Dark

VST20261218C155
VST Dec 18 2026 155.00 Call (VST261218C00155000)
option OPRA

EOD

Oct 1, 2026

6.87+4.091%(+0.27)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.0000	7.1000	6.2500	6.8700	+4.091%	7	751	0.000%
2026-09-30	5.9700	6.6000	5.9700	6.6000	-14.063%	14	751	+4.091%
2026-09-29	7.5700	8.3500	7.3500	7.6800	+20.755%	23	745	-10.547%
2026-09-28	6.5000	6.6200	5.9500	6.3600	-5.075%	50	739	+8.019%
2026-09-25	6.8000	6.9000	5.9000	6.7000	0.000%	10	729	+2.537%
2026-09-24	6.0000	6.9000	5.9500	6.7000	+0.752%	33	724	+2.537%
2026-09-23	7.2500	7.2500	6.6500	6.6500	-15.716%	37	712	+3.308%
2026-09-22	7.8000	8.5500	7.7300	7.8900	-5.168%	21	713	-12.928%
2026-09-21	7.9200	8.8500	7.9000	8.3200	+3.741%	12	707	-17.428%
2026-09-18	8.3100	8.4500	8.0000	8.0200	-17.320%	5	701	-14.339%
2026-09-17	9.7000	10.2500	8.6500	9.7000	+16.867%	16	701	-29.175%
2026-09-16	9.1000	9.1500	8.0000	8.3000	-10.560%	10	698	-17.229%
2026-09-15	9.5500	9.5500	8.6000	9.2800	+9.176%	27	698	-25.970%
2026-09-14	10.0100	10.6000	8.5000	8.5000	-31.006%	31	693	-19.176%
2026-09-11	12.5000	12.5000	12.3200	12.3200	+2.667%	5	679	-44.237%
2026-09-10	14.0500	14.5000	12.0000	12.0000	-13.978%	10	677	-42.750%
2026-09-09	14.5000	14.5000	13.4800	13.9500	-9.416%	11	671	-50.753%
2026-09-08	15.0000	16.8000	15.0000	15.4000	+17.378%	50	665	-55.390%
2026-09-04	11.7800	13.1200	11.7800	13.1200	+24.715%	11	668	-47.637%
2026-09-03	11.5000	11.5000	10.2500	10.5200	+17.673%	14	668	-34.696%
2026-09-02	7.6800	9.0000	7.6800	8.9400	+15.653%	22	668	-23.154%
2026-09-01	7.0000	8.2000	7.0000	7.7300	+1.711%	49	660	-11.125%
2026-08-31	7.7500	7.7500	7.4000	7.6000	-19.149%	107	655	-9.605%
2026-08-28	9.4000	9.4000	9.4000	9.4000	+5.028%	1	567	-26.915%
2026-08-27	10.0000	10.0000	8.9500	8.9500	-8.673%	23	568	-23.240%
2026-08-26	9.5500	11.2500	9.5500	9.8000	+4.478%	8	545	-29.898%
2026-08-25	9.0500	9.3800	9.0500	9.3800	+17.250%	6	543	-26.759%
2026-08-24	8.0500	8.2600	8.0000	8.0000	-5.882%	8	542	-14.125%
2026-08-21	8.7000	8.8100	8.4500	8.5000	-10.053%	5	546	-19.176%
2026-08-20	9.4000	9.4500	9.4000	9.4500	-10.427%	29	543	-27.302%
2026-08-19	10.1300	10.6000	10.0500	10.5500	-13.383%	58	514	-34.882%
2026-08-18	12.1800	12.1800	12.1800	12.1800	-8.421%	1	469	-43.596%
2026-08-17	13.3000	13.3000	13.3000	13.3000	-13.916%	96	469	-48.346%
2026-08-14	15.3800	15.4500	15.3800	15.4500	+11.151%	4	563	-55.534%
2026-08-13	13.4100	14.4000	13.4100	13.9000	-3.136%	43	564	-50.576%
2026-08-12	14.8000	14.8000	13.9700	14.3500	-2.712%	69	557	-52.125%
2026-08-11	14.5000	14.7500	14.5000	14.7500	+9.665%	11	508	-53.424%
2026-08-10	14.2400	14.2400	13.4500	13.4500	-2.677%	18	509	-48.922%
2026-08-07	11.7500	13.8200	11.7500	13.8200	+1.245%	19	497	-50.289%
2026-08-06	13.0000	14.1000	13.0000	13.6500	-2.361%	358	484	-49.670%
2026-08-05	15.0000	15.0000	13.9800	13.9800	-14.860%	136	268	-50.858%
2026-08-04	22.2200	22.2200	16.3000	16.4200	-26.368%	9	148	-58.161%
2026-08-03	20.1000	22.3000	20.1000	22.3000	+27.283%	16	149	-69.193%
2026-07-31	19.7500	19.7500	17.5200	17.5200	-7.302%	17	159	-60.788%
2026-07-28	17.6200	18.9000	17.0800	18.9000	-16.223%	7	142	-63.651%
2026-07-27	23.3500	24.0000	22.1000	22.5600	-27.460%	61	140	-69.548%
2026-07-24	31.1000	31.1000	31.1000	31.1000	+14.972%	2	97	-77.910%
2026-07-21	27.0500	27.0500	27.0500	27.0500	+17.405%	10	99	-74.603%
2026-07-20	23.0400	23.0400	23.0400	23.0400	-5.959%	4	109	-70.182%
2026-07-17	22.1000	24.5000	22.1000	24.5000	+14.486%	32	113	-71.959%
2026-07-16	23.5500	23.5800	20.0500	21.4000	-17.438%	53	136	-67.897%
2026-07-14	30.0000	30.0000	25.9200	25.9200	+3.639%	2,001	100	-73.495%
2026-07-09	25.6600	27.0100	25.0100	25.0100	+9.119%	15	101	-72.531%
2026-07-08	22.2100	22.9200	21.8200	22.9200	-4.738%	6	106	-70.026%
2026-07-07	23.8800	24.0600	23.8800	24.0600	+6.838%	2	106	-71.446%
2026-07-06	22.1600	22.5200	22.1600	22.5200	+7.803%	2	105	-69.494%
2026-07-02	20.7200	20.8900	20.7200	20.8900	-6.949%	3	102	-67.113%
2026-07-01	23.2000	23.2000	21.7600	22.4500	-10.736%	7	102	-69.399%
2026-06-30	25.1500	25.1500	25.1500	25.1500	-20.285%	1	97	-72.684%
2026-06-25	33.0000	33.0000	31.5500	31.5500	+5.167%	7	97	-78.225%
2026-06-22	30.0000	30.0000	30.0000	30.0000	+2.740%	4	102	-77.100%
2026-06-18	29.2000	29.2000	29.2000	29.2000	+7.195%	50	155	-76.473%
2026-06-17	27.3900	27.3900	27.2400	27.2400	-0.037%	4	155	-74.780%
2026-06-16	24.0000	27.2500	24.0000	27.2500	+13.259%	12	155	-74.789%
2026-06-15	22.6800	24.0600	22.6800	24.0600	+14.571%	8	167	-71.446%
2026-06-12	20.6200	21.0000	20.6200	21.0000	+10.701%	11	167	-67.286%
2026-06-11	18.9700	18.9700	18.9700	18.9700	+15.671%	20	167	-63.785%
2026-06-10	18.0000	18.0000	16.4000	16.4000	-7.865%	25	187	-58.110%
2026-06-09	17.8000	17.8000	17.8000	17.8000	-25.116%	10	173	-61.404%
2026-06-04	23.7700	23.7700	23.7700	23.7700	-9.791%	1	163	-71.098%
2026-06-03	26.3600	26.3600	26.3500	26.3500	-7.738%	14	162	-73.928%
2026-06-02	24.9200	28.5600	24.9200	28.5600	+11.519%	6	156	-75.945%
2026-06-01	25.3000	26.2000	23.4300	25.6100	-8.536%	19	155	-73.175%
2026-05-29	28.0000	28.0000	28.0000	28.0000	-3.448%	5	157	-75.464%
2026-05-28	29.8700	29.8700	29.0000	29.0000	-9.403%	2	152	-76.310%
2026-05-26	30.0000	34.1500	30.0000	32.0100	+20.338%	15	152	-78.538%
2026-05-22	24.3700	26.7500	24.3700	26.6000	+21.628%	24	158	-74.173%
2026-05-21	21.6600	21.9700	21.6600	21.8700	+13.847%	7	151	-68.587%
2026-05-20	18.5000	19.2100	18.5000	19.2100	+33.403%	2	151	-64.237%
2026-05-18	14.4000	14.4000	14.4000	14.4000	-17.714%	2	149	-52.292%
2026-05-15	17.5000	17.5000	17.5000	17.5000	-3.581%	5	149	-60.743%
2026-05-14	17.8500	18.2000	17.8500	18.1500	-4.474%	5	142	-62.149%
2026-05-13	19.0000	19.0000	19.0000	19.0000	-9.524%	1	141	-63.842%
2026-05-12	21.0000	21.0000	21.0000	21.0000	-14.005%	2	141	-67.286%
2026-05-11	24.4200	24.4200	24.4200	24.4200	+11.762%	1	141	-71.867%
2026-05-08	23.0000	23.0000	21.8500	21.8500	-27.888%	6	138	-68.558%
2026-05-07	30.3000	30.3000	30.3000	30.3000	+2.365%	1	133	-77.327%
2026-05-06	31.4000	31.4000	29.6000	29.6000	-5.128%	3	132	-76.791%
2026-05-05	31.2000	31.2000	31.2000	31.2000	+4.348%	1	133	-77.981%
2026-05-04	29.9000	29.9000	29.9000	29.9000	-4.259%	2	132	-77.023%
2026-05-01	31.2300	31.2300	31.2300	31.2300	+5.222%	1	129	-78.002%
2026-04-30	29.6800	29.6800	29.6800	29.6800	+0.610%	1	129	-76.853%
2026-04-29	29.4000	29.5000	29.3400	29.5000	-4.685%	8	129	-76.712%
2026-04-24	30.3500	31.0000	30.3500	30.9500	+8.217%	23	123	-77.803%
2026-04-23	27.9500	28.7500	27.9500	28.6000	-0.522%	59	133	-75.979%
2026-04-22	28.4500	28.7500	28.3000	28.7500	-17.147%	12	90	-76.104%
2026-04-17	34.7000	34.7000	34.7000	34.7000	+13.770%	1	78	-80.202%
2026-04-10	30.5000	30.5000	30.5000	30.5000	-1.613%	1	78	-77.475%
2026-04-08	31.0000	31.0000	31.0000	31.0000	+16.323%	1	79	-77.839%
2026-04-06	26.6500	26.6500	26.6500	26.6500	-4.651%	1	80	-74.221%
2026-04-02	28.9300	28.9300	27.9000	27.9500	-7.450%	33	50	-75.420%
2026-04-01	30.2000	30.2000	30.2000	30.2000	+2.131%	1	50	-77.252%
2026-03-23	29.4100	29.5700	29.4100	29.5700	-26.075%	2	49	-76.767%
2026-03-18	40.0000	40.0000	40.0000	40.0000	+30.293%	2	49	-82.825%
2026-03-03	30.7000	30.7000	30.7000	30.7000	-29.748%	1	51	-77.622%
2026-02-25	43.5000	43.7000	43.5000	43.7000	+4.048%	2	54	-84.279%
2026-02-24	42.0000	42.0000	42.0000	42.0000	0.000%	1	54	-83.643%
2026-02-19	42.0000	42.0000	42.0000	42.0000	-3.824%	1	55	-83.643%
2026-02-18	43.6700	43.6700	43.6700	43.6700	+1.747%	1	54	-84.268%
2026-02-17	42.9200	42.9200	42.9200	42.9200	+22.454%	1	55	-83.993%
2026-02-11	34.6000	35.0500	33.9500	35.0500	+0.863%	10	56	-80.399%
2026-02-10	32.3000	34.9000	32.3000	34.7500	+48.822%	25	61	-80.230%
2026-02-05	23.4000	23.5000	23.3500	23.3500	-7.157%	21	49	-70.578%
2026-02-04	28.0000	28.0000	24.9600	25.1500	-16.027%	4	29	-72.684%
2026-02-03	32.4500	32.4500	29.9500	29.9500	-14.183%	10	26	-77.062%
2026-02-02	34.9000	34.9000	34.9000	34.9000	-10.513%	1	17	-80.315%
2026-01-27	38.4500	39.0000	38.4500	39.0000	+13.208%	5	16	-82.385%
2026-01-20	34.6000	35.0500	34.4500	34.4500	-11.644%	6	16	-80.058%
2026-01-12	38.9900	38.9900	38.9900	38.9900	-8.603%	1	13	-82.380%
2026-01-09	41.8300	42.6600	41.8300	42.6600	+31.870%	6	12	-83.896%
2026-01-07	33.2000	35.0000	32.3500	32.3500	-24.504%	8	13	-78.764%
2026-01-06	42.8500	42.8500	42.8500	42.8500	+12.763%	2	5	-83.967%
2026-01-05	38.0000	38.0000	38.0000	38.0000	+2.288%	1	2	-81.921%
2025-12-10	37.1500	37.1500	37.1500	37.1500	-15.086%	1	2	-81.507%
2025-12-05	45.2000	45.2000	43.7500	43.7500	0.000%	3	1	-84.297%