Dark

VST20261218C210
VST Dec 18 2026 210.00 Call (VST261218C00210000)
option OPRA

EOD

Oct 1, 2026

0.8000+9.589%(+0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0500	1.0500	0.6700	0.8000	+9.589%	5	5,446	0.000%
2026-09-30	0.8600	0.8600	0.7300	0.7300	-16.092%	34	5,446	+9.589%
2026-09-29	0.9100	0.9100	0.7500	0.8700	+8.750%	94	5,462	-8.046%
2026-09-28	0.7500	0.9000	0.7500	0.8000	+3.896%	10	5,516	0.000%
2026-09-25	0.7900	0.8400	0.7700	0.7700	-13.483%	9	5,514	+3.896%
2026-09-24	0.7500	0.8900	0.7100	0.8900	+11.250%	52	5,520	-10.112%
2026-09-23	0.9500	0.9500	0.8000	0.8000	-13.043%	17,754	5,510	0.000%
2026-09-22	1.0000	1.0200	0.9200	0.9200	-14.019%	39	17,762	-13.043%
2026-09-21	0.9200	1.0700	0.9200	1.0700	+0.943%	54	17,762	-25.234%
2026-09-18	1.2100	1.2100	1.0500	1.0600	-17.829%	82	17,752	-24.528%
2026-09-17	1.2500	1.4000	1.2200	1.2900	+26.471%	18	17,750	-37.984%
2026-09-16	1.0900	1.0900	1.0200	1.0200	-14.286%	3	17,751	-21.569%
2026-09-15	1.3000	1.3500	1.1600	1.1900	-9.160%	67	17,751	-32.773%
2026-09-14	1.5400	1.8400	1.2000	1.3100	-29.189%	29	17,725	-38.931%
2026-09-11	2.0000	2.0200	1.7500	1.8500	-12.322%	2,554	17,715	-56.757%
2026-09-10	2.4700	2.5500	2.1000	2.1100	-18.217%	25	15,201	-62.085%
2026-09-09	3.0000	3.0000	2.4000	2.5800	-11.034%	24	15,187	-68.992%
2026-09-08	2.5900	3.5000	2.5200	2.9000	+28.889%	127	15,188	-72.414%
2026-09-04	1.5100	2.2500	1.5100	2.2500	+32.353%	10	15,177	-64.444%
2026-09-03	1.8600	1.8600	1.5400	1.7000	+8.974%	21	15,177	-52.941%
2026-09-02	1.3900	1.5600	1.2400	1.5600	+38.053%	75	15,192	-48.718%
2026-09-01	1.1900	1.1900	1.1200	1.1300	-5.042%	13	15,189	-29.204%
2026-08-31	1.1000	1.2000	1.1000	1.1900	-5.556%	30	15,190	-32.773%
2026-08-28	1.4700	1.5200	1.2200	1.2600	-11.268%	19	15,192	-36.508%
2026-08-27	1.5000	1.5000	1.4200	1.4200	-8.974%	2,504	15,187	-43.662%
2026-08-25	1.4900	1.5900	1.4200	1.5600	+14.706%	5	12,682	-48.718%
2026-08-24	1.3600	1.3600	1.2200	1.3600	-6.207%	14	12,682	-41.176%
2026-08-21	1.5700	1.6100	1.4500	1.4500	-8.228%	42	12,675	-44.828%
2026-08-20	1.8500	1.8500	1.5300	1.5800	-10.227%	6	12,695	-49.367%
2026-08-19	1.7600	1.7600	1.7600	1.7600	-14.563%	2	12,697	-54.545%
2026-08-18	2.2000	2.3000	1.8400	2.0600	-17.600%	41	12,697	-61.165%
2026-08-17	2.5000	2.5000	2.5000	2.5000	-21.384%	1	12,730	-68.000%
2026-08-14	3.2600	3.2600	3.1100	3.1800	+11.972%	3	12,731	-74.843%
2026-08-13	2.9500	2.9500	2.8400	2.8400	-7.492%	101	12,728	-71.831%
2026-08-12	3.4000	3.4000	3.0600	3.0700	-2.229%	17	12,728	-73.941%
2026-08-11	3.1200	3.4200	2.9500	3.1400	+3.630%	35	12,718	-74.522%
2026-08-10	2.9800	3.3700	2.9800	3.0300	-2.258%	12,649	12,692	-73.597%
2026-08-07	2.8000	3.1000	2.8000	3.1000	-15.989%	84	2,716	-74.194%
2026-08-05	4.7000	4.7000	3.6900	3.6900	-21.489%	58	2,682	-78.320%
2026-08-04	6.1000	6.1000	4.5000	4.7000	-17.544%	120	2,639	-82.979%
2026-08-03	4.6000	5.7000	4.6000	5.7000	+18.750%	62	2,638	-85.965%
2026-07-31	5.5000	5.5000	4.8000	4.8000	-1.031%	11	2,638	-83.333%
2026-07-30	4.8500	4.8500	4.8000	4.8500	+3.191%	4	2,638	-83.505%
2026-07-28	4.7000	5.2000	4.7000	4.7000	-28.244%	18	2,636	-82.979%
2026-07-27	6.5500	6.5500	6.5500	6.5500	-20.606%	20	2,621	-87.786%
2026-07-24	10.4000	10.4000	8.2500	8.2500	-22.680%	25	2,641	-90.303%
2026-07-23	10.6700	10.6700	10.6700	10.6700	+26.272%	1	2,663	-92.502%
2026-07-21	9.0000	9.0000	8.3900	8.4500	+25.557%	52	2,663	-90.533%
2026-07-17	5.8000	6.7300	5.8000	6.7300	+4.503%	3	2,633	-88.113%
2026-07-16	6.4400	6.4400	6.4400	6.4400	-38.077%	1	2,633	-87.578%
2026-07-15	10.4000	10.4000	10.4000	10.4000	+25.908%	10	2,632	-92.308%
2026-07-14	8.3000	8.3000	8.2600	8.2600	-1.667%	5	2,632	-90.315%
2026-07-10	8.5000	8.5000	8.4000	8.4000	+10.092%	6	2,633	-90.476%
2026-07-06	7.6300	7.6300	7.6300	7.6300	+12.206%	2	2,632	-89.515%
2026-07-01	7.6000	7.6000	6.8000	6.8000	-17.275%	13	2,634	-88.235%
2026-06-30	10.4500	10.4500	8.2000	8.2200	-22.817%	17	2,645	-90.268%
2026-06-29	10.6500	10.6500	10.6500	10.6500	-0.467%	8	2,647	-92.488%
2026-06-26	10.7000	10.7000	10.7000	10.7000	-0.372%	2	2,639	-92.523%
2026-06-24	11.0000	11.0000	10.7400	10.7400	-1.918%	2	2,637	-92.551%
2026-06-23	10.6100	11.3000	10.6100	10.9500	-17.296%	5	2,637	-92.694%
2026-06-22	12.2200	13.2400	12.2200	13.2400	+13.648%	3	2,638	-93.958%
2026-06-18	10.5300	13.9500	10.5300	11.6500	+25.269%	22	5,076	-93.133%
2026-06-17	9.3000	9.3000	9.3000	9.3000	+11.244%	2	5,076	-91.398%
2026-06-15	8.2500	8.3600	8.2500	8.3600	+16.435%	5,000	5,076	-90.431%
2026-06-12	7.2500	7.2500	7.1500	7.1800	+4.512%	14	5,076	-88.858%
2026-06-11	6.6000	6.8700	6.6000	6.8700	+26.055%	6	5,076	-88.355%
2026-06-10	6.1500	6.2000	5.4500	5.4500	-16.154%	17	5,074	-85.321%
2026-06-09	6.2000	6.5000	6.2000	6.5000	-15.365%	19	5,074	-87.692%
2026-06-08	7.6800	7.6800	7.6800	7.6800	-4.000%	1	5,089	-89.583%
2026-06-05	8.8000	8.8000	8.0000	8.0000	-10.011%	2	5,089	-90.000%
2026-06-04	8.8900	8.8900	8.8900	8.8900	-10.653%	1	5,089	-91.001%
2026-06-03	10.0000	10.0000	9.9500	9.9500	-7.442%	2	5,089	-91.960%
2026-06-02	10.5000	10.7500	10.5000	10.7500	+7.715%	2	5,090	-92.558%
2026-06-01	8.8000	9.9800	8.8000	9.9800	-11.131%	2	5,090	-91.984%
2026-05-29	11.5500	11.5500	11.2300	11.2300	-12.266%	2	5,089	-92.876%
2026-05-27	13.0000	13.0000	12.8000	12.8000	-7.112%	3	5,088	-93.750%
2026-05-26	14.2000	14.2000	13.0500	13.7800	+42.798%	3	5,088	-94.194%
2026-05-22	9.5000	10.2000	9.5000	9.6500	+26.144%	5	5,089	-91.710%
2026-05-21	7.5500	7.6500	7.5500	7.6500	+15.038%	16	5,090	-89.542%
2026-05-20	6.0500	6.7100	6.0500	6.6500	+32.470%	10	5,090	-87.970%
2026-05-18	5.1500	5.7800	5.0000	5.0200	-16.750%	24	5,074	-84.064%
2026-05-15	6.1600	6.1600	5.5300	6.0300	-4.286%	2,506	5,074	-86.733%
2026-05-14	6.3300	6.3300	6.2000	6.3000	-2.326%	10	2,636	-87.302%
2026-05-13	6.6500	7.8000	6.3500	6.4500	-15.686%	24	2,640	-87.597%
2026-05-12	7.4500	7.7600	7.4500	7.6500	-17.742%	5	2,640	-89.542%
2026-05-11	8.5000	9.3000	8.5000	9.3000	+16.688%	2,533	2,640	-91.398%
2026-05-08	9.0000	9.0000	7.9700	7.9700	-32.629%	4	125	-89.962%
2026-05-06	11.8300	11.8300	11.8300	11.8300	-26.749%	1	127	-93.238%
2026-04-27	16.0000	16.1500	16.0000	16.1500	+37.447%	7	127	-95.046%
2026-04-23	11.0000	11.7500	11.0000	11.7500	+6.818%	20	126	-93.191%
2026-04-22	10.9500	11.0000	10.9500	11.0000	+4.762%	12	126	-92.727%
2026-04-21	10.5000	10.5000	10.5000	10.5000	-16.667%	30	124	-92.381%
2026-04-20	12.6000	12.6000	12.6000	12.6000	-4.762%	20	124	-93.651%
2026-04-14	13.2300	13.2300	13.2300	13.2300	+13.077%	58	106	-93.953%
2026-04-13	12.0000	12.0000	11.7000	11.7000	-0.847%	4	48	-93.162%
2026-04-10	11.7100	11.8500	11.7100	11.8000	+13.571%	9	47	-93.220%
2026-04-09	13.0000	13.0000	10.3900	10.3900	-1.048%	10	44	-92.300%
2026-04-06	10.8500	10.8500	10.5000	10.5000	-3.670%	2	44	-92.381%
2026-04-02	10.9000	10.9000	10.9000	10.9000	-7.627%	3	42	-92.661%
2026-04-01	11.8000	11.8000	11.8000	11.8000	+12.381%	1	42	-93.220%
2026-03-31	10.5000	10.5000	10.5000	10.5000	-1.869%	1	43	-92.381%
2026-03-26	11.0000	11.0000	10.5000	10.7000	-10.833%	4	42	-92.523%
2026-03-20	13.0000	13.0000	12.0000	12.0000	-31.429%	2	41	-93.333%
2026-03-19	16.9300	17.5000	16.9300	17.5000	+16.511%	6	41	-95.429%
2026-03-11	15.0200	15.0200	15.0200	15.0200	-6.766%	1	41	-94.674%
2026-03-09	16.1100	16.1100	16.1100	16.1100	-10.251%	3	40	-95.034%
2026-03-06	17.9500	17.9500	17.9500	17.9500	+10.462%	1	37	-95.543%
2026-03-03	15.3500	16.4500	15.3500	16.2500	-26.136%	3	38	-95.077%
2026-02-26	20.0000	22.0000	20.0000	22.0000	+0.917%	4	38	-96.364%
2026-02-25	21.8000	21.8000	21.8000	21.8000	+27.485%	1	36	-96.330%
2026-02-24	17.1000	17.1000	17.1000	17.1000	-18.533%	1	36	-95.322%
2026-02-13	17.7000	20.9900	17.7000	20.9900	+13.459%	7	32	-96.189%
2026-02-12	18.5000	18.5000	18.5000	18.5000	+27.586%	1	32	-95.676%
2026-02-09	13.0500	14.5000	13.0500	14.5000	+31.818%	12	31	-94.483%
2026-02-04	12.0000	12.0000	11.0000	11.0000	-26.667%	11	30	-92.727%
2026-02-03	15.0000	15.0000	15.0000	15.0000	+4.530%	1	22	-94.667%
2026-02-02	15.5000	15.5000	14.3500	14.3500	-24.751%	2	22	-94.425%
2026-01-20	19.0700	19.0700	19.0700	19.0700	-9.190%	1	21	-95.805%
2026-01-16	21.0000	21.0000	21.0000	21.0000	-5.660%	1	22	-96.190%
2026-01-12	20.3800	22.6000	20.3800	22.2600	+14.154%	4	22	-96.406%
2026-01-09	22.8100	22.8100	19.4900	19.5000	+13.372%	3	19	-95.897%
2026-01-05	17.2000	17.2000	17.2000	17.2000	-3.371%	1	16	-95.349%
2025-12-29	17.8000	17.8000	17.8000	17.8000	-19.457%	1	16	-95.506%
2025-12-16	22.1000	22.1000	22.1000	22.1000	+1.376%	3	15	-96.380%
2025-12-15	22.5000	22.5000	21.7500	21.8000	0.000%	12	12	-96.330%