	63	-75.333%
2026-02-26	45.4500	48.4500	45.4500	48.4500	+0.895%	6	63	-75.129%
2026-02-24	48.0200	48.0200	48.0200	48.0200	+4.414%	1	60	-74.906%
2026-02-12	47.0000	47.0000	45.9900	45.9900	+6.953%	8	59	-73.799%
2026-02-11	43.0000	43.0000	43.0000	43.0000	+7.473%	2	57	-71.977%
2026-02-10	40.1000	40.1000	40.0100	40.0100	+11.139%	2	57	-69.883%
2026-02-06	36.3000	37.0500	35.0100	36.0000	+15.756%	8	56	-66.528%
2026-02-05	31.3100	31.3200	29.0500	31.1000	+0.745%	49	63	-61.254%
2026-02-04	31.2500	32.4000	29.8900	30.8700	-14.250%	17	25	-60.965%
2026-02-03	36.0000	36.0000	36.0000	36.0000	-15.730%	1	10	-66.528%
2026-01-30	42.7200	42.7200	42.7200	42.7200	-2.018%	2	10	-71.793%
2026-01-23	43.6000	43.6000	43.6000	43.6000	+1.988%	1	8	-72.362%
2026-01-20	42.7500	42.7500	42.7500	42.7500	-14.500%	1	7	-71.813%
2026-01-16	50.0000	50.0000	50.0000	50.0000	+0.100%	2	4	-75.900%
2026-01-15	49.9500	49.9500	49.9500	49.9500	-8.264%	1	4	-75.876%
2026-01-12	54.4500	54.4500	54.4500	54.4500	+13.037%	1	4	-77.870%
2026-01-09	53.0000	54.0000	48.1700	48.1700	+22.011%	4	5	-74.984%
2026-01-07	41.6300	42.4000	39.4800	39.4800	-23.041%	6	8	-69.478%
2026-01-05	51.3000	51.3000	51.3000	51.3000	+18.750%	2	2	-76.511%
2025-12-24	43.2000	43.2000	43.2000	43.2000	-20.295%	2	2	-72.106%
2025-12-11	54.2000	54.2000	54.2000	54.2000	+10.590%	1	2	-77.768%
2025-12-08	49.0100	49.0100	49.0100	49.0100	-8.393%	1	2	-75.413%
2025-12-04	53.5000	53.5000	53.5000	53.5000	0.000%	1	1	-77.477%