Dark

VST20261218C180
VST Dec 18 2026 180.00 Call (VST261218C00180000)
option OPRA

EOD

Oct 1, 2026

2.41+4.783%(+0.11)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5000	2.5900	2.4100	2.4100	+4.783%	9	2,714	0.000%
2026-09-30	2.5000	2.5000	2.0000	2.3000	-16.667%	34	2,721	+4.783%
2026-09-29	2.5000	2.9800	2.5000	2.7600	+17.949%	34	2,704	-12.681%
2026-09-28	2.2400	2.3400	2.2400	2.3400	-5.263%	13	2,678	+2.991%
2026-09-25	2.3700	2.4700	2.0600	2.4700	+2.917%	16	2,687	-2.429%
2026-09-24	2.1800	2.4000	2.1800	2.4000	-0.826%	3	2,678	+0.417%
2026-09-23	2.7000	2.7200	2.4000	2.4200	-14.789%	98	2,676	-0.413%
2026-09-22	2.9000	3.0600	2.8400	2.8400	-10.972%	49	2,682	-15.141%
2026-09-21	3.0500	3.3100	2.8300	3.1900	+6.333%	42	2,641	-24.451%
2026-09-18	3.1500	3.3500	2.9900	3.0000	-15.493%	12	2,631	-19.667%
2026-09-17	3.3000	4.1500	3.3000	3.5500	+14.516%	19	2,626	-32.113%
2026-09-16	3.3200	3.7500	3.1000	3.1000	-16.216%	29	2,619	-22.258%
2026-09-15	3.6500	3.7000	3.3800	3.7000	+2.778%	12	2,617	-34.865%
2026-09-14	4.3400	4.3700	3.6000	3.6000	-36.842%	19	2,615	-33.056%
2026-09-11	5.4200	5.7000	5.4200	5.7000	+6.542%	3	2,611	-57.719%
2026-09-10	6.5500	6.6500	5.3500	5.3500	-18.939%	18	2,612	-54.953%
2026-09-09	6.7500	6.7500	6.2000	6.6000	-6.383%	19	2,612	-63.485%
2026-09-08	6.5000	8.3800	6.5000	7.0500	+17.500%	84	2,609	-65.816%
2026-09-04	4.3800	6.0000	4.3800	6.0000	+36.364%	13	2,586	-59.833%
2026-09-03	4.8000	5.6500	4.4000	4.4000	+8.642%	88	2,586	-45.227%
2026-09-02	3.3000	4.4500	3.3000	4.0500	+30.645%	23	2,569	-40.494%
2026-09-01	3.0500	3.1000	3.0500	3.1000	-1.274%	51	2,565	-22.258%
2026-08-31	3.2500	3.2500	2.8700	3.1400	-24.337%	451	2,564	-23.248%
2026-08-27	4.2000	4.2000	4.1500	4.1500	-1.190%	11	2,573	-41.928%
2026-08-26	4.2600	4.4500	4.2000	4.2000	0.000%	25	2,584	-42.619%
2026-08-25	4.1600	4.2000	4.0000	4.2000	+15.068%	21	2,602	-42.619%
2026-08-24	3.5400	3.7000	3.3200	3.6500	-1.351%	26	2,593	-33.973%
2026-08-21	4.0500	4.0500	3.7000	3.7000	-13.551%	10	2,583	-34.865%
2026-08-20	4.4000	4.4000	3.8000	4.2800	-11.753%	21	2,581	-43.692%
2026-08-19	4.5000	4.8500	4.3000	4.8500	+14.118%	35	2,564	-50.309%
2026-08-18	5.6000	5.6500	4.2500	4.2500	-31.452%	158	2,542	-43.294%
2026-08-17	6.4000	6.4000	6.2000	6.2000	-15.068%	3	2,551	-61.129%
2026-08-14	7.2000	7.6000	7.1500	7.3000	+10.272%	43	2,549	-66.986%
2026-08-13	6.6300	6.6700	6.6200	6.6200	-5.966%	21	2,518	-63.595%
2026-08-12	7.6600	7.6600	7.0400	7.0400	-10.318%	2	2,539	-65.767%
2026-08-11	7.4500	7.9000	7.4500	7.8500	+11.348%	23	2,538	-69.299%
2026-08-10	6.7000	7.3300	6.7000	7.0500	+2.174%	10	2,517	-65.816%
2026-08-07	5.5800	7.0500	5.5000	6.9000	-6.757%	61	2,513	-65.072%
2026-08-06	7.5500	7.5500	7.4000	7.4000	-6.918%	2	2,520	-67.432%
2026-08-05	8.9000	8.9000	7.6500	7.9500	-9.556%	32	2,520	-69.686%
2026-08-04	9.8800	9.8800	8.5000	8.7900	-29.680%	9	2,493	-72.582%
2026-08-03	10.7000	12.5000	10.7000	12.5000	+27.033%	2	2,494	-80.720%
2026-07-28	10.4000	10.4000	9.8400	9.8400	-23.245%	2	2,493	-75.508%
2026-07-27	14.2500	14.2500	12.8200	12.8200	-27.448%	3	2,494	-81.201%
2026-07-24	19.2000	19.2000	17.6700	17.6700	-6.902%	10	2,492	-86.361%
2026-07-23	18.7500	18.9800	18.7500	18.9800	+13.381%	2	2,483	-87.302%
2026-07-21	15.7900	17.7500	15.7900	16.7400	+16.655%	3	2,483	-85.603%
2026-07-20	14.3500	14.3500	14.3500	14.3500	+3.986%	1	2,483	-83.206%
2026-07-17	13.7500	13.8000	13.7500	13.8000	+15.000%	22	2,482	-82.536%
2026-07-16	12.9000	12.9000	11.6000	12.0000	-22.780%	5	2,466	-79.917%
2026-07-15	18.5500	18.5500	15.5400	15.5400	-17.164%	7	2,466	-84.492%
2026-07-14	19.7300	19.7300	18.7600	18.7600	+17.618%	3	2,464	-87.154%
2026-07-10	15.7700	16.1500	15.7700	15.9500	+1.592%	2,205	2,464	-84.890%
2026-07-09	15.9600	15.9600	15.7000	15.7000	+12.143%	57	266	-84.650%
2026-07-08	14.0000	14.0000	14.0000	14.0000	-4.502%	1	220	-82.786%
2026-07-06	14.6600	14.6600	14.6600	14.6600	+12.080%	1	221	-83.561%
2026-07-01	14.5000	14.5000	13.0800	13.0800	-18.250%	25	221	-81.575%
2026-06-30	16.0000	16.0000	16.0000	16.0000	-12.568%	1	218	-84.938%
2026-06-29	18.9000	18.9000	17.9200	18.3000	-8.728%	5	219	-86.831%
2026-06-26	19.7200	20.0500	19.7200	20.0500	-2.575%	3	218	-87.980%
2026-06-25	20.5800	20.5800	20.5800	20.5800	+4.733%	1	220	-88.290%
2026-06-23	18.4500	19.8200	18.4500	19.6500	-5.210%	16	219	-87.735%
2026-06-22	21.2900	21.2900	20.7300	20.7300	+4.697%	3	226	-88.374%
2026-06-18	18.2500	21.5000	17.7500	19.8000	+9.695%	16	217	-87.828%
2026-06-17	16.9500	18.0500	16.9500	18.0500	+6.805%	7	217	-86.648%
2026-06-16	14.8700	16.9000	14.8700	16.9000	+16.231%	6	217	-85.740%
2026-06-15	13.7100	14.7000	13.7100	14.5400	+14.488%	20	212	-83.425%
2026-06-12	13.1000	13.1000	12.7000	12.7000	+8.547%	6	212	-81.024%
2026-06-11	11.9500	12.0500	11.7000	11.7000	+18.902%	3	212	-79.402%
2026-06-10	10.4000	10.4000	9.7000	9.8400	-22.459%	6	212	-75.508%
2026-06-08	12.6900	12.6900	12.6900	12.6900	-14.257%	2	215	-81.009%
2026-06-05	14.8000	14.8000	14.8000	14.8000	-4.454%	1	217	-83.716%
2026-06-04	14.9400	15.4900	14.8500	15.4900	-13.944%	5	217	-84.442%
2026-06-02	17.0500	19.2500	16.2500	18.0000	+7.463%	7	218	-86.611%
2026-06-01	17.5000	17.5000	15.9800	16.7500	-9.849%	9	214	-85.612%
2026-05-29	18.5800	18.5800	18.5800	18.5800	-3.380%	1	213	-87.029%
2026-05-28	18.4000	19.2300	18.4000	19.2300	+0.156%	9	212	-87.467%
2026-05-27	20.8100	20.8100	19.2000	19.2000	-11.805%	2	221	-87.448%
2026-05-26	20.3300	23.3900	20.3300	21.7700	+30.751%	11	221	-88.930%
2026-05-22	17.3000	17.5000	16.6500	16.6500	+21.978%	11	221	-85.526%
2026-05-21	13.5500	13.6500	13.5500	13.6500	+12.346%	17	220	-82.344%
2026-05-20	10.8500	12.2500	10.8500	12.1500	+34.254%	47	220	-80.165%
2026-05-19	8.7200	9.0500	8.4000	9.0500	+2.724%	12	214	-73.370%
2026-05-18	10.0000	10.0000	8.8100	8.8100	-17.664%	9	214	-72.645%
2026-05-15	10.8600	10.9200	10.3000	10.7000	-5.058%	9	214	-77.477%
2026-05-14	11.4100	11.4200	10.9000	11.2700	-2.000%	32	205	-78.616%
2026-05-13	11.2200	11.6800	11.2000	11.5000	-17.563%	11	197	-79.043%
2026-05-12	13.1200	13.9500	13.1200	13.9500	-1.553%	15	197	-82.724%
2026-05-11	13.9000	14.1700	13.9000	14.1700	+1.214%	3	197	-82.992%
2026-05-08	16.8500	16.8500	14.0000	14.0000	-24.933%	9	198	-82.786%
2026-05-07	22.1000	24.5000	18.6500	18.6500	-8.578%	10	194	-87.078%
2026-05-06	19.8500	20.5000	19.8500	20.4000	-7.273%	4	195	-88.186%
2026-05-05	22.0000	22.0000	22.0000	22.0000	+10.831%	1	191	-89.045%
2026-05-04	21.4500	21.5000	19.6000	19.8500	+4.474%	115	191	-87.859%
2026-05-01	20.3500	20.3500	19.0000	19.0000	-5.237%	5	261	-87.316%
2026-04-30	19.5500	20.0500	19.5500	20.0500	+4.427%	2	261	-87.980%
2026-04-29	20.6500	20.6500	19.2000	19.2000	-14.667%	6	260	-87.448%
2026-04-28	22.5000	22.5000	22.5000	22.5000	-12.689%	1	255	-89.289%
2026-04-27	23.2400	26.6500	23.2400	25.7700	+6.885%	24	254	-90.648%
2026-04-24	24.1100	24.1100	24.1100	24.1100	+21.156%	1	235	-90.004%
2026-04-23	19.8000	19.9000	19.8000	19.9000	+6.133%	3	234	-87.889%
2026-04-22	18.9000	18.9000	18.7500	18.7500	+4.167%	4	235	-87.147%
2026-04-21	18.0000	18.6200	18.0000	18.0000	-17.545%	8	235	-86.611%
2026-04-20	21.8300	21.8300	21.8300	21.8300	-4.672%	1	235	-88.960%
2026-04-17	22.9000	22.9000	22.9000	22.9000	-0.391%	1	236	-89.476%
2026-04-16	24.2100	24.3000	22.9000	22.9900	-2.750%	8	235	-89.517%
2026-04-15	23.4000	23.6700	23.4000	23.6400	+15.543%	35	228	-89.805%
2026-04-13	20.4600	20.4600	20.4600	20.4600	-5.584%	1	228	-88.221%
2026-04-09	21.4300	21.6700	21.4300	21.6700	+7.757%	15	227	-88.879%
2026-04-08	20.1100	20.1100	20.1100	20.1100	+6.911%	5	227	-88.016%
2026-04-06	18.8100	18.8100	18.8100	18.8100	+17.563%	1	225	-87.188%
2026-03-31	17.0000	17.0500	16.0000	16.0000	-11.012%	37	224	-84.938%
2026-03-30	20.4500	20.4500	17.9800	17.9800	-16.177%	37	219	-86.596%
2026-03-27	21.4500	21.4500	21.4500	21.4500	+27.831%	1	217	-88.765%
2026-03-20	17.9000	17.9000	16.7800	16.7800	-35.930%	4	217	-85.638%
2026-03-19	26.2800	26.2800	26.1900	26.1900	+6.032%	2	218	-90.798%
2026-03-13	26.6000	26.6000	24.7000	24.7000	+2.917%	2	220	-90.243%
2026-03-11	24.0000	24.0000	24.0000	24.0000	-9.774%	1	220	-89.958%
2026-03-06	26.6000	26.6000	26.6000	26.6000	+11.765%	2	219	-90.940%
2026-03-03	23.5500	23.8000	23.5500	23.8000	-16.491%	2	221	-89.874%
2026-03-02	28.5000	28.5000	28.5000	28.5000	-6.619%	1	220	-91.544%
2026-02-27	30.5200	30.5200	30.5200	30.5200	+1.733%	1	219	-92.104%
2026-02-26	30.0000	30.0000	30.0000	30.0000	-1.543%	1	220	-91.967%
2026-02-24	30.4700	30.4700	30.4700	30.4700	-0.782%	1	220	-92.091%
2026-02-20	31.1400	31.1400	30.7100	30.7100	-1.885%	4	219	-92.152%
2026-02-18	31.3000	31.3000	31.3000	31.3000	0.000%	2	220	-92.300%
2026-02-17	31.3000	31.3000	31.3000	31.3000	+2.021%	1	220	-92.300%
2026-02-13	30.6300	30.6800	30.6300	30.6800	+12.094%	3	220	-92.145%
2026-02-12	27.3700	27.3700	27.3700	27.3700	+9.480%	1	220	-91.195%
2026-02-10	25.0000	25.0000	25.0000	25.0000	+13.071%	2	220	-90.360%
2026-02-09	19.8000	22.1100	19.8000	22.1100	+8.916%	3	220	-89.100%
2026-02-06	20.0900	20.3000	19.9600	20.3000	+26.875%	3	217	-88.128%
2026-02-05	16.0000	16.0000	16.0000	16.0000	-9.502%	1	216	-84.938%
2026-02-04	17.6800	17.6800	17.6800	17.6800	-19.269%	1	215	-86.369%
2026-02-03	21.9000	21.9000	21.9000	21.9000	-7.203%	1	214	-88.995%
2026-02-02	23.6000	23.6000	23.6000	23.6000	-11.278%	1	214	-89.788%
2026-01-29	31.1500	31.1500	26.3000	26.6000	-3.167%	5	215	-90.940%
2026-01-27	27.4700	27.4700	27.4700	27.4700	+7.725%	1	215	-91.227%
2026-01-23	25.5000	25.5000	25.5000	25.5000	-5.904%	1	214	-90.549%
2026-01-22	26.9500	27.1000	26.9500	27.1000	+8.835%	8	213	-91.107%
2026-01-21	24.9000	24.9000	24.9000	24.9000	+0.606%	1	212	-90.321%
2026-01-20	26.5000	26.5000	24.7500	24.7500	-20.161%	2	211	-90.263%
2026-01-16	31.0000	31.0000	31.0000	31.0000	-19.772%	3	211	-92.226%
2026-01-15	39.0000	39.4700	38.6400	38.6400	+26.689%	5	211	-93.763%
2026-01-14	30.5000	30.5000	30.5000	30.5000	-10.714%	1	209	-92.098%
2026-01-12	34.1600	34.1600	34.1600	34.1600	+17.187%	1	208	-92.945%
2026-01-09	32.0000	32.0000	29.1500	29.1500	+38.810%	23	207	-91.732%
2026-01-08	20.8000	21.1000	20.4500	21.0000	-16.335%	23	203	-88.524%
2026-01-07	24.6500	25.1000	24.6500	25.1000	-20.064%	2	192	-90.398%
2026-01-05	31.4000	31.4000	31.4000	31.4000	+5.546%	100	90	-92.325%
2025-12-19	29.7800	29.7800	29.7500	29.7500	-17.131%	2	90	-91.899%
2025-12-11	35.9000	35.9000	35.9000	35.9000	+17.320%	1	88	-93.287%
2025-12-09	30.3000	30.6000	30.3000	30.6000	-15.000%	76	88	-92.124%
2025-12-05	36.0000	36.0000	36.0000	36.0000	-2.703%	13	16	-93.306%
2025-11-24	37.0000	37.0000	37.0000	37.0000	-21.277%	1	3	-93.486%
2025-11-20	47.0000	47.0000	47.0000	47.0000	+16.049%	1	3	-94.872%
2025-11-13	40.5000	40.5000	40.5000	40.5000	-5.263%	1	4	-94.049%
2025-11-12	42.7500	42.7500	42.7500	42.7500	-2.841%	1	3	-94.363%
2025-11-11	43.7500	44.0000	43.7500	44.0000	0.000%	2	2	-94.523%