Dark

VST20270115C110
VST Jan 15 2027 110.00 Call (VST270115C00110000)
option OPRA

EOD

Aug 5, 2026

39.25-6.100%(-2.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	39.2500	39.2500	39.2500	39.2500	-6.100%	1	206	0.000%
2026-08-04	45.3100	45.3100	41.8000	41.8000	-6.800%	23	205	-6.100%
2026-07-31	44.8500	44.8500	44.8500	44.8500	-1.860%	5	199	-12.486%
2026-07-30	47.0000	47.0000	45.7000	45.7000	+9.540%	15	194	-14.114%
2026-07-29	41.7200	41.7200	41.7200	41.7200	-34.299%	1	179	-5.920%
2026-07-24	64.3000	64.3000	63.5000	63.5000	+28.543%	2	179	-38.189%
2026-07-16	49.5400	49.5400	49.4000	49.4000	-11.215%	31	180	-20.547%
2026-07-10	55.6400	55.6400	55.6400	55.6400	+11.169%	1	181	-29.457%
2026-07-06	50.0500	50.0500	50.0500	50.0500	-4.739%	1	181	-21.578%
2026-07-01	52.5400	52.5400	52.5400	52.5400	-10.157%	1	180	-25.295%
2026-06-29	60.5400	60.5400	58.4800	58.4800	-4.319%	3	180	-32.883%
2026-06-23	61.3800	61.3800	61.1200	61.1200	-3.138%	2	181	-35.782%
2026-06-18	63.1000	63.1000	63.1000	63.1000	+35.118%	1	182	-37.797%
2026-06-12	47.0000	47.0000	46.7000	46.7000	+10.953%	3	182	-15.953%
2026-06-11	42.0900	42.0900	42.0900	42.0900	-10.542%	4	182	-6.747%
2026-06-05	47.0500	47.0500	47.0500	47.0500	-25.542%	1	182	-16.578%
2026-05-26	63.1900	63.1900	63.1900	63.1900	+13.102%	1	183	-37.886%
2026-05-22	52.7000	55.8700	52.7000	55.8700	+16.907%	5	183	-29.748%
2026-05-21	48.3500	48.3500	47.7900	47.7900	+6.603%	31	183	-17.870%
2026-05-20	42.0500	44.8300	42.0500	44.8300	+25.223%	6	183	-12.447%
2026-05-19	35.8000	35.8000	35.8000	35.8000	-2.186%	1	154	+9.637%
2026-05-18	41.2000	41.2000	36.6000	36.6000	-8.156%	11	154	+7.240%
2026-05-15	39.8500	39.8500	39.8500	39.8500	-5.569%	1	154	-1.506%
2026-05-14	42.2000	42.2000	42.2000	42.2000	-10.707%	1	148	-6.991%
2026-05-12	47.2600	47.2600	47.2600	47.2600	-6.693%	1	147	-16.949%
2026-05-11	47.7000	50.6500	47.7000	50.6500	+6.073%	2	147	-22.507%
2026-05-08	48.0000	48.1000	47.7500	47.7500	-22.358%	6	145	-17.801%
2026-05-04	61.5000	61.5000	61.5000	61.5000	-4.577%	10	142	-36.179%
2026-04-24	64.4500	64.4500	64.4500	64.4500	+14.476%	2	142	-39.100%
2026-04-23	56.3000	56.3000	56.3000	56.3000	-10.635%	1	142	-30.284%
2026-04-17	62.5200	63.0000	62.5200	63.0000	-3.743%	7	142	-37.698%
2026-04-16	63.6800	65.4500	63.6800	65.4500	+1.552%	6	142	-40.031%
2026-04-14	64.4500	64.4500	64.4500	64.4500	+11.121%	1	139	-39.100%
2026-04-10	58.0000	58.0000	58.0000	58.0000	+10.772%	5	138	-32.328%
2026-03-26	52.3600	52.3600	52.3600	52.3600	-23.023%	1	143	-25.038%
2026-03-19	68.0200	68.0200	68.0200	68.0200	+4.727%	35	144	-42.296%
2026-03-17	64.9500	64.9500	64.9500	64.9500	+1.564%	1	109	-39.569%
2026-03-12	63.5100	63.9500	63.5100	63.9500	+4.051%	3	109	-38.624%
2026-03-11	61.4600	61.4600	61.4600	61.4600	-3.319%	1	110	-36.137%
2026-03-04	63.5000	63.5700	63.5000	63.5700	-16.651%	2	109	-38.257%
2026-02-27	76.2700	76.2700	76.2700	76.2700	+0.355%	1	109	-48.538%
2026-02-26	76.0000	76.0000	76.0000	76.0000	+4.095%	1	110	-48.355%
2026-02-25	73.0100	73.0100	73.0100	73.0100	+5.430%	2	108	-46.240%
2026-02-24	69.2500	69.2500	69.2500	69.2500	-8.278%	1	108	-43.321%
2026-02-17	74.1800	75.5000	74.1800	75.5000	+12.687%	3	107	-48.013%
2026-02-12	67.0000	67.0000	67.0000	67.0000	+8.065%	1	108	-41.418%
2026-02-10	62.0000	62.0000	62.0000	62.0000	+9.040%	1	109	-36.694%
2026-02-09	55.0000	56.8600	55.0000	56.8600	+6.639%	3	109	-30.971%
2026-02-06	53.3200	53.3200	53.3200	53.3200	+14.593%	1	108	-26.388%
2026-02-04	49.0000	49.0000	46.5300	46.5300	-21.282%	4	107	-15.646%
2026-02-02	59.1100	59.1100	59.1100	59.1100	-3.098%	1	105	-33.598%
2026-01-30	61.0000	61.0000	61.0000	61.0000	-8.955%	1	105	-35.656%
2026-01-28	67.0000	67.0000	67.0000	67.0000	+1.561%	1	104	-41.418%
2026-01-27	65.0000	65.9700	64.1800	65.9700	-0.045%	3	104	-40.503%
2026-01-26	66.0000	66.0000	66.0000	66.0000	+7.755%	1	102	-40.530%
2026-01-21	61.2500	61.2500	61.2500	61.2500	-11.038%	1	102	-35.918%
2026-01-16	66.7500	68.8500	66.7500	68.8500	-7.955%	9	99	-42.992%
2026-01-12	74.8000	74.8000	74.8000	74.8000	+9.197%	1	99	-47.527%
2026-01-09	68.5000	68.5000	68.5000	68.5000	+25.251%	3	98	-42.701%
2026-01-08	54.6900	54.6900	54.6900	54.6900	-4.804%	2	98	-28.232%
2026-01-07	57.4500	57.4500	57.4500	57.4500	-9.967%	1	98	-31.680%
2025-12-17	63.8100	63.8100	63.8100	63.8100	-16.860%	2	98	-38.489%
2025-12-02	76.7500	76.7500	76.7500	76.7500	-16.458%	14	100	-48.860%
2025-10-28	91.7500	91.8700	89.2600	91.8700	-18.338%	3	100	-57.277%
2025-09-18	112.5000	112.5000	112.5000	112.5000	+0.134%	3	99	-65.111%
2025-09-16	112.3500	112.3500	112.3500	112.3500	-3.933%	1	102	-65.065%
2025-09-15	116.9500	116.9500	116.9500	116.9500	+34.425%	1	101	-66.439%
2025-09-02	87.0000	87.0000	87.0000	87.0000	-9.375%	3	102	-54.885%
2025-08-21	96.7700	96.7700	96.0000	96.0000	-14.017%	7	103	-59.115%
2025-08-12	111.6500	111.6500	111.6500	111.6500	+4.688%	1	100	-64.845%
2025-08-06	109.5500	109.5500	106.6500	106.6500	-5.301%	8	99	-63.197%
2025-07-31	112.6200	112.6200	112.6200	112.6200	+13.186%	1	95	-65.148%
2025-07-28	99.5000	99.5000	99.5000	99.5000	-0.500%	5	96	-60.553%
2025-07-25	100.0000	100.0000	100.0000	100.0000	+9.685%	1	96	-60.750%
2025-07-17	89.8000	91.1700	89.8000	91.1700	-6.741%	47	95	-56.949%
2025-07-08	97.7600	97.7600	97.7600	97.7600	-2.142%	1	104	-59.851%
2025-07-07	99.7000	99.9000	99.7000	99.9000	+0.483%	6	103	-60.711%
2025-07-03	99.4700	99.4700	98.8700	99.4200	+7.948%	27	85	-60.521%
2025-07-01	92.1000	92.1000	92.1000	92.1000	-3.368%	1	85	-57.383%
2025-06-24	95.3100	95.3100	95.3100	95.3100	+0.975%	14	84	-58.819%
2025-06-20	91.9600	94.3900	91.9600	94.3900	+8.719%	4	70	-58.417%
2025-06-17	86.8200	86.8200	86.8200	86.8200	-1.116%	1	72	-54.792%
2025-06-16	87.8000	87.8000	87.8000	87.8000	+4.524%	2	72	-55.296%
2025-06-12	84.0000	84.0000	84.0000	84.0000	+6.897%	1	72	-53.274%
2025-06-11	78.3500	78.5800	78.3500	78.5800	-4.924%	3	72	-50.051%
2025-06-05	82.6500	82.6500	82.6500	82.6500	-1.101%	1	72	-52.511%
2025-06-04	83.5700	83.5700	83.5700	83.5700	-5.217%	1	71	-53.033%
2025-06-03	88.1700	88.1700	88.1700	88.1700	+9.938%	1	71	-55.484%
2025-06-02	75.5000	80.2000	75.5000	80.2000	+12.799%	4	71	-51.060%
2025-05-20	71.1000	71.1000	71.1000	71.1000	+6.358%	1	71	-44.796%
2025-05-14	66.8500	66.8500	66.8500	66.8500	+13.652%	1	72	-41.286%
2025-05-12	58.8200	58.8200	58.8200	58.8200	-0.642%	1	73	-33.271%
2025-05-06	59.2000	59.2000	59.2000	59.2000	+2.778%	1	74	-33.699%
2025-05-05	57.6000	57.6000	57.6000	57.6000	+21.776%	6	74	-31.858%
2025-04-25	47.1800	47.3000	47.1800	47.3000	+5.111%	4	74	-17.019%
2025-04-24	45.0000	45.0000	45.0000	45.0000	+4.895%	1	74	-12.778%
2025-04-23	44.5000	44.5000	42.9000	42.9000	+18.508%	2	74	-8.508%
2025-04-22	37.3000	37.3000	36.2000	36.2000	-7.653%	2	75	+8.425%
2025-04-16	39.2000	39.2000	39.2000	39.2000	-0.254%	1	74	+0.128%
2025-04-15	39.3000	39.3000	39.3000	39.3000	+0.383%	6	75	-0.127%
2025-04-14	39.1500	39.1500	39.1500	39.1500	+8.901%	1	75	+0.255%
2025-04-11	35.9500	35.9500	35.9500	35.9500	-5.020%	6	75	+9.179%
2025-04-10	38.6900	38.6900	36.5000	37.8500	-4.899%	5	72	+3.699%
2025-04-09	33.0000	39.8000	31.5000	39.8000	+16.374%	8	73	-1.382%
2025-04-08	37.3600	37.3900	34.2000	34.2000	+17.445%	7	70	+14.766%
2025-04-07	30.5300	31.2500	29.1200	29.1200	-1.121%	3	74	+34.787%
2025-04-04	26.5400	29.4500	26.5400	29.4500	-18.194%	6	73	+33.277%
2025-04-03	36.5700	37.0000	36.0000	36.0000	-22.581%	15	75	+9.028%
2025-04-02	46.5000	46.5000	46.5000	46.5000	+7.020%	2	66	-15.591%
2025-04-01	43.4500	43.4500	43.4500	43.4500	+12.857%	5	66	-9.666%
2025-03-31	38.5000	38.5000	38.5000	38.5000	-10.465%	5	68	+1.948%
2025-03-27	43.0000	43.0000	43.0000	43.0000	-17.212%	1	63	-8.721%
2025-03-20	51.9400	51.9400	51.9400	51.9400	+11.007%	1	63	-24.432%
2025-03-18	46.7900	46.7900	46.7900	46.7900	+3.518%	1	62	-16.115%
2025-03-14	45.2000	45.2000	45.2000	45.2000	-7.905%	2	62	-13.164%
2025-03-12	49.0800	49.0800	49.0800	49.0800	+24.981%	1	62	-20.029%
2025-03-11	36.7300	39.2700	35.4800	39.2700	+17.259%	13	63	-0.051%
2025-03-10	36.8500	36.8500	33.4900	33.4900	-16.170%	6	59	+17.199%
2025-03-07	37.9400	39.9500	37.3900	39.9500	-7.309%	10	60	-1.752%
2025-03-06	43.5800	43.5800	43.1000	43.1000	-5.045%	2	66	-8.933%
2025-03-04	45.3900	45.3900	45.3900	45.3900	-8.855%	20	66	-13.527%
2025-03-03	49.8000	49.8000	49.8000	49.8000	+5.397%	1	66	-21.185%
2025-02-28	47.2500	47.2500	47.2500	47.2500	-15.700%	40	66	-16.931%
2025-02-27	56.0500	56.0500	56.0500	56.0500	-16.156%	1	46	-29.973%
2025-02-26	66.8500	66.8500	66.8500	66.8500	+20.559%	3	46	-41.286%
2025-02-25	55.4500	55.4500	55.4500	55.4500	-19.824%	1	42	-29.216%
2025-02-24	69.1600	69.1600	69.1600	69.1600	-0.130%	1	42	-43.248%
2025-02-21	71.0000	71.0000	69.2500	69.2500	-16.566%	4	42	-43.321%
2025-02-19	83.9000	83.9000	83.0000	83.0000	-1.822%	2	40	-52.711%
2025-02-14	84.5400	84.5400	84.5400	84.5400	+4.177%	2	39	-53.572%
2025-02-07	81.1500	81.1500	81.1500	81.1500	-3.047%	4	39	-51.633%
2025-02-06	83.7000	83.7000	83.7000	83.7000	-3.181%	1	39	-53.106%
2025-02-03	81.0000	86.4500	81.0000	86.4500	+5.298%	2	39	-54.598%
2025-01-30	82.1000	82.1000	82.1000	82.1000	+12.158%	1	40	-52.192%
2025-01-29	68.4200	73.2000	68.4200	73.2000	+11.246%	2	40	-46.380%
2025-01-28	65.8000	65.8000	65.8000	65.8000	+8.491%	2	38	-40.350%
2025-01-27	60.6500	60.6500	60.6500	60.6500	-39.198%	5	36	-35.284%
2025-01-21	99.7500	99.7500	99.7500	99.7500	+34.615%	1	41	-60.652%
2025-01-03	74.1000	74.1000	74.1000	74.1000	+13.043%	2	40	-47.031%
2025-01-02	61.9000	65.5500	61.9000	65.5500	+11.290%	4	40	-40.122%
2024-12-31	58.7800	58.9000	58.7800	58.9000	-6.877%	3	39	-33.362%
2024-12-24	63.2500	63.2500	63.2500	63.2500	+2.662%	4	35	-37.945%
2024-12-20	61.7100	61.7100	61.6100	61.6100	+3.546%	3	35	-36.293%
2024-12-19	59.5000	59.5100	59.5000	59.5000	-9.848%	5	34	-34.034%
2024-12-12	66.0000	66.0000	66.0000	66.0000	-17.500%	1	31	-40.530%
2024-11-21	80.0000	80.0000	80.0000	80.0000	+7.239%	1	31	-50.938%
2024-11-20	74.6000	74.6000	74.6000	74.6000	+26.398%	1	31	-47.386%
2024-11-08	59.0200	59.0200	59.0200	59.0200	+0.631%	2	32	-33.497%
2024-10-04	58.6500	58.6500	58.6500	58.6500	+5.695%	6	31	-33.078%
2024-10-03	55.4900	55.4900	55.4900	55.4900	+15.172%	1	32	-29.267%
2024-10-02	48.1900	48.1900	48.1800	48.1800	+15.346%	2	32	-18.535%
2024-09-27	40.0000	42.9200	40.0000	41.7700	-3.221%	10	33	-6.033%
2024-09-25	43.2200	43.2200	43.1600	43.1600	+17.474%	7	29	-9.059%
2024-09-24	36.7400	36.7400	36.7400	36.7400	-1.237%	1	26	+6.832%
2024-09-23	37.5000	37.5000	37.2000	37.2000	+16.724%	4	26	+5.511%
2024-09-20	26.8000	31.8700	26.8000	31.8700	+42.277%	62	26	+23.157%
2024-09-19	22.0000	22.5000	22.0000	22.4000	-2.141%	17	22	+75.223%
2024-09-18	22.8900	22.8900	22.8900	22.8900	0.000%	5	5	+71.472%