Dark

VST20261218C160
VST Dec 18 2026 160.00 Call (VST261218C00160000)
option OPRA

EOD

Oct 1, 2026

5.60+12.000%(+0.60)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.1500	5.7700	5.0500	5.6000	+12.000%	39	2,584	0.000%
2026-09-30	5.8700	5.8700	4.3500	5.0000	-16.667%	50	2,574	+12.000%
2026-09-29	5.5600	7.0300	5.5600	6.0000	+16.505%	148	2,585	-6.667%
2026-09-28	6.0500	6.0500	5.0000	5.1500	-8.850%	58	2,457	+8.738%
2026-09-25	5.6000	5.7500	4.7000	5.6500	+5.607%	37	2,420	-0.885%
2026-09-24	5.0000	5.6000	4.7800	5.3500	-0.926%	29	2,410	+4.673%
2026-09-23	6.0000	6.1000	5.4000	5.4000	-16.923%	31	2,391	+3.704%
2026-09-22	6.3500	7.0000	6.3500	6.5000	-6.069%	54	2,381	-13.846%
2026-09-21	6.5500	7.1000	6.2000	6.9200	+3.593%	109	2,354	-19.075%
2026-09-18	6.9200	7.1000	6.6800	6.6800	-12.105%	10	2,284	-16.168%
2026-09-17	7.3400	8.6500	7.1500	7.6000	+13.433%	120	2,289	-26.316%
2026-09-16	7.5000	7.5000	6.5800	6.7000	-7.586%	14	2,187	-16.418%
2026-09-15	7.6200	7.7500	7.0000	7.2500	0.000%	8	2,187	-22.759%
2026-09-14	9.0000	9.0000	7.2500	7.2500	-30.622%	41	2,187	-22.759%
2026-09-11	10.5000	10.6000	10.2000	10.4500	-1.415%	15	2,178	-46.411%
2026-09-10	12.0000	12.3600	10.5000	10.6000	-9.013%	29	2,175	-47.170%
2026-09-09	12.3000	12.5000	11.6000	11.6500	-15.334%	32	2,170	-51.931%
2026-09-08	12.5200	14.9300	12.3000	13.7600	+21.770%	62	2,183	-59.302%
2026-09-04	9.7500	11.3000	9.5200	11.3000	+25.975%	153	2,188	-50.442%
2026-09-03	9.4000	10.7000	8.6500	8.9700	+1.356%	152	2,188	-37.570%
2026-09-02	6.6000	8.8500	6.6000	8.8500	+37.209%	128	2,103	-36.723%
2026-09-01	5.8000	6.8000	5.8000	6.4500	-2.273%	118	2,092	-13.178%
2026-08-31	6.1500	6.6000	6.0500	6.6000	+2.326%	278	2,064	-15.152%
2026-08-28	6.9500	6.9500	6.4500	6.4500	-15.354%	8	1,866	-13.178%
2026-08-27	8.2500	8.2500	7.4000	7.6200	-5.926%	56	1,865	-26.509%
2026-08-26	9.0000	9.4400	8.1000	8.1000	+1.250%	36	1,842	-30.864%
2026-08-25	7.5000	8.0000	7.5000	8.0000	+12.518%	42	1,841	-30.000%
2026-08-24	6.7000	7.1100	6.6300	7.1100	-0.559%	16	1,829	-21.238%
2026-08-21	7.5400	7.6000	7.1500	7.1500	-10.063%	23	1,824	-21.678%
2026-08-20	9.3000	9.3000	7.9500	7.9500	-9.966%	27	1,814	-29.560%
2026-08-19	8.1000	9.1000	8.1000	8.8300	+4.374%	38	1,812	-36.580%
2026-08-18	10.7500	10.7500	8.2500	8.4600	-25.984%	37	1,798	-33.806%
2026-08-17	12.7000	12.7000	11.0000	11.4300	-12.145%	6	1,783	-51.006%
2026-08-14	13.2000	13.2000	12.8100	13.0100	+8.870%	12	1,780	-56.956%
2026-08-13	12.3700	12.3700	11.9000	11.9500	-5.906%	5	1,780	-53.138%
2026-08-12	13.2500	13.2500	12.6000	12.7000	-0.548%	17	1,780	-55.906%
2026-08-11	12.2500	13.0000	12.2500	12.7700	+2.160%	9	1,784	-56.147%
2026-08-10	11.5500	12.5000	11.5500	12.5000	+10.132%	19	1,782	-55.200%
2026-08-07	9.4000	12.2000	9.4000	11.3500	-8.835%	1,257	1,779	-50.661%
2026-08-06	12.6000	12.6000	12.4500	12.4500	+2.893%	3	827	-55.020%
2026-08-05	13.5000	15.0000	12.1000	12.1000	-13.571%	96	828	-53.719%
2026-08-04	14.6800	14.8000	14.0000	14.0000	-26.625%	6	749	-60.000%
2026-08-03	18.0000	19.2900	18.0000	19.0800	+21.143%	4	749	-70.650%
2026-07-31	15.5000	15.7500	15.4000	15.7500	-3.787%	66	747	-64.444%
2026-07-30	16.2000	16.3700	16.0200	16.3700	+19.055%	6	685	-65.791%
2026-07-29	14.2500	14.2500	13.5000	13.7500	-21.652%	25	680	-59.273%
2026-07-28	16.5700	17.5500	16.5500	17.5500	-11.809%	15	660	-68.091%
2026-07-27	21.4400	22.0600	19.8500	19.9000	-24.906%	118	663	-71.859%
2026-07-24	26.5000	26.5000	26.5000	26.5000	-7.826%	3	699	-78.868%
2026-07-23	28.7500	28.7500	28.7500	28.7500	+4.850%	1	702	-80.522%
2026-07-22	27.5000	27.6000	27.4200	27.4200	+12.979%	4	702	-79.577%
2026-07-21	24.0500	24.2700	24.0500	24.2700	+12.884%	2	703	-76.926%
2026-07-20	21.8900	21.8900	21.5000	21.5000	+2.871%	2	702	-73.953%
2026-07-17	20.9000	20.9000	20.9000	20.9000	+14.208%	1	702	-73.206%
2026-07-16	19.3100	19.3100	18.3000	18.3000	-22.980%	3	701	-69.399%
2026-07-15	25.9500	26.5800	23.0400	23.7600	+5.694%	7	700	-76.431%
2026-07-14	23.9900	28.4500	22.4000	22.4800	+1.353%	15	698	-75.089%
2026-07-13	22.1800	22.1900	22.1500	22.1800	-3.899%	6	701	-74.752%
2026-07-10	23.0800	23.0800	23.0800	23.0800	-1.787%	2	699	-75.737%
2026-07-09	23.9000	23.9000	23.5000	23.5000	+8.046%	3	698	-76.170%
2026-07-08	21.7500	21.7500	21.7500	21.7500	+1.069%	4	698	-74.253%
2026-07-07	22.5000	22.5000	21.5200	21.5200	+4.466%	6	702	-73.978%
2026-07-06	20.6000	20.6000	20.6000	20.6000	-24.097%	1	698	-72.816%
2026-06-30	26.0000	27.1400	26.0000	27.1400	-1.309%	3	698	-79.366%
2026-06-26	27.5000	27.5000	27.5000	27.5000	-7.811%	1	698	-79.636%
2026-06-25	31.5000	31.5000	29.8300	29.8300	+9.831%	2	698	-81.227%
2026-06-23	28.0500	28.0500	27.1600	27.1600	-7.588%	2	699	-79.381%
2026-06-22	29.2500	29.3900	29.2500	29.3900	+0.341%	3	700	-80.946%
2026-06-18	29.6400	29.6400	29.2900	29.2900	+15.725%	2	698	-80.881%
2026-06-17	25.0600	26.2000	25.0600	25.3100	+1.240%	6	698	-77.874%
2026-06-16	23.9000	25.0000	23.8100	25.0000	+13.379%	10	698	-77.600%
2026-06-15	20.3500	22.1000	20.0000	22.0500	+25.213%	70	655	-74.603%
2026-06-11	16.5500	17.6100	16.5500	17.6100	+10.063%	2	655	-68.200%
2026-06-10	16.0000	16.0000	16.0000	16.0000	-5.882%	5	654	-65.000%
2026-06-09	17.0000	17.0000	17.0000	17.0000	-8.602%	1	659	-67.059%
2026-06-08	19.0000	19.0000	18.6000	18.6000	-18.706%	2	659	-69.892%
2026-06-04	21.4100	22.8800	21.2000	22.8800	-2.762%	5	658	-75.524%
2026-06-03	24.0000	24.0000	23.5300	23.5300	-11.541%	2	659	-76.201%
2026-06-02	26.3100	26.8900	26.3100	26.6000	+10.926%	7	657	-78.947%
2026-06-01	23.0000	24.1200	23.0000	23.9800	-6.328%	4	654	-76.647%
2026-05-29	25.6000	25.6000	25.6000	25.6000	-4.478%	1	652	-78.125%
2026-05-28	25.4000	28.7400	25.4000	26.8000	-0.997%	12	652	-79.104%
2026-05-27	28.4500	28.4500	27.0700	27.0700	-9.917%	6	652	-79.313%
2026-05-26	29.0000	30.6100	29.0000	30.0500	+24.948%	57	652	-81.364%
2026-05-22	21.5000	24.8000	21.5000	24.0500	+21.465%	13	653	-76.715%
2026-05-21	19.3000	20.0000	19.3000	19.8000	+10.000%	3	653	-71.717%
2026-05-20	16.7000	18.0000	16.7000	18.0000	+33.038%	12	653	-68.889%
2026-05-19	13.5300	13.5300	13.5300	13.5300	+4.077%	1	651	-58.610%
2026-05-18	14.7500	14.7500	13.0000	13.0000	-17.303%	50	651	-56.923%
2026-05-15	15.7000	15.7200	15.3500	15.7200	-5.015%	61	651	-64.377%
2026-05-14	16.2000	16.5500	16.0000	16.5500	-2.071%	6	615	-66.163%
2026-05-13	16.7500	17.1000	16.3500	16.9000	-13.333%	12	611	-66.864%
2026-05-12	19.2400	19.5000	19.1200	19.5000	-10.959%	5	611	-71.282%
2026-05-11	20.4700	21.9000	20.4700	21.9000	+8.955%	2	611	-74.429%
2026-05-08	21.3000	21.3000	20.1000	20.1000	-24.436%	15	603	-72.139%
2026-05-07	27.2500	28.0500	26.6000	26.6000	-1.845%	4	595	-78.947%
2026-05-06	27.1300	29.4500	26.6000	27.1000	-7.445%	10	597	-79.336%
2026-05-05	29.3800	30.1000	28.9000	29.2800	+4.274%	17	599	-80.874%
2026-05-04	29.9500	29.9500	28.0800	28.0800	-0.426%	38	597	-80.057%
2026-05-01	28.2000	28.2000	28.2000	28.2000	-0.704%	1	575	-80.142%
2026-04-30	27.1000	28.7200	27.1000	28.4000	+13.600%	7	575	-80.282%
2026-04-29	27.8500	27.8500	25.0000	25.0000	-15.683%	10	577	-77.600%
2026-04-28	29.6500	29.6500	29.6500	29.6500	-13.758%	1	569	-81.113%
2026-04-27	33.8300	34.3800	33.8300	34.3800	+10.547%	3	568	-83.711%
2026-04-24	27.5700	31.1000	27.5700	31.1000	+14.972%	6	566	-81.994%
2026-04-23	27.0500	27.0500	27.0500	27.0500	+2.462%	500	565	-79.298%
2026-04-22	26.5500	26.5500	26.4000	26.4000	-9.774%	13	65	-78.788%
2026-04-20	30.0000	30.0000	29.2600	29.2600	-10.901%	3	63	-80.861%
2026-04-17	32.8400	32.8400	32.8400	32.8400	+1.046%	1	62	-82.948%
2026-04-16	32.5000	32.5000	32.5000	32.5000	+6.908%	1	61	-82.769%
2026-04-14	30.5100	30.5100	30.4000	30.4000	+10.545%	2	62	-81.579%
2026-04-10	27.9800	28.1000	27.5000	27.5000	+3.383%	3	61	-79.636%
2026-04-08	30.2000	30.2000	26.6000	26.6000	-1.481%	5	60	-78.947%
2026-04-02	26.7000	27.0000	26.7000	27.0000	-1.782%	2	60	-79.259%
2026-03-20	27.4900	27.4900	27.4900	27.4900	-20.960%	5	60	-79.629%
2026-03-19	34.8600	34.8600	34.7800	34.7800	+6.426%	3	55	-83.899%
2026-03-13	33.3700	33.3700	31.2000	32.6800	-5.957%	5	55	-82.864%
2026-03-12	34.7500	34.7500	34.7500	34.7500	-3.740%	3	59	-83.885%
2026-03-10	36.1000	36.1000	36.1000	36.1000	+12.007%	1	59	-84.488%
2026-03-09	32.8000	32.8000	32.2300	32.2300	-1.887%	2	60	-82.625%
2026-03-06	33.9500	33.9500	32.8500	32.8500	-10.855%	3	59	-82.953%
2026-03-05	36.8500	36.8500	36.8500	36.8500	+9.185%	1	61	-84.803%
2026-03-04	33.7500	33.7500	33.7500	33.7500	+17.842%	1	61	-83.407%
2026-03-03	28.6400	28.6400	28.6400	28.6400	-22.174%	1	61	-80.447%
2026-02-23	36.8000	36.8000	36.8000	36.8000	-10.244%	2	61	-84.783%
2026-02-17	41.0000	41.0000	41.0000	41.0000	+3.666%	10	63	-86.341%
2026-02-13	40.0000	40.0000	39.5500	39.5500	+10.598%	5	74	-85.841%
2026-02-12	35.3900	36.3700	34.4500	35.7600	+9.091%	11	74	-84.340%
2026-02-11	32.7800	32.7800	32.7800	32.7800	+8.435%	1	69	-82.916%
2026-02-10	31.0000	31.0000	30.2300	30.2300	+10.936%	53	68	-81.475%
2026-02-09	27.5100	28.7300	27.2500	27.2500	-1.873%	3	55	-79.450%
2026-02-06	26.5900	27.7700	26.1700	27.7700	+22.876%	8	55	-79.834%
2026-02-04	29.5000	29.5000	22.6000	22.6000	-28.931%	6	53	-75.221%
2026-01-30	31.8500	31.8500	31.8000	31.8000	-12.276%	2	49	-82.390%
2026-01-27	36.2500	36.2500	36.2500	36.2500	+1.969%	1	48	-84.552%
2026-01-22	35.8000	35.8000	35.5500	35.5500	+18.500%	2	47	-84.248%
2026-01-21	30.0000	30.0000	30.0000	30.0000	-10.180%	1	46	-81.333%
2026-01-20	33.4000	33.4000	33.4000	33.4000	-31.487%	1	46	-83.234%
2026-01-15	48.7500	48.7500	48.7500	48.7500	+13.902%	2	46	-88.513%
2026-01-12	43.9000	43.9000	42.8000	42.8000	+7.403%	3	46	-86.916%
2026-01-09	40.0000	41.4900	39.8500	39.8500	+42.321%	20	47	-85.947%
2026-01-08	27.1200	28.0000	27.1200	28.0000	-14.373%	4	49	-80.000%
2026-01-07	32.5000	33.1000	32.2000	32.7000	-10.534%	7	50	-82.875%
2026-01-06	40.0000	40.0000	36.5500	36.5500	+9.431%	3	49	-84.679%
2026-01-05	33.4000	33.4000	33.4000	33.4000	-9.362%	2	48	-83.234%
2026-01-02	36.8500	36.8500	36.8500	36.8500	+7.091%	1	48	-84.803%
2025-12-31	34.3500	34.4100	34.3500	34.4100	+0.555%	8	49	-83.726%
2025-12-29	34.2200	34.2200	34.2200	34.2200	-3.333%	1	49	-83.635%
2025-12-23	35.4000	35.4000	35.4000	35.4000	-0.282%	1	48	-84.181%
2025-12-22	35.5000	35.5000	35.5000	35.5000	-11.582%	10	37	-84.225%
2025-12-19	40.1500	40.1500	40.1500	40.1500	+13.099%	3	37	-86.052%
2025-12-17	36.4000	36.4000	35.5000	35.5000	-18.203%	15	34	-84.225%
2025-12-16	43.4000	43.4000	43.4000	43.4000	+10.714%	10	19	-87.097%
2025-12-11	39.2000	39.2000	39.2000	39.2000	+1.818%	2	19	-85.714%
2025-12-10	34.0000	38.5000	34.0000	38.5000	-0.645%	10	21	-85.455%
2025-12-09	40.7000	40.7000	38.7000	38.7500	-0.641%	19	11	-85.548%
2025-12-08	39.0000	39.0000	39.0000	39.0000	0.000%	5	5	-85.641%