Dark

VST20261218C200
VST Dec 18 2026 200.00 Call (VST261218C00200000)
option OPRA

EOD

Aug 6, 2026

4.65-7.921%(-0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.9200	4.9200	4.6500	4.6500	-7.921%	5	369	0.000%
2026-08-05	5.2500	5.2500	5.0500	5.0500	-7.339%	40	369	-7.921%
2026-08-04	5.8500	5.8500	5.3000	5.4500	-30.128%	56	370	-14.679%
2026-08-03	7.8000	7.8000	7.8000	7.8000	+30.217%	5	335	-40.385%
2026-07-31	5.9900	5.9900	5.9900	5.9900	+1.871%	13	338	-22.371%
2026-07-30	6.0500	6.0500	5.8800	5.8800	+18.548%	64	329	-20.918%
2026-07-29	5.3000	5.3000	4.9600	4.9600	-21.270%	2	268	-6.250%
2026-07-28	6.2500	6.3000	6.2500	6.3000	-23.171%	10	268	-26.190%
2026-07-27	9.8500	9.8500	8.0500	8.2000	-29.614%	14	258	-43.293%
2026-07-24	11.8000	11.8000	11.6500	11.6500	-6.800%	54	260	-60.086%
2026-07-23	12.3900	12.5000	12.3900	12.5000	0.000%	3	252	-62.800%
2026-07-22	11.4000	12.6000	11.4000	12.5000	+17.925%	17	253	-62.800%
2026-07-21	10.6000	10.6000	10.6000	10.6000	+13.369%	11	261	-56.132%
2026-07-20	9.1500	9.5500	9.1500	9.3500	+12.651%	6	250	-50.267%
2026-07-17	8.3000	8.3000	8.3000	8.3000	-3.600%	8	245	-43.976%
2026-07-16	9.0000	9.0000	8.0000	8.6100	-30.565%	12	245	-45.993%
2026-07-15	11.8000	12.4000	11.8000	12.4000	+2.058%	2	252	-62.500%
2026-07-14	13.1500	13.5000	12.1500	12.1500	+23.350%	13	252	-61.728%
2026-07-13	10.2000	10.2000	9.7300	9.8500	-7.075%	57	247	-52.792%
2026-07-10	10.3000	10.6000	10.3000	10.6000	+0.952%	6	288	-56.132%
2026-07-09	10.5000	10.5000	10.5000	10.5000	+15.385%	1	288	-55.714%
2026-07-08	9.1000	9.1000	9.1000	9.1000	-9.000%	1	287	-48.901%
2026-07-07	10.5500	10.5500	9.0000	10.0000	+3.734%	19	287	-53.500%
2026-07-06	9.2200	10.1500	8.0500	9.6400	+20.500%	29	285	-51.763%
2026-07-02	8.0000	8.0000	8.0000	8.0000	-11.111%	1	286	-41.875%
2026-07-01	8.9200	9.0000	8.6000	9.0000	-25.000%	6	286	-48.333%
2026-06-30	12.0000	12.0000	12.0000	12.0000	-7.479%	1	285	-61.250%
2026-06-26	13.6500	13.6500	12.9700	12.9700	-4.632%	4	286	-64.148%
2026-06-25	15.0000	15.0000	13.6000	13.6000	+6.250%	3	287	-65.809%
2026-06-24	12.5000	12.8000	12.5000	12.8000	+0.156%	2	286	-63.672%
2026-06-23	12.7800	12.7800	12.7800	12.7800	-17.495%	1	286	-63.615%
2026-06-22	14.0000	15.4900	14.0000	15.4900	+11.439%	22	286	-69.981%
2026-06-18	12.8000	16.4000	12.8000	13.9000	+21.930%	42	281	-66.547%
2026-06-17	11.8000	12.2600	11.4000	11.4000	+13.433%	16	281	-59.211%
2026-06-15	9.8700	10.2000	9.0500	10.0500	+13.176%	26	281	-53.731%
2026-06-12	8.9000	8.9000	8.8800	8.8800	+9.630%	9	281	-47.635%
2026-06-11	7.2000	8.2000	7.2000	8.1000	+25.581%	41	281	-42.593%
2026-06-10	7.0000	7.0500	6.4500	6.4500	-16.234%	18	305	-27.907%
2026-06-09	9.0000	9.0000	7.5500	7.7000	-14.444%	19	292	-39.610%
2026-06-08	9.0000	9.0000	8.5000	9.0000	-5.263%	11	305	-48.333%
2026-06-05	10.1000	10.1000	9.5000	9.5000	-14.414%	2	295	-51.053%
2026-06-04	10.3500	11.1000	10.0000	11.1000	-1.333%	17	295	-58.108%
2026-06-03	12.5000	12.5000	11.2500	11.2500	-16.045%	12	283	-58.667%
2026-06-02	12.5000	13.9000	12.5000	13.4000	+12.134%	22	293	-65.299%
2026-06-01	12.0000	12.4000	11.9500	11.9500	-9.743%	9	293	-61.088%
2026-05-29	13.2000	13.2400	13.1500	13.2400	-7.088%	5	288	-64.879%
2026-05-27	15.1800	15.1800	14.2500	14.2500	-10.938%	5	285	-67.368%
2026-05-26	15.1100	16.3900	15.0000	16.0000	+31.471%	58	286	-70.938%
2026-05-22	12.1700	12.1700	12.1700	12.1700	+28.783%	2	260	-61.791%
2026-05-21	8.6600	9.4500	8.6600	9.4500	+13.445%	20	258	-50.794%
2026-05-20	6.8300	8.3300	6.8300	8.3300	+42.637%	13	258	-44.178%
2026-05-19	5.5000	5.8400	5.5000	5.8400	-3.151%	8	254	-20.377%
2026-05-18	6.5400	6.5400	6.0300	6.0300	-17.959%	6	254	-22.886%
2026-05-15	7.4500	7.4500	7.0000	7.3500	-2.390%	3	254	-36.735%
2026-05-14	7.5000	7.6000	7.0000	7.5300	-5.875%	22	251	-38.247%
2026-05-13	8.0000	8.2000	7.5000	8.0000	-10.913%	20	259	-41.875%
2026-05-12	9.3500	9.3500	8.9800	8.9800	-24.219%	14	259	-48.218%
2026-05-11	10.0000	11.8500	10.0000	11.8500	+25.397%	4	259	-60.759%
2026-05-08	10.0000	10.5000	9.3000	9.4500	-34.466%	15	278	-50.794%
2026-05-06	14.3200	14.4200	14.3200	14.4200	-7.623%	3	272	-67.753%
2026-05-05	15.6100	15.6100	15.6100	15.6100	+3.721%	2	275	-70.211%
2026-05-01	15.0500	15.0500	15.0500	15.0500	+6.738%	1	274	-69.103%
2026-04-30	14.2100	14.2100	14.1000	14.1000	+0.714%	9	274	-67.021%
2026-04-29	14.7000	14.7000	14.0000	14.0000	-8.197%	11	272	-66.786%
2026-04-28	15.2500	15.2500	15.2500	15.2500	-19.737%	1	272	-69.508%
2026-04-27	19.0000	19.0000	19.0000	19.0000	+7.649%	30	271	-75.526%
2026-04-24	16.6400	17.6500	16.6400	17.6500	+34.017%	31	271	-73.654%
2026-04-23	13.1700	13.1700	13.1700	13.1700	+2.490%	1	251	-64.692%
2026-04-21	12.8500	12.8500	12.8500	12.8500	-20.826%	1	250	-63.813%
2026-04-17	16.2300	16.2300	16.2300	16.2300	-6.022%	2	250	-71.349%
2026-04-16	17.2800	17.2800	17.2700	17.2700	+9.373%	5	252	-73.075%
2026-04-15	17.0500	17.0500	15.7500	15.7900	-1.865%	11	255	-70.551%
2026-04-14	15.2800	16.5700	15.2800	16.0900	+17.875%	15	257	-71.100%
2026-04-13	15.0200	15.0200	13.6500	13.6500	+5.000%	4	254	-65.934%
2026-04-09	15.5300	15.5300	13.0000	13.0000	-13.333%	5	250	-64.231%
2026-04-08	15.5000	15.5000	15.0000	15.0000	+15.473%	10	246	-69.000%
2026-04-06	12.9900	12.9900	12.9900	12.9900	-9.917%	2	248	-64.203%
2026-04-01	14.4200	14.4200	14.4200	14.4200	+27.611%	1	246	-67.753%
2026-03-31	11.3000	11.3000	11.3000	11.3000	-16.296%	1	245	-58.850%
2026-03-30	13.5000	13.5000	13.5000	13.5000	-4.051%	1	244	-65.556%
2026-03-25	14.0700	14.0700	14.0700	14.0700	0.000%	1	245	-66.951%
2026-03-24	14.3900	14.3900	14.0700	14.0700	+2.701%	2	244	-66.951%
2026-03-23	15.0000	15.0000	13.7000	13.7000	+7.031%	4	244	-66.058%
2026-03-20	18.0000	18.0000	12.8000	12.8000	-34.694%	35	242	-63.672%
2026-03-19	19.0000	19.6000	18.8500	19.6000	-9.719%	11	240	-76.276%
2026-03-18	20.0000	21.7200	20.0000	21.7100	+15.787%	8	245	-78.581%
2026-03-17	18.7500	18.7500	18.7500	18.7500	+1.078%	1	239	-75.200%
2026-03-16	18.5500	18.5500	18.5500	18.5500	+0.815%	1	239	-74.933%
2026-03-13	18.0000	18.4000	18.0000	18.4000	-4.663%	31	239	-74.728%
2026-03-12	17.0000	19.3000	17.0000	19.3000	+11.047%	35	238	-75.907%
2026-03-11	18.0000	18.0500	17.3800	17.3800	-17.001%	37	241	-73.245%
2026-03-10	21.0000	21.0000	20.9400	20.9400	+4.700%	11	235	-77.794%
2026-03-09	19.6000	20.0000	19.6000	20.0000	+11.111%	20	235	-76.750%
2026-03-06	20.9500	20.9500	18.0000	18.0000	-6.494%	35	245	-74.167%
2026-03-04	19.3200	19.4500	19.2500	19.2500	+4.054%	16	235	-75.844%
2026-03-03	19.0000	19.0000	18.0000	18.5000	-20.190%	54	229	-74.865%
2026-02-27	23.1800	23.1800	23.1800	23.1800	+7.814%	1	233	-79.940%
2026-02-24	20.0000	21.5000	20.0000	21.5000	+2.871%	24	232	-78.372%
2026-02-23	21.5000	21.5000	20.8500	20.9000	-12.989%	13	221	-77.751%
2026-02-19	22.8800	24.0200	22.8800	24.0200	-1.959%	3	215	-80.641%
2026-02-18	24.5000	24.5000	24.5000	24.5000	-8.102%	2	216	-81.020%
2026-02-17	24.4800	26.6900	24.4800	26.6600	+11.970%	9	214	-82.558%
2026-02-13	20.0000	24.0400	20.0000	23.8100	+10.744%	24	203	-80.470%
2026-02-12	20.0000	21.5000	20.0000	21.5000	+10.256%	23	203	-78.372%
2026-02-11	21.0000	21.0000	19.5000	19.5000	+3.723%	14	193	-76.154%
2026-02-10	18.8500	18.9000	17.5000	18.8000	+11.905%	24	205	-75.266%
2026-02-09	16.8000	16.8000	16.8000	16.8000	+12.450%	1	195	-72.321%
2026-02-06	15.5900	15.9000	14.7500	14.9400	+13.699%	5	195	-68.876%
2026-02-05	12.7300	13.1400	12.7300	13.1400	+3.465%	9	194	-64.612%
2026-02-04	13.2500	13.2500	12.7000	12.7000	-22.086%	17	194	-63.386%
2026-02-03	16.0000	16.3000	15.9000	16.3000	-16.410%	7	196	-71.472%
2026-01-30	20.0000	21.0000	19.5000	19.5000	-5.797%	33	196	-76.154%
2026-01-29	20.0000	20.7000	20.0000	20.7000	+0.485%	40	184	-77.536%
2026-01-27	21.0000	21.0000	20.6000	20.6000	+3.000%	48	164	-77.427%
2026-01-26	22.0000	22.0000	20.0000	20.0000	+0.959%	20	196	-76.750%
2026-01-23	20.0000	21.5000	19.8100	19.8100	-7.860%	32	196	-76.527%
2026-01-22	21.5000	21.5000	21.5000	21.5000	+21.813%	10	174	-78.372%
2026-01-21	19.3800	19.3800	17.6500	17.6500	-10.633%	38	174	-73.654%
2026-01-20	20.8500	21.0000	19.7500	19.7500	-22.244%	74	153	-76.456%
2026-01-16	24.0500	25.5000	23.0000	25.4000	-17.264%	43	111	-81.693%
2026-01-15	29.9300	30.7000	29.9300	30.7000	+33.073%	19	111	-84.853%
2026-01-14	22.7000	23.0700	22.7000	23.0700	-14.650%	2	101	-79.844%
2026-01-13	26.3800	27.0300	26.3800	27.0300	+0.858%	16	99	-82.797%
2026-01-12	24.5000	26.8000	24.5000	26.8000	+20.233%	20	101	-82.649%
2026-01-09	24.1500	25.9000	22.2900	22.2900	+46.164%	52	91	-79.139%
2026-01-08	16.7000	16.7000	15.2500	15.2500	-14.326%	9	87	-69.508%
2026-01-07	20.0000	20.0000	17.8000	17.8000	-22.440%	20	87	-73.876%
2026-01-06	24.0000	24.0400	21.6000	22.9500	+14.750%	17	67	-79.739%
2026-01-05	20.0000	20.0000	20.0000	20.0000	-9.091%	10	58	-76.750%
2026-01-02	21.5000	22.0500	21.5000	22.0000	+10.000%	43	58	-78.864%
2025-12-31	20.0000	20.0000	20.0000	20.0000	-4.762%	10	30	-76.750%
2025-12-26	20.0000	21.0000	20.0000	21.0000	0.000%	10	30	-77.857%
2025-12-24	20.0000	21.0000	20.0000	21.0000	-14.460%	10	27	-77.857%
2025-12-19	24.5500	24.5500	24.5500	24.5500	+3.368%	3	27	-81.059%
2025-12-17	26.4000	26.4000	23.7500	23.7500	-2.664%	2	25	-80.421%
2025-12-15	25.3500	25.3500	24.4000	24.4000	+8.204%	25	26	-80.943%
2025-12-10	20.8000	22.5500	20.8000	22.5500	-3.011%	3	7	-79.379%
2025-12-08	23.2500	23.2500	23.2500	23.2500	-12.330%	1	6	-80.000%
2025-12-05	27.0000	27.0000	26.5200	26.5200	-7.757%	2	5	-82.466%
2025-12-04	28.7500	28.7500	28.7500	28.7500	-1.709%	1	4	-83.826%
2025-12-01	29.2500	29.2500	29.2500	29.2500	+3.723%	1	3	-84.103%
2025-11-25	26.6000	28.2000	26.6000	28.2000	-1.913%	2	3	-83.511%
2025-11-24	28.7500	28.7500	28.7500	28.7500	-1.135%	1	2	-83.826%
2025-11-14	29.0800	29.0800	29.0800	29.0800	0.000%	1	1	-84.010%