Dark

VST20261218C185
VST Dec 18 2026 185.00 Call (VST261218C00185000)
option OPRA

EOD

Oct 1, 2026

2.03+9.140%(+0.17)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1000	2.1000	2.0300	2.0300	+9.140%	6	2,637	0.000%
2026-09-30	1.9200	2.0000	1.8500	1.8600	-21.186%	10	2,637	+9.140%
2026-09-29	2.3000	2.3600	2.3000	2.3600	+24.211%	3	2,637	-13.983%
2026-09-28	1.5300	2.0000	1.5300	1.9000	+7.955%	3	2,636	+6.842%
2026-09-25	2.0500	2.0500	1.7600	1.7600	-3.297%	3	2,635	+15.341%
2026-09-24	1.7700	1.9500	1.7700	1.8200	-9.000%	51	2,634	+11.538%
2026-09-23	2.0000	2.0000	2.0000	2.0000	-16.318%	3	2,644	+1.500%
2026-09-22	2.5000	2.6500	2.3900	2.3900	-4.016%	15	2,644	-15.063%
2026-09-21	2.8000	2.8000	2.4900	2.4900	-1.190%	12	2,646	-18.474%
2026-09-18	2.6500	2.6700	2.5200	2.5200	-20.000%	12	2,635	-19.444%
2026-09-17	3.1500	3.1500	2.8500	3.1500	+18.868%	8	2,635	-35.556%
2026-09-16	3.0500	3.0500	2.6500	2.6500	-5.357%	12	2,634	-23.396%
2026-09-15	2.9000	3.0000	2.7000	2.8000	-1.754%	12	2,634	-27.500%
2026-09-14	3.0500	3.5000	2.8500	2.8500	-37.637%	7	2,635	-28.772%
2026-09-11	4.4500	4.5700	4.4500	4.5700	-2.350%	33	2,632	-55.580%
2026-09-10	5.6000	5.6500	4.6800	4.6800	-20.678%	14	2,633	-56.624%
2026-09-09	5.8500	5.9000	5.6200	5.9000	-6.349%	3	2,623	-65.593%
2026-09-08	5.0000	7.2000	5.0000	6.3000	+26.000%	16	2,621	-67.778%
2026-09-04	4.4500	5.0000	4.4400	5.0000	+21.951%	65	2,619	-59.400%
2026-09-03	4.1000	4.1000	4.1000	4.1000	+38.983%	1	2,619	-50.488%
2026-09-02	2.9600	2.9600	2.9500	2.9500	+21.901%	3	2,619	-31.186%
2026-09-01	2.4200	2.4200	2.4200	2.4200	-21.935%	1	2,619	-16.116%
2026-08-28	3.1000	3.1000	3.1000	3.1000	-6.061%	1	2,618	-34.516%
2026-08-27	3.7000	3.7000	3.1500	3.3000	+1.538%	5	2,617	-38.485%
2026-08-26	3.2500	3.2500	3.2500	3.2500	-7.143%	1	2,614	-37.538%
2026-08-25	3.5000	3.5000	3.5000	3.5000	+25.000%	1	2,613	-42.000%
2026-08-24	3.0400	3.0400	2.8000	2.8000	-9.677%	6	2,613	-27.500%
2026-08-21	3.2400	3.3000	3.1000	3.1000	-10.145%	27	2,614	-34.516%
2026-08-20	3.6000	3.7000	3.4500	3.4500	-11.538%	51	2,591	-41.159%
2026-08-19	3.9000	3.9000	3.9000	3.9000	+5.405%	1	2,565	-47.949%
2026-08-18	4.8000	4.8000	3.7000	3.7000	-32.727%	368	2,565	-45.135%
2026-08-17	5.3500	5.5000	5.3500	5.5000	-13.386%	2	2,714	-63.091%
2026-08-14	6.3500	6.4800	6.2000	6.3500	+9.483%	24	2,713	-68.031%
2026-08-13	5.8000	6.1500	5.8000	5.8000	-6.452%	7	2,693	-65.000%
2026-08-12	6.5000	6.7700	6.1500	6.2000	-4.468%	8	2,688	-67.258%
2026-08-11	6.3000	6.9000	6.3000	6.4900	+4.677%	7	2,688	-68.721%
2026-08-10	6.3700	6.4800	6.1500	6.2000	+6.164%	10,005	2,688	-67.258%
2026-08-07	4.8000	6.2500	4.8000	5.8400	-9.457%	21	10,169	-65.240%
2026-08-06	6.8300	7.0000	6.3000	6.4500	-1.527%	57	10,163	-68.527%
2026-08-05	7.3500	7.3500	6.5300	6.5500	-16.347%	5,031	10,127	-69.008%
2026-08-04	11.0500	11.0500	7.8300	7.8300	-25.429%	30	5,152	-74.074%
2026-08-03	10.5000	10.5000	10.5000	10.5000	+20.000%	1	5,137	-80.667%
2026-07-31	8.7500	8.7500	8.7500	8.7500	0.000%	1	5,138	-76.800%
2026-07-30	9.1000	9.1000	8.7500	8.7500	-8.664%	4	5,137	-76.800%
2026-07-28	9.0000	9.7400	9.0000	9.5800	-41.585%	1,002	5,137	-78.810%
2026-07-23	17.0000	17.0000	16.4000	16.4000	-2.901%	3	4,136	-87.622%
2026-07-22	16.8900	16.8900	16.8900	16.8900	+13.584%	1	4,138	-87.981%
2026-07-21	14.8700	14.8700	14.8700	14.8700	+18.960%	1	4,138	-86.348%
2026-07-20	12.5000	12.5000	12.5000	12.5000	+12.613%	1	4,138	-83.760%
2026-07-16	11.0200	11.1000	11.0200	11.1000	-33.333%	4	4,138	-81.712%
2026-07-15	16.9000	16.9000	16.6500	16.6500	+20.390%	9	4,137	-87.808%
2026-07-14	15.7500	16.5000	13.8000	13.8300	+2.673%	8	4,137	-85.322%
2026-07-13	13.5000	13.5000	13.4600	13.4700	-7.103%	1,001	4,139	-84.929%
2026-07-09	14.3500	14.5000	14.3500	14.5000	+20.133%	24	3,139	-86.000%
2026-07-08	12.0000	12.0700	11.8800	12.0700	+0.249%	3,005	3,139	-83.181%
2026-07-01	12.8000	12.8000	11.5000	12.0400	-24.467%	20	168	-83.140%
2026-06-29	15.6000	15.9400	15.6000	15.9400	-13.417%	3	157	-87.265%
2026-06-26	18.4100	18.4100	18.4100	18.4100	-2.074%	2	159	-88.973%
2026-06-25	21.0000	21.0000	18.8000	18.8000	+9.302%	13	157	-89.202%
2026-06-23	17.2000	17.2000	17.2000	17.2000	-10.183%	1	168	-88.198%
2026-06-22	19.0000	19.1500	19.0000	19.1500	+2.297%	2	167	-89.399%
2026-06-18	17.0000	20.1900	16.6000	18.7200	+38.667%	32	164	-89.156%
2026-06-15	13.3400	13.5000	13.3400	13.5000	+23.853%	21	164	-84.963%
2026-06-11	10.8500	10.9000	10.8500	10.9000	+25.287%	2	164	-81.376%
2026-06-10	9.4500	9.5500	8.6000	8.7000	-24.414%	81	164	-76.667%
2026-06-08	11.5100	11.5100	11.5100	11.5100	-20.621%	5	93	-82.363%
2026-06-04	14.5000	14.5000	14.5000	14.5000	-28.677%	35	93	-86.000%
2026-05-26	19.8700	20.3300	19.8700	20.3300	+27.063%	10	108	-90.015%
2026-05-22	15.8600	16.0000	15.8600	16.0000	+30.081%	15	105	-87.313%
2026-05-21	12.3000	12.3000	12.3000	12.3000	+19.186%	10	115	-83.496%
2026-05-20	10.3200	10.3200	10.3200	10.3200	+32.648%	1	115	-80.329%
2026-05-18	8.0300	8.0300	7.7800	7.7800	-21.652%	10	115	-73.907%
2026-05-15	9.9300	9.9300	9.9300	9.9300	-0.601%	1	115	-79.557%
2026-05-14	9.9900	9.9900	9.9900	9.9900	-2.537%	8	110	-79.680%
2026-05-13	10.2000	10.2500	10.1000	10.2500	-14.583%	6	105	-80.195%
2026-05-12	12.0000	12.0000	12.0000	12.0000	-6.687%	1	105	-83.083%
2026-05-08	14.6500	14.6500	12.8600	12.8600	-25.319%	11	105	-84.215%
2026-05-01	18.7700	18.7700	17.2000	17.2200	-4.598%	10	89	-88.211%
2026-04-29	18.3500	18.3500	18.0500	18.0500	-23.387%	9	89	-88.753%
2026-04-27	23.5600	23.5600	23.5600	23.5600	+6.606%	1	80	-91.384%
2026-04-16	22.1000	22.1000	22.1000	22.1000	+16.561%	9	79	-90.814%
2026-04-08	18.9600	18.9600	18.9600	18.9600	+12.123%	35	82	-89.293%
2026-04-07	16.3500	17.1500	16.3500	16.9100	+1.867%	40	64	-87.995%
2026-04-02	16.6000	16.6000	16.6000	16.6000	+2.343%	1	77	-87.771%
2026-03-20	15.7300	16.2200	15.7300	16.2200	-29.478%	74	77	-87.485%
2026-03-13	24.9500	24.9500	23.0000	23.0000	-11.402%	2	135	-91.174%
2026-03-10	25.9600	25.9600	25.9600	25.9600	-13.897%	2	134	-92.180%
2026-02-25	30.1000	30.1500	30.1000	30.1500	+14.205%	2	139	-93.267%
2026-02-24	26.4000	26.4000	26.4000	26.4000	-9.496%	17	139	-92.311%
2026-02-20	29.1700	29.1700	29.1700	29.1700	+26.004%	1	122	-93.041%
2026-02-10	23.1500	23.1500	23.1500	23.1500	+23.335%	108	123	-91.231%
2026-02-06	18.8200	18.8200	18.7700	18.7700	+20.090%	4	22	-89.185%
2026-02-05	14.8000	15.6300	14.8000	15.6300	-1.263%	5	25	-87.012%
2026-02-04	15.0000	15.8300	15.0000	15.8300	-34.042%	3	21	-87.176%
2026-02-02	24.0000	24.0000	24.0000	24.0000	-7.692%	1	21	-91.542%
2026-01-28	26.0000	26.0000	26.0000	26.0000	+4.000%	1	21	-92.192%
2026-01-26	25.0000	25.0000	25.0000	25.0000	+3.477%	1	21	-91.880%
2026-01-21	24.1600	24.1600	24.1600	24.1600	-20.787%	1	20	-91.598%
2026-01-16	30.5000	30.5000	30.5000	30.5000	+5.172%	1	20	-93.344%
2026-01-14	29.4700	30.6000	28.1000	29.0000	-7.907%	8	20	-93.000%
2026-01-13	31.4900	31.4900	31.4900	31.4900	+0.032%	1	14	-93.554%
2026-01-12	31.4800	31.4800	31.4800	31.4800	+11.949%	1	14	-93.551%
2026-01-09	28.1200	28.1200	28.1200	28.1200	+42.236%	1	14	-92.781%
2026-01-08	19.7700	19.7700	19.7700	19.7700	-22.471%	2	14	-89.732%
2026-01-05	25.5000	25.5000	25.5000	25.5000	-13.968%	2	10	-92.039%
2025-12-19	29.6400	29.6400	29.6400	29.6400	+3.818%	1	10	-93.151%
2025-12-09	28.4500	28.5500	28.4500	28.5500	-14.341%	10	9	-92.890%
2025-12-02	33.8500	33.8500	33.3300	33.3300	-4.744%	2	9	-93.909%
2025-12-01	34.9900	34.9900	34.9900	34.9900	+8.496%	1	9	-94.198%
2025-11-21	32.2500	32.2500	32.2500	32.2500	-13.120%	4	8	-93.705%
2025-11-20	42.8100	43.5000	37.1200	37.1200	-4.576%	6	9	-94.531%
2025-11-14	38.9000	38.9000	38.9000	38.9000	-0.740%	4	5	-94.781%
2025-11-12	39.1900	39.1900	39.1900	39.1900	0.000%	1	1	-94.820%