Dark

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

EOD

Oct 1, 2026

3.70+9.792%(+0.33)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.8000	3.9400	3.3000	3.7000	+9.792%	202	14,471	0.000%
2026-09-30	3.7500	3.7500	2.8700	3.3700	-18.795%	161	14,370	+9.792%
2026-09-29	4.0000	4.7600	3.8000	4.1500	+18.571%	2,717	14,346	-10.843%
2026-09-28	3.2800	3.7000	3.2500	3.5000	-5.405%	108	16,466	+5.714%
2026-09-25	3.8000	3.8000	3.1000	3.7000	-1.333%	211	16,395	0.000%
2026-09-24	3.3500	3.7500	3.2000	3.7500	+2.740%	42	16,363	-1.333%
2026-09-23	4.1000	4.1000	3.5500	3.6500	-13.095%	155	16,343	+1.370%
2026-09-22	4.4500	4.7500	4.2000	4.2000	-6.667%	55	16,240	-11.905%
2026-09-21	4.6500	4.8800	4.1800	4.5000	-5.263%	83	16,228	-17.778%
2026-09-18	5.3000	5.3000	4.5000	4.7500	-12.037%	58	16,236	-22.105%
2026-09-17	5.8000	6.0500	4.9000	5.4000	+16.129%	82	16,217	-31.481%
2026-09-16	5.4400	5.4400	4.4500	4.6500	-7.555%	78	16,254	-20.430%
2026-09-15	5.4000	5.4000	4.7300	5.0300	+1.616%	78	16,187	-26.441%
2026-09-14	6.2000	6.6300	4.9000	4.9500	-33.557%	110	16,151	-25.253%
2026-09-11	8.6500	8.8800	7.1400	7.4500	-5.096%	2,599	16,150	-50.336%
2026-09-10	8.8900	9.2000	7.5500	7.8500	-14.767%	53	13,607	-52.866%
2026-09-09	8.8500	9.5000	8.5200	9.2100	-3.762%	54	13,629	-59.826%
2026-09-08	10.0000	11.2000	8.8500	9.5700	+15.301%	189	13,602	-61.338%
2026-09-04	6.3300	8.3000	6.3300	8.3000	+32.166%	54	13,611	-55.422%
2026-09-03	6.7500	7.7000	6.0500	6.2800	+2.114%	158	13,611	-41.083%
2026-09-02	4.5500	6.2800	4.5500	6.1500	+32.258%	69	13,639	-39.837%
2026-09-01	4.1400	4.8000	3.8500	4.6500	+1.751%	229	13,660	-20.430%
2026-08-31	4.6500	4.8000	4.0000	4.5700	-2.972%	90	13,504	-19.037%
2026-08-28	5.5700	5.6000	4.5000	4.7100	-12.778%	363	13,469	-21.444%
2026-08-27	6.5000	6.5000	5.1500	5.4000	-7.376%	2,557	13,379	-31.481%
2026-08-26	6.6000	6.6000	5.8000	5.8300	+1.568%	26	10,828	-36.535%
2026-08-25	5.6000	5.8300	5.3200	5.7400	+14.343%	84	10,823	-35.540%
2026-08-24	4.8700	5.1000	4.6500	5.0200	-1.569%	47	10,846	-26.295%
2026-08-21	5.5500	5.5500	5.0700	5.1000	-9.735%	66	10,822	-27.451%
2026-08-20	6.3500	6.3500	5.5300	5.6500	-11.024%	60	10,797	-34.513%
2026-08-19	6.5000	6.5500	6.0600	6.3500	+5.833%	31	10,755	-41.732%
2026-08-18	7.6500	7.9000	5.8400	6.0000	-30.475%	125	10,745	-38.333%
2026-08-17	9.4000	9.4000	8.3500	8.6300	-10.570%	2,537	10,709	-57.126%
2026-08-14	9.9000	10.1500	9.4000	9.6500	+3.763%	81	13,083	-61.658%
2026-08-13	9.4500	9.4500	8.8000	9.3000	-0.747%	53	13,030	-60.215%
2026-08-12	10.2500	10.2500	9.3400	9.3700	+0.753%	66	13,009	-60.512%
2026-08-11	9.5800	9.9000	9.0000	9.3000	+4.143%	91	13,052	-60.215%
2026-08-10	9.4500	9.5800	8.9200	8.9300	-4.492%	12,699	13,010	-58.567%
2026-08-07	8.5500	9.3500	7.2000	9.3500	-1.267%	27	3,226	-60.428%
2026-08-06	9.4700	9.4700	9.4700	9.4700	-2.872%	1	3,222	-60.929%
2026-08-05	11.1300	11.1300	9.7500	9.7500	-13.945%	33	3,222	-62.051%
2026-08-04	11.8800	12.0000	10.9000	11.3300	-26.429%	22	3,216	-67.343%
2026-08-03	13.7100	15.4000	13.7100	15.4000	+21.164%	3	3,215	-75.974%
2026-07-31	14.2000	14.2000	12.7100	12.7100	+0.873%	3	3,214	-70.889%
2026-07-30	11.8000	13.5900	11.8000	12.6000	+7.600%	12	3,217	-70.635%
2026-07-29	11.0000	11.7100	10.5000	11.7100	-6.320%	16	3,219	-68.403%
2026-07-28	12.6300	12.6300	12.3400	12.5000	-18.831%	10	3,214	-70.400%
2026-07-27	17.1800	17.1800	15.4000	15.4000	-20.413%	2	3,221	-75.974%
2026-07-24	22.5000	22.5000	19.3500	19.3500	-17.660%	4	3,221	-80.879%
2026-07-23	22.3200	23.5000	22.3200	23.5000	+3.753%	2	3,221	-84.255%
2026-07-22	22.3500	22.9200	22.3500	22.6500	+9.157%	3	3,221	-83.664%
2026-07-21	19.4500	20.7500	19.4500	20.7500	+23.292%	2	3,218	-82.169%
2026-07-20	16.8300	16.8300	16.8300	16.8300	+2.936%	1	3,216	-78.015%
2026-07-17	15.5300	16.3500	15.5300	16.3500	+5.620%	7	3,217	-77.370%
2026-07-16	16.1000	16.1000	15.4800	15.4800	-20.980%	20	3,214	-76.098%
2026-07-15	20.7000	20.7000	19.5900	19.5900	+5.892%	4	3,221	-81.113%
2026-07-14	20.0000	23.5000	18.5000	18.5000	+4.816%	10	3,218	-80.000%
2026-07-13	18.5900	18.5900	17.6500	17.6500	-9.487%	22	3,223	-79.037%
2026-07-10	19.5300	19.5300	19.0500	19.5000	-2.985%	105	3,223	-81.026%
2026-07-09	20.1000	20.1000	20.1000	20.1000	+14.661%	1	3,120	-81.592%
2026-07-06	16.7000	17.5300	16.7000	17.5300	+11.798%	6	3,120	-78.893%
2026-07-02	15.6100	16.0000	15.6100	15.6800	-3.030%	4	3,123	-76.403%
2026-07-01	17.5100	17.5100	16.1700	16.1700	-24.085%	6	3,123	-77.118%
2026-06-30	21.3000	21.3000	21.3000	21.3000	-16.959%	2	3,127	-82.629%
2026-06-25	24.9300	27.1200	24.8500	25.6500	+19.302%	10	3,127	-85.575%
2026-06-24	21.7600	23.3500	21.5000	21.5000	-1.602%	13	3,133	-82.791%
2026-06-23	21.8500	21.8500	21.8500	21.8500	-15.244%	1	3,144	-83.066%
2026-06-22	24.0900	26.6600	24.0900	25.7800	+12.527%	26	3,144	-85.648%
2026-06-18	21.6000	27.2500	21.6000	22.9100	+6.016%	22	3,145	-83.850%
2026-06-17	20.5000	22.0600	20.5000	21.6100	+8.321%	17	3,145	-82.878%
2026-06-16	20.3500	20.9600	19.8000	19.9500	+6.684%	19	3,145	-81.454%
2026-06-15	16.7800	18.7000	16.7800	18.7000	+19.489%	2,505	4,249	-80.214%
2026-06-12	16.1000	16.1000	15.5800	15.6500	+23.228%	4	4,249	-76.358%
2026-06-10	12.7000	12.7000	12.7000	12.7000	-6.618%	1	4,249	-70.866%
2026-06-09	13.6000	13.6000	13.6000	13.6000	-15.528%	1	4,249	-72.794%
2026-06-08	15.5500	16.2300	15.5500	16.1000	-2.128%	4	4,250	-77.019%
2026-06-05	17.6300	17.6300	16.4500	16.4500	-13.874%	70	4,253	-77.508%
2026-06-04	17.4800	19.1200	17.3000	19.1000	-3.291%	13	4,312	-80.628%
2026-06-03	19.7500	19.7500	19.7500	19.7500	-10.023%	2	4,311	-81.266%
2026-06-02	20.0700	22.8100	20.0700	21.9500	+10.691%	11	4,310	-83.144%
2026-06-01	19.4900	20.0000	19.2000	19.8300	-9.245%	6	4,307	-81.341%
2026-05-29	21.0000	22.2500	21.0000	21.8500	-7.884%	13	4,311	-83.066%
2026-05-28	22.0000	23.7200	22.0000	23.7200	+4.264%	5	4,322	-84.401%
2026-05-27	23.8200	23.8200	22.7500	22.7500	-10.609%	5	4,321	-83.736%
2026-05-26	22.2800	26.8000	22.2800	25.4500	+27.889%	31	4,322	-85.462%
2026-05-22	18.5200	20.8500	18.5200	19.9000	+20.899%	2,534	4,323	-81.407%
2026-05-21	15.0500	16.6500	15.0500	16.4600	+14.068%	26	5,311	-77.521%
2026-05-20	11.8500	14.7000	11.8500	14.4300	+33.611%	125	5,311	-74.359%
2026-05-19	10.4000	10.9600	10.4000	10.8000	+0.465%	7	5,322	-65.741%
2026-05-18	11.4000	11.8300	10.7500	10.7500	-15.884%	58	5,322	-65.581%
2026-05-15	13.3000	13.3000	12.2500	12.7800	-4.627%	2,613	5,322	-71.049%
2026-05-14	13.4000	13.7500	13.3500	13.4000	-5.166%	13	2,755	-72.388%
2026-05-13	15.5000	15.5000	13.2500	14.1300	-12.508%	39	2,748	-73.815%
2026-05-12	17.4500	17.4500	16.0000	16.1500	-15.000%	6	2,748	-77.090%
2026-05-11	16.9000	19.0000	16.9000	19.0000	+13.433%	2,556	2,748	-80.526%
2026-05-08	20.0000	20.4800	16.5000	16.7500	-25.556%	14	221	-77.910%
2026-05-07	22.5000	22.5000	22.5000	22.5000	-3.846%	4	207	-83.556%
2026-05-06	23.4000	23.4000	23.4000	23.4000	-5.263%	3	203	-84.188%
2026-05-05	24.7000	24.7000	24.7000	24.7000	-0.403%	3	204	-85.020%
2026-05-04	25.4500	25.4500	24.8000	24.8000	+3.983%	10	201	-85.081%
2026-04-30	23.8500	23.8500	23.8500	23.8500	+9.908%	2	192	-84.486%
2026-04-29	24.0000	24.0000	21.7000	21.7000	-14.902%	4	190	-82.949%
2026-04-28	27.0000	27.0000	25.5000	25.5000	-11.150%	5	192	-85.490%
2026-04-27	26.9000	28.7000	26.0800	28.7000	+2.500%	7	189	-87.108%
2026-04-24	27.0000	28.0000	27.0000	28.0000	+26.697%	6	192	-86.786%
2026-04-22	23.3600	23.3600	22.1000	22.1000	-11.600%	2	188	-83.258%
2026-04-20	25.0000	25.0000	25.0000	25.0000	-5.660%	1	186	-85.200%
2026-04-17	26.5000	26.5000	26.5000	26.5000	-1.852%	1	185	-86.038%
2026-04-15	27.5500	27.7200	27.0000	27.0000	0.000%	25	184	-86.296%
2026-04-14	27.0000	27.0000	27.0000	27.0000	+22.727%	5	200	-86.296%
2026-04-10	22.0000	22.0000	22.0000	22.0000	-13.962%	3	195	-83.182%
2026-04-09	25.3300	25.5700	25.3300	25.5700	+20.613%	15	195	-85.530%
2026-04-07	21.7400	21.7400	21.2000	21.2000	-12.179%	8	180	-82.547%
2026-03-30	24.1400	24.1400	24.1400	24.1400	+16.506%	1	178	-84.673%
2026-03-26	20.7200	20.7200	20.7200	20.7200	-9.913%	1	178	-82.143%
2026-03-24	23.3500	23.3500	23.0000	23.0000	-30.091%	4	178	-83.913%
2026-03-18	34.5000	34.5000	32.9000	32.9000	+16.460%	4	179	-88.754%
2026-03-16	28.2500	28.2500	28.2500	28.2500	+0.893%	1	175	-86.903%
2026-03-09	28.0000	28.0000	28.0000	28.0000	+9.804%	7	176	-86.786%
2026-03-03	25.0500	25.5200	25.0500	25.5000	-26.087%	5	169	-85.490%
2026-03-02	34.5000	34.5000	34.5000	34.5000	-4.167%	1	170	-89.275%
2026-02-27	36.7000	36.7000	36.0000	36.0000	+1.124%	2	170	-89.722%
2026-02-26	32.0000	35.6000	32.0000	35.6000	-1.793%	4	170	-89.607%
2026-02-25	36.2500	36.2500	36.2500	36.2500	+19.835%	2	174	-89.793%
2026-02-24	30.2500	30.2500	30.2500	30.2500	-15.738%	1	174	-87.769%
2026-02-19	33.7600	35.9000	33.7600	35.9000	-0.664%	3	174	-89.694%
2026-02-18	35.8000	36.2600	35.6100	36.1400	-6.591%	4	175	-89.762%
2026-02-17	38.6900	38.6900	38.6900	38.6900	+11.178%	1	171	-90.437%
2026-02-13	35.0000	35.0000	34.8000	34.8000	+47.771%	7	166	-89.368%
2026-02-06	23.5500	23.5500	23.5500	23.5500	+17.750%	1	166	-84.289%
2026-02-05	20.0000	20.0000	20.0000	20.0000	+4.712%	1	167	-81.500%
2026-02-04	22.0000	22.0000	19.1000	19.1000	-25.998%	6	166	-80.628%
2026-02-02	25.8100	25.8100	25.8100	25.8100	-7.821%	1	163	-85.664%
2026-01-30	28.0000	28.0000	28.0000	28.0000	-5.629%	1	163	-86.786%
2026-01-29	33.0000	33.0000	29.6700	29.6700	-2.721%	3	163	-87.529%
2026-01-28	30.5000	30.5000	30.5000	30.5000	-3.785%	1	163	-87.869%
2026-01-26	31.7000	31.7000	31.7000	31.7000	+9.310%	1	162	-88.328%
2026-01-23	30.0000	30.0000	29.0000	29.0000	-4.668%	2	163	-87.241%
2026-01-21	30.4200	30.4200	30.4200	30.4200	+3.505%	10	161	-87.837%
2026-01-20	32.6000	32.6000	29.3900	29.3900	-12.919%	4	171	-87.411%
2026-01-16	35.5000	35.5000	33.7500	33.7500	-21.512%	14	164	-89.037%
2026-01-15	42.0400	43.5400	41.6600	43.0000	+28.589%	10	164	-91.395%
2026-01-14	33.4400	33.4400	33.4400	33.4400	-14.803%	1	160	-88.935%
2026-01-13	39.2500	39.2500	39.2500	39.2500	+5.369%	5	159	-90.573%
2026-01-12	37.2500	37.2500	37.2500	37.2500	+8.348%	1	156	-90.067%
2026-01-09	36.0000	36.8100	33.8300	34.3800	+48.190%	14	155	-89.238%
2026-01-08	24.4900	24.4900	23.2000	23.2000	-11.450%	5	151	-84.052%
2026-01-07	28.5000	28.5000	26.2000	26.2000	-23.167%	2	151	-85.878%
2026-01-06	34.1000	34.1000	34.1000	34.1000	+9.717%	2	149	-89.150%
2026-01-05	31.0800	31.0800	31.0800	31.0800	-9.913%	1	147	-88.095%
2026-01-02	33.0000	34.5000	33.0000	34.5000	+13.974%	3	147	-89.275%
2025-12-29	30.2700	30.2700	30.2700	30.2700	-0.689%	1	148	-87.777%
2025-12-26	30.4800	30.4800	30.4800	30.4800	-1.677%	3	148	-87.861%
2025-12-24	30.3200	31.2000	30.3200	31.0000	-0.322%	6	146	-88.065%
2025-12-23	31.1000	31.1000	31.1000	31.1000	-15.535%	2	146	-88.103%
2025-12-16	36.8200	36.8200	36.8200	36.8200	-6.785%	1	144	-89.951%
2025-12-11	39.5000	39.5000	39.5000	39.5000	+32.773%	1	144	-90.633%
2025-12-10	30.0500	30.0500	29.7500	29.7500	-12.884%	2	145	-87.563%
2025-12-09	34.2500	34.5900	33.9500	34.1500	-3.531%	276	145	-89.165%
2025-12-05	38.1000	38.1000	35.4000	35.4000	-20.628%	4	8	-89.548%
2025-11-28	44.6000	44.6000	44.6000	44.6000	+16.601%	50	4	-91.704%
2025-11-25	38.2500	38.2500	38.2500	38.2500	-1.163%	50	54	-90.327%
2025-11-24	38.0000	38.7000	38.0000	38.7000	0.000%	8	4	-90.439%