Dark

VST20261218C150
VST Dec 18 2026 150.00 Call (VST261218C00150000)
option OPRA

EOD

Oct 1, 2026

8.40+5.660%(+0.45)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.0000	9.2000	7.7000	8.4000	+5.660%	35	1,224	0.000%
2026-09-30	7.7500	7.9500	6.3000	7.9500	-12.637%	555	1,222	+5.660%
2026-09-29	8.5500	10.1300	8.4600	9.1000	+16.220%	99	1,292	-7.692%
2026-09-28	7.5700	8.1500	7.4500	7.8300	-5.091%	22	1,257	+7.280%
2026-09-25	8.4000	8.4300	6.9500	8.2500	+4.430%	564	1,240	+1.818%
2026-09-24	7.4300	8.5000	7.2500	7.9000	-0.378%	59	738	+6.329%
2026-09-23	8.8800	9.0000	7.9300	7.9300	-16.876%	83	706	+5.927%
2026-09-22	9.6000	10.1500	9.5000	9.5400	-1.649%	40	696	-11.950%
2026-09-21	9.0000	10.3000	9.0000	9.7000	-3.000%	49	671	-13.402%
2026-09-18	11.2600	11.4000	9.9000	10.0000	-11.583%	42	635	-16.000%
2026-09-17	12.0000	12.3500	10.4000	11.3100	+16.000%	80	608	-25.729%
2026-09-16	10.7000	10.8000	9.6000	9.7500	-14.847%	13	589	-13.846%
2026-09-15	10.8000	11.4500	10.3000	11.4500	+7.512%	26	584	-26.638%
2026-09-14	12.2000	12.4000	10.6500	10.6500	-24.735%	45	580	-21.127%
2026-09-11	14.8500	14.8500	14.1200	14.1500	-1.531%	14	590	-40.636%
2026-09-10	16.0000	16.8800	14.3700	14.3700	-13.434%	36	589	-41.545%
2026-09-09	16.0000	16.7500	15.4700	16.6000	-5.575%	68	583	-49.398%
2026-09-08	16.1900	19.4000	16.1900	17.5800	+18.784%	145	562	-52.218%
2026-09-04	12.4500	14.8000	12.4500	14.8000	+20.816%	61	456	-43.243%
2026-09-03	12.8000	15.1000	11.8500	12.2500	+1.240%	142	456	-31.429%
2026-09-02	9.7000	12.1000	9.5000	12.1000	+34.444%	127	452	-30.579%
2026-09-01	8.5000	9.7200	8.5000	9.0000	-3.122%	9	343	-6.667%
2026-08-31	9.2500	9.2900	8.7500	9.2900	-0.854%	33	341	-9.580%
2026-08-28	11.0000	11.0000	9.1500	9.3700	-12.512%	87	320	-10.352%
2026-08-27	11.1000	11.5000	10.4200	10.7100	-6.463%	28	329	-21.569%
2026-08-26	13.0000	13.0000	11.1000	11.4500	+3.153%	19	333	-26.638%
2026-08-25	10.8000	11.5500	10.4500	11.1000	+16.842%	53	328	-24.324%
2026-08-24	9.7200	9.9100	9.0500	9.5000	-4.330%	97	313	-11.579%
2026-08-21	10.4200	10.5500	9.9000	9.9300	-10.942%	18	282	-15.408%
2026-08-20	11.9000	11.9600	10.8200	11.1500	-11.858%	30	273	-24.664%
2026-08-19	11.9500	12.6500	11.7500	12.6500	+10.000%	38	252	-33.597%
2026-08-18	14.0500	14.2000	11.5000	11.5000	-24.837%	15	225	-26.957%
2026-08-17	15.5300	15.7300	15.2900	15.3000	-10.000%	5	212	-45.098%
2026-08-14	17.3200	17.8000	16.6400	17.0000	+8.211%	16	209	-50.588%
2026-08-13	16.9400	16.9400	15.7100	15.7100	-5.928%	5	212	-46.531%
2026-08-12	18.0000	18.0000	16.1300	16.7000	+3.534%	32	209	-49.701%
2026-08-11	16.0700	16.9500	16.0600	16.1300	+1.447%	9	188	-47.923%
2026-08-10	15.8000	15.9000	15.4400	15.9000	+32.500%	7	181	-47.170%
2026-08-07	12.0000	12.0000	12.0000	12.0000	-25.000%	1	176	-30.000%
2026-08-05	16.6300	16.6300	16.0000	16.0000	-10.615%	22	176	-47.500%
2026-08-04	18.6900	18.7600	17.5000	17.9000	-28.543%	19	164	-53.073%
2026-08-03	23.0000	25.0500	23.0000	25.0500	+26.707%	4	147	-66.467%
2026-07-31	19.3000	19.7700	19.3000	19.7700	-5.225%	12	151	-57.511%
2026-07-30	20.8600	20.8600	20.8600	20.8600	+15.889%	1	149	-59.732%
2026-07-29	17.3500	18.0000	17.3500	18.0000	-9.639%	27	149	-53.333%
2026-07-28	21.0000	21.7800	19.1400	19.9200	-40.555%	21	129	-57.831%
2026-07-23	31.2000	33.5100	31.2000	33.5100	+1.700%	3	118	-74.933%
2026-07-22	32.4200	33.0000	32.4200	32.9500	+9.359%	6	119	-74.507%
2026-07-21	28.5000	30.1300	28.5000	30.1300	+11.593%	4	123	-72.121%
2026-07-20	27.0000	27.0000	27.0000	27.0000	+8.000%	1	125	-68.889%
2026-07-17	21.0700	25.0000	21.0700	25.0000	+9.409%	17	126	-66.400%
2026-07-16	23.0500	23.3000	21.9000	22.8500	-28.370%	16	125	-63.239%
2026-07-15	31.9000	31.9000	31.9000	31.9000	+4.112%	1	113	-73.668%
2026-07-14	32.0000	34.0100	30.6400	30.6400	+12.647%	4	114	-72.585%
2026-07-13	27.2000	27.2000	27.2000	27.2000	-4.225%	1	118	-69.118%
2026-07-09	28.4000	28.4000	28.4000	28.4000	+17.940%	2	118	-70.423%
2026-07-08	24.0800	24.0800	24.0800	24.0800	-6.304%	1	118	-65.116%
2026-07-07	25.6500	26.2200	25.6500	25.7000	+4.984%	10	117	-67.315%
2026-07-06	24.9200	24.9200	24.4800	24.4800	+6.527%	2	126	-65.686%
2026-07-02	23.7500	23.7500	22.9800	22.9800	-26.393%	3	126	-63.446%
2026-06-29	31.2200	31.2200	31.2200	31.2200	-0.573%	3	126	-73.094%
2026-06-23	32.2500	32.2500	31.4000	31.4000	-9.666%	2	127	-73.248%
2026-06-18	33.0000	37.5000	33.0000	34.7600	+16.644%	5	139	-75.834%
2026-06-17	29.8000	29.8000	29.8000	29.8000	+2.160%	10	139	-71.812%
2026-06-16	28.2000	29.1700	28.2000	29.1700	+12.582%	11	139	-71.203%
2026-06-15	24.2900	26.3100	24.2900	25.9100	+45.480%	27	124	-67.580%
2026-06-10	18.3100	18.3500	17.8100	17.8100	-12.696%	3	124	-52.835%
2026-06-09	23.8800	23.8800	20.4000	20.4000	-10.722%	8	122	-58.824%
2026-06-08	22.8500	22.8500	22.8500	22.8500	-4.593%	1	125	-63.239%
2026-06-05	25.0000	25.0000	23.9500	23.9500	-11.786%	9	125	-64.927%
2026-06-04	26.2300	27.1500	26.2300	27.1500	-11.275%	33	127	-69.061%
2026-06-02	28.7500	30.6000	28.7500	30.6000	+11.720%	10	114	-72.549%
2026-06-01	27.3800	27.3900	27.3800	27.3900	-10.753%	2	115	-69.332%
2026-05-29	30.1100	30.6900	30.1100	30.6900	-3.003%	2	114	-72.630%
2026-05-28	31.6400	31.6400	31.6400	31.6400	-1.125%	1	114	-73.451%
2026-05-27	34.5500	34.5500	31.0400	32.0000	-8.571%	3	114	-73.750%
2026-05-26	35.7000	36.6000	34.9000	35.0000	+23.806%	17	112	-76.000%
2026-05-22	26.8300	29.4000	26.7800	28.2700	+18.285%	19	124	-70.287%
2026-05-21	22.7600	24.3000	22.7500	23.9000	+16.585%	13	130	-64.854%
2026-05-20	20.3300	20.6000	19.9500	20.5000	+35.762%	13	130	-59.024%
2026-05-19	16.1100	16.1100	15.1000	15.1000	-8.095%	11	128	-44.371%
2026-05-18	18.9500	18.9500	15.8500	16.4300	-15.744%	20	128	-48.874%
2026-05-15	18.7100	19.5000	18.4000	19.5000	-3.226%	17	128	-56.923%
2026-05-14	19.7000	20.1500	19.3000	20.1500	-2.184%	6	102	-58.313%
2026-05-13	19.4000	20.6000	19.3600	20.6000	-11.436%	16	97	-59.223%
2026-05-12	24.3000	24.3000	22.7000	23.2600	-3.884%	13	97	-63.887%
2026-05-11	24.2100	24.6100	24.2000	24.2000	+2.326%	3	97	-65.289%
2026-05-08	26.2500	26.8000	23.6500	23.6500	-22.459%	32	82	-64.482%
2026-05-07	32.5000	34.2000	30.5000	30.5000	-2.556%	3	64	-72.459%
2026-05-06	31.0500	31.3000	31.0500	31.3000	-8.211%	9	62	-73.163%
2026-05-04	34.1000	34.1000	34.1000	34.1000	+5.085%	1	53	-75.367%
2026-04-29	32.4500	32.4500	32.4500	32.4500	+6.219%	1	54	-74.114%
2026-04-23	30.5500	30.5500	30.5500	30.5500	-1.768%	7	54	-72.504%
2026-04-22	30.6000	31.1000	30.6000	31.1000	-14.207%	5	47	-72.990%
2026-04-17	37.4000	37.4000	36.2500	36.2500	+6.618%	2	44	-76.828%
2026-04-08	34.0000	34.0000	34.0000	34.0000	+15.962%	10	43	-75.294%
2026-04-07	29.3200	29.3200	29.3200	29.3200	-2.429%	2	44	-71.351%
2026-04-06	30.0500	30.0500	30.0500	30.0500	+16.790%	1	44	-72.047%
2026-03-31	25.7300	25.7300	25.7300	25.7300	-24.985%	2	44	-67.353%
2026-03-27	34.3000	34.3000	34.3000	34.3000	+11.111%	1	42	-75.510%
2026-03-24	30.8700	30.8700	30.8700	30.8700	-0.419%	3	41	-72.789%
2026-03-23	31.6000	32.0000	31.0000	31.0000	+9.541%	16	43	-72.903%
2026-03-20	28.3000	28.3000	28.3000	28.3000	-25.722%	1	35	-70.318%
2026-03-13	38.1000	38.1000	38.1000	38.1000	+19.063%	3	34	-77.953%
2026-03-03	32.0000	32.0000	32.0000	32.0000	-31.624%	1	36	-73.750%
2026-03-02	46.8000	46.8000	46.8000	46.8000	+3.197%	1	36	-82.051%
2026-02-27	45.3500	45.3500	45.3500	45.3500	+8.571%	1	36	-81.477%
2026-02-23	44.5000	44.5000	41.7700	41.7700	-5.068%	6	36	-79.890%
2026-02-13	44.0000	44.0000	44.0000	44.0000	+7.317%	1	35	-80.909%
2026-02-12	41.0000	41.0000	41.0000	41.0000	+10.215%	2	35	-79.512%
2026-02-10	35.6000	37.3500	32.5000	37.2000	+11.812%	8	35	-77.419%
2026-02-09	32.4200	33.2700	32.4200	33.2700	+6.703%	2	33	-74.752%
2026-02-06	30.8200	31.9500	30.4500	31.1800	+13.879%	8	32	-73.060%
2026-02-05	27.3800	27.3800	27.3800	27.3800	-24.260%	2	32	-69.321%
2026-01-30	36.2500	36.2500	36.1500	36.1500	-7.236%	2	30	-76.763%
2026-01-29	38.6100	38.9700	38.6100	38.9700	-0.077%	2	30	-78.445%
2026-01-26	39.0000	39.0000	39.0000	39.0000	-7.845%	10	28	-78.462%
2026-01-09	44.5500	46.4000	42.3200	42.3200	+36.516%	16	18	-80.151%
2026-01-08	31.3400	31.8500	30.8900	31.0000	-22.111%	20	20	-72.903%
2025-12-29	39.8000	39.8000	39.8000	39.8000	-5.238%	1	3	-78.894%
2025-12-19	42.0000	42.0000	42.0000	42.0000	-8.696%	1	2	-80.000%
2025-12-11	46.0000	46.0000	46.0000	46.0000	+1.996%	1	1	-81.739%
2025-12-05	45.1000	45.1000	45.1000	45.1000	-11.569%	1	2	-81.375%
2025-12-01	51.0000	51.0000	51.0000	51.0000	-4.225%	1	1	-83.529%
2025-11-26	53.2500	53.2500	53.2500	53.2500	+5.341%	1	1	-84.225%
2025-11-25	50.5500	50.5500	50.5500	50.5500	0.000%	1	1	-83.383%