Dark

VST20261218C165
VST Dec 18 2026 165.00 Call (VST261218C00165000)
option OPRA

EOD

Oct 1, 2026

4.60+8.235%(+0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.6500	4.6500	4.3300	4.6000	+8.235%	3	2,398	0.000%
2026-09-30	3.6500	4.2500	3.6500	4.2500	-18.112%	11	2,396	+8.235%
2026-09-29	5.6400	5.6400	4.8000	5.1900	+23.571%	12	2,390	-11.368%
2026-09-28	4.0500	4.2000	3.8100	4.2000	-7.692%	9	2,384	+9.524%
2026-09-25	4.5000	4.5500	3.8000	4.5500	+5.814%	7	2,383	+1.099%
2026-09-24	3.9700	4.3500	3.9500	4.3000	+2.381%	25	2,378	+6.977%
2026-09-23	4.4500	4.6700	4.1900	4.2000	-19.386%	27	2,396	+9.524%
2026-09-22	5.2000	5.6000	5.2000	5.2100	-12.437%	12	2,395	-11.708%
2026-09-21	5.3400	5.9500	5.3400	5.9500	+7.790%	18	2,394	-22.689%
2026-09-18	5.5500	5.7000	5.5200	5.5200	-14.551%	5	2,378	-16.667%
2026-09-17	6.6200	7.3000	6.4600	6.4600	+15.357%	21	2,379	-28.793%
2026-09-16	6.2500	6.2500	5.6000	5.6000	-7.591%	2	2,378	-17.857%
2026-09-15	6.5000	6.5000	5.7700	6.0600	+1.000%	16	2,377	-24.092%
2026-09-14	7.0500	7.1000	6.0000	6.0000	-32.961%	50	2,378	-23.333%
2026-09-11	8.8000	9.0500	8.8000	8.9500	-1.432%	5	2,377	-48.603%
2026-09-10	10.2500	10.2500	9.0800	9.0800	-13.524%	28	2,374	-49.339%
2026-09-09	10.7400	11.0500	9.9100	10.5000	-5.830%	14	2,365	-56.190%
2026-09-08	9.9600	12.7000	9.9600	11.1500	+14.359%	35	2,365	-58.744%
2026-09-04	6.8000	9.7500	6.8000	9.7500	+27.953%	15	2,340	-52.821%
2026-09-03	7.7500	7.7500	7.6200	7.6200	+14.932%	3	2,340	-39.633%
2026-09-02	6.7500	6.7500	6.6000	6.6300	+19.459%	8	2,338	-30.618%
2026-09-01	5.0000	5.7000	5.0000	5.5500	+6.731%	113	2,334	-17.117%
2026-08-31	5.1500	5.4000	5.1500	5.2000	-16.800%	190	2,227	-11.538%
2026-08-28	6.3500	6.3500	6.2500	6.2500	-1.575%	20	2,201	-26.400%
2026-08-27	6.1600	6.3500	6.1600	6.3500	-7.569%	4	2,191	-27.559%
2026-08-26	7.4500	7.4500	6.8200	6.8700	+0.292%	7	2,192	-33.042%
2026-08-25	6.4000	6.8500	6.4000	6.8500	+17.094%	10	2,188	-32.847%
2026-08-24	5.5500	5.8500	5.5500	5.8500	-4.098%	3	2,187	-21.368%
2026-08-21	7.1000	7.1000	6.0500	6.1000	-10.949%	4	2,187	-24.590%
2026-08-20	7.2000	7.2000	6.8000	6.8500	-11.039%	22	2,188	-32.847%
2026-08-19	7.4300	7.7000	7.0500	7.7000	+12.409%	31	2,173	-40.260%
2026-08-18	8.9500	8.9500	6.8500	6.8500	-41.851%	3	2,174	-32.847%
2026-08-14	11.7800	11.7800	11.7800	11.7800	+12.190%	1	2,174	-60.951%
2026-08-13	10.6400	10.6400	10.5000	10.5000	-5.320%	2	2,175	-56.190%
2026-08-12	11.4000	11.4000	11.0900	11.0900	+4.524%	2	2,174	-58.521%
2026-08-11	10.9600	11.5000	10.6100	10.6100	-0.841%	5	2,173	-56.645%
2026-08-10	10.5000	10.7500	10.5000	10.7000	+7.000%	6	2,169	-57.009%
2026-08-07	9.1600	10.1600	8.4500	10.0000	-7.834%	8	2,168	-54.000%
2026-08-06	12.3500	12.3500	10.8500	10.8500	-1.453%	116	2,164	-57.604%
2026-08-05	11.6000	11.6000	11.0100	11.0100	-33.273%	104	2,197	-58.220%
2026-08-03	16.3500	16.5500	16.3500	16.5000	+16.608%	14	2,136	-72.121%
2026-07-30	12.6000	14.4500	12.6000	14.1500	+15.041%	30	2,124	-67.491%
2026-07-29	12.5500	12.5500	12.3000	12.3000	-15.172%	7	2,112	-62.602%
2026-07-28	13.4500	14.5000	13.4500	14.5000	-23.199%	4	2,106	-68.276%
2026-07-27	19.2500	19.2500	18.8700	18.8800	-15.146%	6	2,108	-75.636%
2026-07-24	24.2000	24.2000	22.2500	22.2500	-11.355%	10	2,110	-79.326%
2026-07-23	24.5000	25.1000	24.5000	25.1000	+0.400%	3	2,117	-81.673%
2026-07-22	25.0000	25.0000	25.0000	25.0000	+13.430%	2	2,117	-81.600%
2026-07-21	22.0400	22.0400	22.0400	22.0400	+12.163%	1	2,115	-79.129%
2026-07-20	19.3900	19.6500	19.3900	19.6500	+3.421%	2	2,115	-76.590%
2026-07-17	15.6000	19.4000	15.6000	19.0000	+15.152%	6	2,114	-75.789%
2026-07-16	17.4700	17.4700	16.5000	16.5000	-21.429%	3	2,113	-72.121%
2026-07-15	24.0000	24.0000	21.0000	21.0000	+1.107%	4	2,112	-78.095%
2026-07-14	24.4000	26.0400	20.7700	20.7700	+5.915%	2,009	2,111	-77.853%
2026-07-13	19.6100	19.6100	19.6100	19.6100	-5.857%	1	114	-76.543%
2026-07-10	21.0000	21.0000	20.8300	20.8300	+2.108%	5	114	-77.916%
2026-07-09	21.2500	21.2500	20.4000	20.4000	+4.401%	13	112	-77.451%
2026-07-07	19.9000	19.9000	19.5400	19.5400	-0.812%	4	110	-76.459%
2026-07-06	19.7000	19.7000	19.7000	19.7000	+1.546%	1	110	-76.650%
2026-07-02	18.7500	19.4000	18.7500	19.4000	+8.380%	2	110	-76.289%
2026-07-01	19.4000	19.4000	17.9000	17.9000	-11.823%	19	110	-74.302%
2026-06-30	23.3900	23.4900	20.3000	20.3000	-16.254%	20	106	-77.340%
2026-06-29	24.1900	24.2400	24.1900	24.2400	-11.371%	7	92	-81.023%
2026-06-25	28.2900	28.2900	27.3500	27.3500	+14.435%	16	95	-83.181%
2026-06-24	26.6400	26.6400	23.9000	23.9000	-6.090%	20	99	-80.753%
2026-06-23	21.5500	25.4500	21.5500	25.4500	-9.591%	11	85	-81.925%
2026-06-22	25.5100	28.1500	25.5100	28.1500	+8.269%	5	94	-83.659%
2026-06-18	25.2000	28.0900	25.2000	26.0000	+10.403%	12	158	-82.308%
2026-06-17	22.2000	23.5500	22.2000	23.5500	+7.780%	80	158	-80.467%
2026-06-16	19.2000	22.0800	19.2000	21.8500	+10.465%	3	158	-78.947%
2026-06-15	19.7800	19.7800	19.7800	19.7800	+13.158%	1	157	-76.744%
2026-06-12	17.4800	17.4800	17.4800	17.4800	+13.506%	1	157	-73.684%
2026-06-11	15.4000	15.4000	15.4000	15.4000	+7.692%	2	157	-70.130%
2026-06-10	14.0600	14.3000	14.0600	14.3000	-11.946%	6	159	-67.832%
2026-06-09	14.7400	16.7000	14.6700	16.2400	-5.196%	24	153	-71.675%
2026-06-08	17.1300	17.1300	17.1300	17.1300	-6.649%	10	148	-73.147%
2026-06-05	19.0500	19.0500	18.3500	18.3500	-12.369%	2	138	-74.932%
2026-06-04	19.0500	20.9400	19.0500	20.9400	-5.505%	3	137	-78.032%
2026-06-01	22.1600	22.1600	22.1600	22.1600	-8.844%	5	138	-79.242%
2026-05-27	24.3100	24.3100	24.3100	24.3100	-12.207%	10	135	-81.078%
2026-05-26	25.7700	28.8100	25.7700	27.6900	+30.613%	34	130	-83.388%
2026-05-22	21.2000	21.2000	21.2000	21.2000	+16.164%	1	98	-78.302%
2026-05-21	17.9500	18.3000	17.8000	18.2500	+54.661%	26	97	-74.795%
2026-05-18	11.8000	11.8000	11.8000	11.8000	-23.377%	2	97	-61.017%
2026-05-13	15.3500	15.5500	15.3000	15.4000	-14.206%	12	86	-70.130%
2026-05-12	17.9500	17.9500	17.9500	17.9500	-6.510%	1	92	-74.373%
2026-05-08	20.6400	20.6400	18.8500	19.2000	-21.951%	17	92	-76.042%
2026-05-07	25.6100	25.6100	24.6000	24.6000	-4.651%	61	93	-81.301%
2026-05-06	24.7800	26.0000	24.7800	25.8000	-4.656%	5	64	-82.171%
2026-05-05	26.5500	27.5500	26.5500	27.0600	+4.237%	7	61	-83.001%
2026-04-30	25.7000	26.1500	25.6600	25.9600	-6.820%	7	55	-82.280%
2026-04-29	27.8600	27.8600	27.8600	27.8600	-12.058%	1	52	-83.489%
2026-04-27	32.5000	32.5000	31.5800	31.6800	+32.276%	3	52	-85.480%
2026-04-23	23.9500	23.9500	23.9500	23.9500	+0.546%	6	52	-80.793%
2026-04-21	24.6500	24.6500	23.8200	23.8200	-11.384%	5	50	-80.688%
2026-04-20	27.5000	27.5000	26.8800	26.8800	-6.990%	5	50	-82.887%
2026-04-17	30.4400	30.4400	28.9000	28.9000	-1.533%	2	50	-84.083%
2026-04-16	29.5600	30.3300	29.3500	29.3500	+2.838%	5	49	-84.327%
2026-04-15	28.5400	28.5400	28.5400	28.5400	-4.228%	3	49	-83.882%
2026-04-14	28.4000	29.8000	28.4000	29.8000	+5.412%	5	49	-84.564%
2026-04-09	28.2700	28.2700	28.2700	28.2700	+17.060%	4	44	-83.728%
2026-04-07	24.1500	24.1500	23.0300	24.1500	-2.817%	16	44	-80.952%
2026-04-02	24.8500	24.8500	24.8500	24.8500	+12.190%	1	45	-81.489%
2026-03-31	20.8200	22.1500	20.8200	22.1500	-4.361%	6	45	-79.233%
2026-03-30	23.1600	23.1600	23.1600	23.1600	-7.137%	4	50	-80.138%
2026-03-25	24.9300	24.9400	24.9300	24.9400	-29.548%	8	53	-81.556%
2026-03-18	32.8000	35.4000	32.8000	35.4000	+17.180%	4	61	-87.006%
2026-03-12	30.2100	30.2100	30.2100	30.2100	-10.036%	3	62	-84.773%
2026-03-10	33.5800	33.5800	33.5800	33.5800	+15.793%	1	62	-86.301%
2026-03-06	29.0000	29.0000	29.0000	29.0000	-9.938%	7	64	-84.138%
2026-03-05	32.2000	32.2000	32.2000	32.2000	+1.834%	1	70	-85.714%
2026-03-03	28.2000	31.6200	28.2000	31.6200	-6.753%	15	71	-85.452%
2026-03-02	33.9100	33.9100	33.9100	33.9100	-15.225%	1	71	-86.435%
2026-02-26	34.3000	40.0000	33.0000	40.0000	+1.885%	7	71	-88.500%
2026-02-25	39.2600	39.2600	39.2600	39.2600	+3.316%	1	68	-88.283%
2026-02-19	38.0000	38.0000	38.0000	38.0000	-0.576%	1	68	-87.895%
2026-02-17	38.3000	38.3000	38.2200	38.2200	+23.211%	6	68	-87.964%
2026-02-11	31.0200	31.0200	31.0200	31.0200	+18.397%	10	73	-85.171%
2026-02-06	26.2000	26.2000	26.2000	26.2000	+20.460%	1	71	-82.443%
2026-02-05	21.6500	21.7500	21.6500	21.7500	+6.618%	2	72	-78.851%
2026-02-04	21.6200	21.7500	20.4000	20.4000	-24.444%	11	73	-77.451%
2026-02-03	27.0000	27.0000	27.0000	27.0000	-11.765%	1	72	-82.963%
2026-02-02	30.6000	30.6000	30.6000	30.6000	-3.925%	4	72	-84.967%
2026-01-30	32.0200	32.0200	31.8500	31.8500	-0.469%	3	72	-85.557%
2026-01-29	36.0000	36.0000	31.6400	32.0000	-3.030%	31	73	-85.625%
2026-01-27	32.1000	33.0000	31.8000	33.0000	+3.125%	9	73	-86.061%
2026-01-26	32.0000	32.0000	32.0000	32.0000	-1.508%	1	71	-85.625%
2026-01-23	32.8500	32.8500	32.4900	32.4900	-1.005%	7	70	-85.842%
2026-01-22	32.8200	32.8200	32.8200	32.8200	+5.871%	2	63	-85.984%
2026-01-21	31.0000	31.0000	31.0000	31.0000	0.000%	10	63	-85.161%
2026-01-20	33.0000	33.0000	30.0000	31.0000	-12.479%	11	53	-85.161%
2026-01-16	37.5500	38.2500	35.4200	35.4200	-23.333%	23	37	-87.013%
2026-01-15	42.9000	46.2000	42.9000	46.2000	+28.691%	4	37	-90.043%
2026-01-14	37.5500	38.0500	35.9000	35.9000	-9.799%	28	39	-87.187%
2026-01-13	39.8000	39.8000	39.8000	39.8000	+8.595%	2	24	-88.442%
2026-01-09	39.5000	40.4500	36.6500	36.6500	+42.054%	8	26	-87.449%
2026-01-08	25.8000	25.8000	25.8000	25.8000	-8.834%	1	24	-82.171%
2026-01-07	31.7500	31.7500	28.3000	28.3000	-9.003%	4	24	-83.746%
2026-01-05	31.1500	31.1500	31.1000	31.1000	-6.747%	4	19	-85.209%
2025-12-29	33.3500	33.3500	33.3500	33.3500	+2.679%	8	19	-86.207%
2025-12-26	32.4800	32.4800	32.4800	32.4800	-1.873%	3	14	-85.837%
2025-12-24	33.1000	33.1000	33.1000	33.1000	+3.438%	3	14	-86.103%
2025-12-23	32.0000	32.0000	32.0000	32.0000	-7.514%	4	14	-85.625%
2025-12-19	34.5500	34.6000	34.5000	34.6000	-0.432%	3	14	-86.705%
2025-12-17	34.7500	34.7500	34.7500	34.7500	-8.553%	1	12	-86.763%
2025-12-15	39.5000	39.5000	38.0000	38.0000	-11.215%	2	12	-87.895%
2025-12-12	42.8000	42.8000	42.8000	42.8000	+2.270%	1	13	-89.252%
2025-12-11	37.0000	41.8500	37.0000	41.8500	+26.818%	5	13	-89.008%
2025-12-10	33.0000	33.0000	33.0000	33.0000	-9.589%	1	11	-86.061%
2025-12-09	36.4000	36.5000	36.4000	36.5000	-1.351%	16	11	-87.397%
2025-12-08	36.4000	37.0000	36.4000	37.0000	-4.811%	2	6	-87.568%
2025-12-05	38.8700	38.8700	38.8700	38.8700	-6.337%	1	4	-88.166%
2025-11-25	41.5000	41.5000	41.5000	41.5000	-1.659%	1	3	-88.916%
2025-11-21	42.2000	42.2000	42.2000	42.2000	0.000%	2	2	-89.100%