Dark

VST20261218C170
VST Dec 18 2026 170.00 Call (VST261218C00170000)
option OPRA

EOD

Aug 5, 2026

9.75-13.945%(-1.58)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	11.1300	11.1300	9.7500	9.7500	-13.945%	33	3,222	0.000%
2026-08-04	11.8800	12.0000	10.9000	11.3300	-26.429%	22	3,216	-13.945%
2026-08-03	13.7100	15.4000	13.7100	15.4000	+21.164%	3	3,215	-36.688%
2026-07-31	14.2000	14.2000	12.7100	12.7100	+0.873%	3	3,214	-23.289%
2026-07-30	11.8000	13.5900	11.8000	12.6000	+7.600%	12	3,217	-22.619%
2026-07-29	11.0000	11.7100	10.5000	11.7100	-6.320%	16	3,219	-16.738%
2026-07-28	12.6300	12.6300	12.3400	12.5000	-18.831%	10	3,214	-22.000%
2026-07-27	17.1800	17.1800	15.4000	15.4000	-20.413%	2	3,221	-36.688%
2026-07-24	22.5000	22.5000	19.3500	19.3500	-17.660%	4	3,221	-49.612%
2026-07-23	22.3200	23.5000	22.3200	23.5000	+3.753%	2	3,221	-58.511%
2026-07-22	22.3500	22.9200	22.3500	22.6500	+9.157%	3	3,221	-56.954%
2026-07-21	19.4500	20.7500	19.4500	20.7500	+23.292%	2	3,218	-53.012%
2026-07-20	16.8300	16.8300	16.8300	16.8300	+2.936%	1	3,216	-42.068%
2026-07-17	15.5300	16.3500	15.5300	16.3500	+5.620%	7	3,217	-40.367%
2026-07-16	16.1000	16.1000	15.4800	15.4800	-20.980%	20	3,214	-37.016%
2026-07-15	20.7000	20.7000	19.5900	19.5900	+5.892%	4	3,221	-50.230%
2026-07-14	20.0000	23.5000	18.5000	18.5000	+4.816%	10	3,218	-47.297%
2026-07-13	18.5900	18.5900	17.6500	17.6500	-9.487%	22	3,223	-44.759%
2026-07-10	19.5300	19.5300	19.0500	19.5000	-2.985%	105	3,223	-50.000%
2026-07-09	20.1000	20.1000	20.1000	20.1000	+14.661%	1	3,120	-51.493%
2026-07-06	16.7000	17.5300	16.7000	17.5300	+11.798%	6	3,120	-44.381%
2026-07-02	15.6100	16.0000	15.6100	15.6800	-3.030%	4	3,123	-37.819%
2026-07-01	17.5100	17.5100	16.1700	16.1700	-24.085%	6	3,123	-39.703%
2026-06-30	21.3000	21.3000	21.3000	21.3000	-16.959%	2	3,127	-54.225%
2026-06-25	24.9300	27.1200	24.8500	25.6500	+19.302%	10	3,127	-61.988%
2026-06-24	21.7600	23.3500	21.5000	21.5000	-1.602%	13	3,133	-54.651%
2026-06-23	21.8500	21.8500	21.8500	21.8500	-15.244%	1	3,144	-55.378%
2026-06-22	24.0900	26.6600	24.0900	25.7800	+12.527%	26	3,144	-62.180%
2026-06-18	21.6000	27.2500	21.6000	22.9100	+6.016%	22	3,145	-57.442%
2026-06-17	20.5000	22.0600	20.5000	21.6100	+8.321%	17	3,145	-54.882%
2026-06-16	20.3500	20.9600	19.8000	19.9500	+6.684%	19	3,145	-51.128%
2026-06-15	16.7800	18.7000	16.7800	18.7000	+19.489%	2,505	4,249	-47.861%
2026-06-12	16.1000	16.1000	15.5800	15.6500	+23.228%	4	4,249	-37.700%
2026-06-10	12.7000	12.7000	12.7000	12.7000	-6.618%	1	4,249	-23.228%
2026-06-09	13.6000	13.6000	13.6000	13.6000	-15.528%	1	4,249	-28.309%
2026-06-08	15.5500	16.2300	15.5500	16.1000	-2.128%	4	4,250	-39.441%
2026-06-05	17.6300	17.6300	16.4500	16.4500	-13.874%	70	4,253	-40.729%
2026-06-04	17.4800	19.1200	17.3000	19.1000	-3.291%	13	4,312	-48.953%
2026-06-03	19.7500	19.7500	19.7500	19.7500	-10.023%	2	4,311	-50.633%
2026-06-02	20.0700	22.8100	20.0700	21.9500	+10.691%	11	4,310	-55.581%
2026-06-01	19.4900	20.0000	19.2000	19.8300	-9.245%	6	4,307	-50.832%
2026-05-29	21.0000	22.2500	21.0000	21.8500	-7.884%	13	4,311	-55.378%
2026-05-28	22.0000	23.7200	22.0000	23.7200	+4.264%	5	4,322	-58.895%
2026-05-27	23.8200	23.8200	22.7500	22.7500	-10.609%	5	4,321	-57.143%
2026-05-26	22.2800	26.8000	22.2800	25.4500	+27.889%	31	4,322	-61.690%
2026-05-22	18.5200	20.8500	18.5200	19.9000	+20.899%	2,534	4,323	-51.005%
2026-05-21	15.0500	16.6500	15.0500	16.4600	+14.068%	26	5,311	-40.765%
2026-05-20	11.8500	14.7000	11.8500	14.4300	+33.611%	125	5,311	-32.432%
2026-05-19	10.4000	10.9600	10.4000	10.8000	+0.465%	7	5,322	-9.722%
2026-05-18	11.4000	11.8300	10.7500	10.7500	-15.884%	58	5,322	-9.302%
2026-05-15	13.3000	13.3000	12.2500	12.7800	-4.627%	2,613	5,322	-23.709%
2026-05-14	13.4000	13.7500	13.3500	13.4000	-5.166%	13	2,755	-27.239%
2026-05-13	15.5000	15.5000	13.2500	14.1300	-12.508%	39	2,748	-30.998%
2026-05-12	17.4500	17.4500	16.0000	16.1500	-15.000%	6	2,748	-39.628%
2026-05-11	16.9000	19.0000	16.9000	19.0000	+13.433%	2,556	2,748	-48.684%
2026-05-08	20.0000	20.4800	16.5000	16.7500	-25.556%	14	221	-41.791%
2026-05-07	22.5000	22.5000	22.5000	22.5000	-3.846%	4	207	-56.667%
2026-05-06	23.4000	23.4000	23.4000	23.4000	-5.263%	3	203	-58.333%
2026-05-05	24.7000	24.7000	24.7000	24.7000	-0.403%	3	204	-60.526%
2026-05-04	25.4500	25.4500	24.8000	24.8000	+3.983%	10	201	-60.685%
2026-04-30	23.8500	23.8500	23.8500	23.8500	+9.908%	2	192	-59.119%
2026-04-29	24.0000	24.0000	21.7000	21.7000	-14.902%	4	190	-55.069%
2026-04-28	27.0000	27.0000	25.5000	25.5000	-11.150%	5	192	-61.765%
2026-04-27	26.9000	28.7000	26.0800	28.7000	+2.500%	7	189	-66.028%
2026-04-24	27.0000	28.0000	27.0000	28.0000	+26.697%	6	192	-65.179%
2026-04-22	23.3600	23.3600	22.1000	22.1000	-11.600%	2	188	-55.882%
2026-04-20	25.0000	25.0000	25.0000	25.0000	-5.660%	1	186	-61.000%
2026-04-17	26.5000	26.5000	26.5000	26.5000	-1.852%	1	185	-63.208%
2026-04-15	27.5500	27.7200	27.0000	27.0000	0.000%	25	184	-63.889%
2026-04-14	27.0000	27.0000	27.0000	27.0000	+22.727%	5	200	-63.889%
2026-04-10	22.0000	22.0000	22.0000	22.0000	-13.962%	3	195	-55.682%
2026-04-09	25.3300	25.5700	25.3300	25.5700	+20.613%	15	195	-61.869%
2026-04-07	21.7400	21.7400	21.2000	21.2000	-12.179%	8	180	-54.009%
2026-03-30	24.1400	24.1400	24.1400	24.1400	+16.506%	1	178	-59.611%
2026-03-26	20.7200	20.7200	20.7200	20.7200	-9.913%	1	178	-52.944%
2026-03-24	23.3500	23.3500	23.0000	23.0000	-30.091%	4	178	-57.609%
2026-03-18	34.5000	34.5000	32.9000	32.9000	+16.460%	4	179	-70.365%
2026-03-16	28.2500	28.2500	28.2500	28.2500	+0.893%	1	175	-65.487%
2026-03-09	28.0000	28.0000	28.0000	28.0000	+9.804%	7	176	-65.179%
2026-03-03	25.0500	25.5200	25.0500	25.5000	-26.087%	5	169	-61.765%
2026-03-02	34.5000	34.5000	34.5000	34.5000	-4.167%	1	170	-71.739%
2026-02-27	36.7000	36.7000	36.0000	36.0000	+1.124%	2	170	-72.917%
2026-02-26	32.0000	35.6000	32.0000	35.6000	-1.793%	4	170	-72.612%
2026-02-25	36.2500	36.2500	36.2500	36.2500	+19.835%	2	174	-73.103%
2026-02-24	30.2500	30.2500	30.2500	30.2500	-15.738%	1	174	-67.769%
2026-02-19	33.7600	35.9000	33.7600	35.9000	-0.664%	3	174	-72.841%
2026-02-18	35.8000	36.2600	35.6100	36.1400	-6.591%	4	175	-73.022%
2026-02-17	38.6900	38.6900	38.6900	38.6900	+11.178%	1	171	-74.800%
2026-02-13	35.0000	35.0000	34.8000	34.8000	+47.771%	7	166	-71.983%
2026-02-06	23.5500	23.5500	23.5500	23.5500	+17.750%	1	166	-58.599%
2026-02-05	20.0000	20.0000	20.0000	20.0000	+4.712%	1	167	-51.250%
2026-02-04	22.0000	22.0000	19.1000	19.1000	-25.998%	6	166	-48.953%
2026-02-02	25.8100	25.8100	25.8100	25.8100	-7.821%	1	163	-62.224%
2026-01-30	28.0000	28.0000	28.0000	28.0000	-5.629%	1	163	-65.179%
2026-01-29	33.0000	33.0000	29.6700	29.6700	-2.721%	3	163	-67.139%
2026-01-28	30.5000	30.5000	30.5000	30.5000	-3.785%	1	163	-68.033%
2026-01-26	31.7000	31.7000	31.7000	31.7000	+9.310%	1	162	-69.243%
2026-01-23	30.0000	30.0000	29.0000	29.0000	-4.668%	2	163	-66.379%
2026-01-21	30.4200	30.4200	30.4200	30.4200	+3.505%	10	161	-67.949%
2026-01-20	32.6000	32.6000	29.3900	29.3900	-12.919%	4	171	-66.825%
2026-01-16	35.5000	35.5000	33.7500	33.7500	-21.512%	14	164	-71.111%
2026-01-15	42.0400	43.5400	41.6600	43.0000	+28.589%	10	164	-77.326%
2026-01-14	33.4400	33.4400	33.4400	33.4400	-14.803%	1	160	-70.843%
2026-01-13	39.2500	39.2500	39.2500	39.2500	+5.369%	5	159	-75.159%
2026-01-12	37.2500	37.2500	37.2500	37.2500	+8.348%	1	156	-73.826%
2026-01-09	36.0000	36.8100	33.8300	34.3800	+48.190%	14	155	-71.640%
2026-01-08	24.4900	24.4900	23.2000	23.2000	-11.450%	5	151	-57.974%
2026-01-07	28.5000	28.5000	26.2000	26.2000	-23.167%	2	151	-62.786%
2026-01-06	34.1000	34.1000	34.1000	34.1000	+9.717%	2	149	-71.408%
2026-01-05	31.0800	31.0800	31.0800	31.0800	-9.913%	1	147	-68.629%
2026-01-02	33.0000	34.5000	33.0000	34.5000	+13.974%	3	147	-71.739%
2025-12-29	30.2700	30.2700	30.2700	30.2700	-0.689%	1	148	-67.790%
2025-12-26	30.4800	30.4800	30.4800	30.4800	-1.677%	3	148	-68.012%
2025-12-24	30.3200	31.2000	30.3200	31.0000	-0.322%	6	146	-68.548%
2025-12-23	31.1000	31.1000	31.1000	31.1000	-15.535%	2	146	-68.650%
2025-12-16	36.8200	36.8200	36.8200	36.8200	-6.785%	1	144	-73.520%
2025-12-11	39.5000	39.5000	39.5000	39.5000	+32.773%	1	144	-75.316%
2025-12-10	30.0500	30.0500	29.7500	29.7500	-12.884%	2	145	-67.227%
2025-12-09	34.2500	34.5900	33.9500	34.1500	-3.531%	276	145	-71.449%
2025-12-05	38.1000	38.1000	35.4000	35.4000	-20.628%	4	8	-72.458%
2025-11-28	44.6000	44.6000	44.6000	44.6000	+16.601%	50	4	-78.139%
2025-11-25	38.2500	38.2500	38.2500	38.2500	-1.163%	50	54	-74.510%
2025-11-24	38.0000	38.7000	38.0000	38.7000	0.000%	8	4	-74.806%