Dark

VST20261218C175
VST Dec 18 2026 175.00 Call (VST261218C00175000)
option OPRA

EOD

Oct 1, 2026

2.99+7.942%(+0.22)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0000	3.2000	2.8500	2.9900	+7.942%	61	489	0.000%
2026-09-30	3.0500	3.0500	2.5000	2.7700	-20.173%	48	486	+7.942%
2026-09-29	3.1100	3.6200	3.1100	3.4700	+28.519%	67	507	-13.833%
2026-09-28	2.7000	2.7000	2.7000	2.7000	+12.500%	1	472	+10.741%
2026-09-25	2.8400	2.8400	2.4000	2.4000	-20.000%	5	473	+24.583%
2026-09-24	2.6200	3.0000	2.6200	3.0000	+1.695%	18	471	-0.333%
2026-09-23	3.0000	3.3500	2.7000	2.9500	-14.493%	49	479	+1.356%
2026-09-22	3.6700	3.8300	3.4500	3.4500	-14.815%	15	485	-13.333%
2026-09-21	3.4300	4.0500	3.4300	4.0500	+7.427%	5	480	-26.173%
2026-09-18	3.9800	3.9800	3.7700	3.7700	-9.592%	34	483	-20.690%
2026-09-17	4.1700	4.1700	4.1700	4.1700	+11.497%	3	461	-28.297%
2026-09-16	4.2300	4.2300	3.7400	3.7400	-12.000%	8	461	-20.053%
2026-09-15	4.3500	4.3500	3.9500	4.2500	+2.410%	5	461	-29.647%
2026-09-14	5.0000	5.0000	4.1500	4.1500	-35.055%	60	460	-27.952%
2026-09-11	6.3000	6.3900	6.3000	6.3900	-1.389%	2	445	-53.208%
2026-09-10	7.8500	7.8500	6.4800	6.4800	-14.172%	21	445	-53.858%
2026-09-09	7.2500	7.7200	7.2500	7.5500	-15.169%	16	450	-60.397%
2026-09-08	7.9000	9.6000	7.8500	8.9000	+31.075%	81	446	-66.404%
2026-09-04	6.1500	6.7900	6.1500	6.7900	+24.132%	3	426	-55.965%
2026-09-03	5.8000	5.8000	5.0000	5.4700	+17.888%	63	426	-45.338%
2026-09-02	4.2500	4.6500	4.2500	4.6400	+17.468%	31	391	-35.560%
2026-09-01	3.3400	3.9500	3.3400	3.9500	+8.815%	14	391	-24.304%
2026-08-31	3.8800	3.8800	3.6300	3.6300	-24.845%	8	392	-17.631%
2026-08-28	4.8000	4.8300	4.8000	4.8300	+7.333%	3	392	-38.095%
2026-08-27	5.4400	5.4400	4.5000	4.5000	-6.250%	3	389	-33.556%
2026-08-26	5.4000	5.4000	4.8000	4.8000	+2.128%	24	388	-37.708%
2026-08-25	4.6000	4.9700	4.4000	4.7000	+17.500%	10	387	-36.383%
2026-08-24	4.0000	4.1300	4.0000	4.0000	-9.091%	24	384	-25.250%
2026-08-21	4.4000	4.5000	4.2700	4.4000	-11.111%	9	379	-32.045%
2026-08-20	5.0000	5.0000	4.7500	4.9500	-14.655%	57	378	-39.596%
2026-08-19	5.2000	5.8000	5.2000	5.8000	+8.411%	29	348	-48.448%
2026-08-18	6.9000	6.9000	5.3500	5.3500	-23.022%	143	342	-44.112%
2026-08-17	8.1800	8.1800	6.9000	6.9500	-17.751%	7	286	-56.978%
2026-08-14	8.3500	8.4500	8.3500	8.4500	+8.333%	3	284	-64.615%
2026-08-13	8.0000	8.1500	7.8000	7.8000	-2.743%	3	283	-61.667%
2026-08-12	9.6000	9.6000	8.0200	8.0200	+1.391%	6	283	-62.718%
2026-08-11	8.8500	8.8500	7.8400	7.9100	+1.280%	27	284	-62.200%
2026-08-10	8.1000	8.2300	7.8100	7.8100	-1.389%	28	284	-61.716%
2026-08-07	6.5000	7.9200	6.5000	7.9200	-6.272%	14	279	-62.247%
2026-08-06	8.9200	8.9200	8.4500	8.4500	-2.874%	2	281	-64.615%
2026-08-05	9.6200	9.6200	8.6800	8.7000	-13.174%	17	280	-65.632%
2026-08-04	12.2500	12.2500	9.9500	10.0200	-18.204%	8	285	-70.160%
2026-08-03	10.1500	12.2500	10.1500	12.2500	+9.375%	2	282	-75.592%
2026-07-31	11.2000	11.2000	11.2000	11.2000	-6.667%	1	281	-73.304%
2026-07-30	12.0000	12.0000	12.0000	12.0000	+29.450%	12	281	-75.083%
2026-07-29	9.6500	9.7500	9.2700	9.2700	-24.016%	21	269	-67.745%
2026-07-28	12.5000	12.5000	11.0000	12.2000	-31.268%	7	269	-75.492%
2026-07-24	21.1700	21.1700	17.7500	17.7500	-4.364%	3	268	-83.155%
2026-07-21	18.1000	18.5600	18.1000	18.5600	+17.692%	32	267	-83.890%
2026-07-20	15.7700	15.7700	15.7700	15.7700	+3.750%	1	278	-81.040%
2026-07-17	12.5000	15.2000	12.5000	15.2000	+13.433%	4	278	-80.329%
2026-07-16	13.4000	13.4000	13.4000	13.4000	-22.319%	2	277	-77.687%
2026-07-15	17.1400	17.2500	17.1400	17.2500	-3.577%	2	277	-82.667%
2026-07-14	17.9400	17.9400	17.8900	17.8900	+8.556%	2	275	-83.287%
2026-07-13	16.4800	16.5000	16.4800	16.4800	+6.874%	6	276	-81.857%
2026-07-06	15.4200	15.4200	15.4200	15.4200	+4.119%	1	272	-80.610%
2026-07-01	14.8100	14.8100	14.8100	14.8100	-30.437%	13	273	-79.811%
2026-06-26	21.2900	21.2900	21.2900	21.2900	-13.980%	2	286	-85.956%
2026-06-25	24.7500	24.7500	24.7500	24.7500	+7.609%	3	284	-87.919%
2026-06-22	23.4500	23.4500	23.0000	23.0000	+5.263%	2	287	-87.000%
2026-06-18	21.2900	21.8500	21.2900	21.8500	+9.250%	31	245	-86.316%
2026-06-17	19.7500	20.0000	19.7500	20.0000	+5.263%	11	245	-85.050%
2026-06-16	19.0000	19.0000	19.0000	19.0000	+24.427%	7	245	-84.263%
2026-06-15	15.2700	15.2700	15.2700	15.2700	+7.158%	13	220	-80.419%
2026-06-12	14.2500	14.2500	14.2500	14.2500	+7.547%	5	220	-79.018%
2026-06-11	12.1200	13.3000	12.1200	13.2500	+14.719%	4	220	-77.434%
2026-06-10	11.5500	11.5500	11.5500	11.5500	-9.412%	3	222	-74.113%
2026-06-09	13.8000	13.8000	12.7500	12.7500	-8.602%	7	225	-76.549%
2026-06-08	13.9500	13.9500	13.9500	13.9500	-5.997%	1	228	-78.566%
2026-06-05	15.1000	15.1000	14.8400	14.8400	-16.158%	2	228	-79.852%
2026-06-03	17.2200	19.5500	17.2200	17.7000	-14.904%	55	227	-83.107%
2026-06-02	20.8000	20.8000	20.8000	20.8000	+15.299%	1	178	-85.625%
2026-06-01	18.0000	18.9900	18.0000	18.0400	-12.850%	5	178	-83.426%
2026-05-27	22.0000	22.0000	20.7000	20.7000	-10.195%	2	178	-85.556%
2026-05-26	21.6000	25.0000	21.6000	23.0500	+24.932%	12	178	-87.028%
2026-05-22	16.3700	18.4500	16.3700	18.4500	+22.918%	7	172	-83.794%
2026-05-21	14.6700	15.0500	14.6700	15.0100	+59.851%	7	165	-80.080%
2026-05-19	9.3200	9.3900	9.3200	9.3900	-5.056%	14	165	-68.158%
2026-05-18	9.8900	9.8900	9.8900	9.8900	-14.888%	1	160	-69.767%
2026-05-15	11.7500	11.7500	11.6200	11.6200	-4.362%	2	160	-74.269%
2026-05-14	12.1500	12.1500	11.9000	12.1500	-7.393%	11	154	-75.391%
2026-05-13	12.9000	13.1200	12.2500	13.1200	-12.241%	7	156	-77.210%
2026-05-12	15.6000	15.6000	14.9500	14.9500	-12.059%	103	156	-80.000%
2026-05-11	17.0000	17.0000	17.0000	17.0000	+12.732%	1	156	-82.412%
2026-05-08	15.5000	15.5000	15.0800	15.0800	-26.439%	7	159	-80.172%
2026-05-07	20.5000	20.5000	20.5000	20.5000	-7.156%	10	158	-85.415%
2026-05-06	21.2500	22.1600	21.2500	22.0800	-5.479%	5	158	-86.458%
2026-05-05	22.8000	23.3600	22.8000	23.3600	-0.596%	8	159	-87.200%
2026-05-04	23.5000	23.5000	23.5000	23.5000	+16.915%	1	158	-87.277%
2026-05-01	20.1000	20.1000	20.1000	20.1000	-6.337%	1	158	-85.124%
2026-04-30	21.4600	21.4600	21.4600	21.4600	-10.096%	1	158	-86.067%
2026-04-28	24.1500	24.1500	23.8700	23.8700	-14.780%	12	158	-87.474%
2026-04-27	25.0000	28.0100	25.0000	28.0100	+10.016%	3	159	-89.325%
2026-04-24	21.8300	25.4600	21.8300	25.4600	+24.988%	11	157	-88.256%
2026-04-22	21.8600	21.8600	20.3700	20.3700	+1.850%	6	148	-85.322%
2026-04-21	20.1000	20.1000	20.0000	20.0000	-11.229%	11	143	-85.050%
2026-04-20	23.0000	23.0000	22.5300	22.5300	-7.664%	11	143	-86.729%
2026-04-17	24.4000	24.4000	24.4000	24.4000	-3.557%	20	142	-87.746%
2026-04-16	25.3000	25.3000	25.3000	25.3000	+1.606%	11	122	-88.182%
2026-04-14	24.6000	24.9000	24.6000	24.9000	+20.874%	102	123	-87.992%
2026-03-30	20.4500	20.6000	20.4500	20.6000	-7.582%	2	52	-85.485%
2026-03-27	22.2900	22.2900	22.2900	22.2900	+5.142%	2	51	-86.586%
2026-03-24	21.2000	21.2000	21.2000	21.2000	+4.177%	1	53	-85.896%
2026-03-23	20.3500	20.3500	20.3500	20.3500	-31.017%	1	52	-85.307%
2026-03-19	29.5000	29.5000	29.5000	29.5000	-2.961%	1	51	-89.864%
2026-03-18	30.4000	30.4000	30.4000	30.4000	+11.560%	1	52	-90.164%
2026-03-17	27.2500	27.2500	27.2500	27.2500	+13.071%	1	53	-89.028%
2026-03-11	24.1000	24.1000	24.1000	24.1000	-11.980%	1	52	-87.593%
2026-03-06	27.5000	27.5000	27.3800	27.3800	+0.477%	12	51	-89.080%
2026-03-04	27.2500	27.2500	27.2500	27.2500	+13.542%	5	39	-89.028%
2026-03-03	24.0000	24.0000	24.0000	24.0000	-27.580%	3	39	-87.542%
2026-02-27	33.1400	33.1400	33.1400	33.1400	-2.529%	5	39	-90.978%
2026-02-26	34.0000	34.0000	34.0000	34.0000	-6.051%	3	34	-91.206%
2026-02-25	34.0000	36.1900	34.0000	36.1900	+21.321%	5	31	-91.738%
2026-02-23	29.8300	29.8300	29.8300	29.8300	-12.599%	1	31	-89.977%
2026-02-18	34.1300	34.1300	34.1300	34.1300	-4.451%	1	31	-91.239%
2026-02-17	32.0100	35.7200	32.0100	35.7200	+6.914%	4	31	-91.629%
2026-02-13	32.7300	33.4100	32.7300	33.4100	+24.201%	4	32	-91.051%
2026-02-11	26.9000	26.9000	26.9000	26.9000	+1.128%	1	32	-88.885%
2026-02-10	26.6000	26.6000	26.6000	26.6000	+10.511%	7	32	-88.759%
2026-02-09	24.0700	24.0700	24.0700	24.0700	+34.922%	4	33	-87.578%
2026-02-04	17.8400	17.8400	17.8400	17.8400	-38.483%	1	29	-83.240%
2026-01-29	29.0000	29.0000	29.0000	29.0000	0.000%	1	29	-89.690%
2026-01-28	29.0000	29.0000	29.0000	29.0000	+0.520%	1	29	-89.690%
2026-01-27	28.8500	28.8500	28.8500	28.8500	+6.654%	1	28	-89.636%
2026-01-23	27.0500	27.0500	27.0500	27.0500	-9.380%	15	28	-88.946%
2026-01-22	29.8500	29.8500	29.8500	29.8500	+12.599%	15	29	-89.983%
2026-01-20	26.5100	26.5100	26.5100	26.5100	-18.681%	2	14	-88.721%
2026-01-16	32.6000	32.6000	32.6000	32.6000	-22.381%	1	14	-90.828%
2026-01-15	37.6000	42.0000	37.6000	42.0000	+18.011%	7	14	-92.881%
2026-01-12	35.0000	36.8400	35.0000	35.5900	+13.525%	6	13	-91.599%
2026-01-09	35.1800	35.1800	31.3500	31.3500	+27.181%	5	13	-90.463%
2026-01-07	24.6500	24.6500	24.6500	24.6500	-20.484%	2	13	-87.870%
2026-01-06	30.0000	31.0000	30.0000	31.0000	+8.240%	2	11	-90.355%
2025-12-30	28.6400	28.6400	28.6400	28.6400	+3.096%	2	10	-89.560%
2025-12-29	27.7800	27.7800	27.7800	27.7800	-31.067%	1	9	-89.237%
2025-12-12	40.3000	40.3000	40.3000	40.3000	+21.021%	1	8	-92.581%
2025-12-05	36.5000	36.5000	33.3000	33.3000	-13.775%	9	7	-91.021%
2025-12-02	38.6200	38.6200	38.6200	38.6200	-6.828%	1	3	-92.258%
2025-11-26	41.0000	41.4500	41.0000	41.4500	+20.494%	3	2	-92.786%
2025-11-21	37.4000	37.4000	34.4000	34.4000	-17.998%	2	2	-91.308%
2025-11-17	41.9500	41.9500	41.9500	41.9500	0.000%	1	1	-92.872%