Dark

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

EOD

Sep 30, 2026

31.38-14.844%(-5.47)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	31.6500	31.6500	31.3100	31.3800	-14.844%	26	278	0.000%
2026-09-29	36.8500	36.8500	36.8500	36.8500	+13.210%	1	255	-14.844%
2026-09-25	32.5500	32.5500	32.5500	32.5500	-1.214%	1	256	-3.594%
2026-09-24	32.9500	32.9500	32.9500	32.9500	+1.729%	1	256	-4.765%
2026-09-23	33.6300	33.6300	32.3900	32.3900	-8.087%	2	257	-3.118%
2026-09-22	35.2400	35.2400	35.2400	35.2400	-0.028%	1	257	-10.953%
2026-09-21	35.6600	35.6600	35.2500	35.2500	-1.947%	2	257	-10.979%
2026-09-18	35.9500	35.9500	35.9500	35.9500	-0.553%	2	256	-12.712%
2026-09-15	36.1500	36.1500	36.1500	36.1500	-13.929%	1	258	-13.195%
2026-09-11	42.0000	42.0000	42.0000	42.0000	-6.770%	5	258	-25.286%
2026-09-10	45.0500	45.0500	45.0500	45.0500	+1.992%	2	253	-30.344%
2026-09-09	44.1700	44.1700	44.1700	44.1700	-2.923%	1	253	-28.956%
2026-09-08	45.1800	45.5000	45.1800	45.5000	+9.771%	5	253	-31.033%
2026-09-04	39.0000	41.4500	39.0000	41.4500	+27.774%	2	259	-24.294%
2026-09-01	33.4500	33.4500	32.3200	32.4400	-0.338%	52	259	-3.268%
2026-08-31	32.5500	32.5500	32.5500	32.5500	-10.577%	2	208	-3.594%
2026-08-27	36.4000	36.4000	36.4000	36.4000	+11.383%	5	208	-13.791%
2026-08-24	32.5000	32.6800	32.5000	32.6800	-12.714%	2	208	-3.978%
2026-08-19	37.4400	37.4400	37.4400	37.4400	-15.865%	1	206	-16.186%
2026-08-14	44.5000	44.5000	44.5000	44.5000	+5.826%	1	205	-29.483%
2026-08-13	42.0500	42.0500	42.0500	42.0500	+21.884%	4	206	-25.375%
2026-08-07	34.5000	34.5000	34.5000	34.5000	-12.102%	1	206	-9.043%
2026-08-05	39.2500	39.2500	39.2500	39.2500	-6.100%	1	206	-20.051%
2026-08-04	45.3100	45.3100	41.8000	41.8000	-6.800%	23	205	-24.928%
2026-07-31	44.8500	44.8500	44.8500	44.8500	-1.860%	5	199	-30.033%
2026-07-30	47.0000	47.0000	45.7000	45.7000	+9.540%	15	194	-31.335%
2026-07-29	41.7200	41.7200	41.7200	41.7200	-34.299%	1	179	-24.784%
2026-07-24	64.3000	64.3000	63.5000	63.5000	+28.543%	2	179	-50.583%
2026-07-16	49.5400	49.5400	49.4000	49.4000	-11.215%	31	180	-36.478%
2026-07-10	55.6400	55.6400	55.6400	55.6400	+11.169%	1	181	-43.602%
2026-07-06	50.0500	50.0500	50.0500	50.0500	-4.739%	1	181	-37.303%
2026-07-01	52.5400	52.5400	52.5400	52.5400	-10.157%	1	180	-40.274%
2026-06-29	60.5400	60.5400	58.4800	58.4800	-4.319%	3	180	-46.341%
2026-06-23	61.3800	61.3800	61.1200	61.1200	-3.138%	2	181	-48.658%
2026-06-18	63.1000	63.1000	63.1000	63.1000	+35.118%	1	182	-50.269%
2026-06-12	47.0000	47.0000	46.7000	46.7000	+10.953%	3	182	-32.805%
2026-06-11	42.0900	42.0900	42.0900	42.0900	-10.542%	4	182	-25.445%
2026-06-05	47.0500	47.0500	47.0500	47.0500	-25.542%	1	182	-33.305%
2026-05-26	63.1900	63.1900	63.1900	63.1900	+13.102%	1	183	-50.340%
2026-05-22	52.7000	55.8700	52.7000	55.8700	+16.907%	5	183	-43.834%
2026-05-21	48.3500	48.3500	47.7900	47.7900	+6.603%	31	183	-34.338%
2026-05-20	42.0500	44.8300	42.0500	44.8300	+25.223%	6	183	-30.002%
2026-05-19	35.8000	35.8000	35.8000	35.8000	-2.186%	1	154	-12.346%
2026-05-18	41.2000	41.2000	36.6000	36.6000	-8.156%	11	154	-14.262%
2026-05-15	39.8500	39.8500	39.8500	39.8500	-5.569%	1	154	-21.255%
2026-05-14	42.2000	42.2000	42.2000	42.2000	-10.707%	1	148	-25.640%
2026-05-12	47.2600	47.2600	47.2600	47.2600	-6.693%	1	147	-33.601%
2026-05-11	47.7000	50.6500	47.7000	50.6500	+6.073%	2	147	-38.045%
2026-05-08	48.0000	48.1000	47.7500	47.7500	-22.358%	6	145	-34.283%
2026-05-04	61.5000	61.5000	61.5000	61.5000	-4.577%	10	142	-48.976%
2026-04-24	64.4500	64.4500	64.4500	64.4500	+14.476%	2	142	-51.311%
2026-04-23	56.3000	56.3000	56.3000	56.3000	-10.635%	1	142	-44.263%
2026-04-17	62.5200	63.0000	62.5200	63.0000	-3.743%	7	142	-50.190%
2026-04-16	63.6800	65.4500	63.6800	65.4500	+1.552%	6	142	-52.055%
2026-04-14	64.4500	64.4500	64.4500	64.4500	+11.121%	1	139	-51.311%
2026-04-10	58.0000	58.0000	58.0000	58.0000	+10.772%	5	138	-45.897%
2026-03-26	52.3600	52.3600	52.3600	52.3600	-23.023%	1	143	-40.069%
2026-03-19	68.0200	68.0200	68.0200	68.0200	+4.727%	35	144	-53.867%
2026-03-17	64.9500	64.9500	64.9500	64.9500	+1.564%	1	109	-51.686%
2026-03-12	63.5100	63.9500	63.5100	63.9500	+4.051%	3	109	-50.930%
2026-03-11	61.4600	61.4600	61.4600	61.4600	-3.319%	1	110	-48.942%
2026-03-04	63.5000	63.5700	63.5000	63.5700	-16.651%	2	109	-50.637%
2026-02-27	76.2700	76.2700	76.2700	76.2700	+0.355%	1	109	-58.857%
2026-02-26	76.0000	76.0000	76.0000	76.0000	+4.095%	1	110	-58.711%
2026-02-25	73.0100	73.0100	73.0100	73.0100	+5.430%	2	108	-57.020%
2026-02-24	69.2500	69.2500	69.2500	69.2500	-8.278%	1	108	-54.686%
2026-02-17	74.1800	75.5000	74.1800	75.5000	+12.687%	3	107	-58.437%
2026-02-12	67.0000	67.0000	67.0000	67.0000	+8.065%	1	108	-53.164%
2026-02-10	62.0000	62.0000	62.0000	62.0000	+9.040%	1	109	-49.387%
2026-02-09	55.0000	56.8600	55.0000	56.8600	+6.639%	3	109	-44.812%
2026-02-06	53.3200	53.3200	53.3200	53.3200	+14.593%	1	108	-41.148%
2026-02-04	49.0000	49.0000	46.5300	46.5300	-21.282%	4	107	-32.560%
2026-02-02	59.1100	59.1100	59.1100	59.1100	-3.098%	1	105	-46.913%
2026-01-30	61.0000	61.0000	61.0000	61.0000	-8.955%	1	105	-48.557%
2026-01-28	67.0000	67.0000	67.0000	67.0000	+1.561%	1	104	-53.164%
2026-01-27	65.0000	65.9700	64.1800	65.9700	-0.045%	3	104	-52.433%
2026-01-26	66.0000	66.0000	66.0000	66.0000	+7.755%	1	102	-52.455%
2026-01-21	61.2500	61.2500	61.2500	61.2500	-11.038%	1	102	-48.767%
2026-01-16	66.7500	68.8500	66.7500	68.8500	-7.955%	9	99	-54.423%
2026-01-12	74.8000	74.8000	74.8000	74.8000	+9.197%	1	99	-58.048%
2026-01-09	68.5000	68.5000	68.5000	68.5000	+25.251%	3	98	-54.190%
2026-01-08	54.6900	54.6900	54.6900	54.6900	-4.804%	2	98	-42.622%
2026-01-07	57.4500	57.4500	57.4500	57.4500	-9.967%	1	98	-45.379%
2025-12-17	63.8100	63.8100	63.8100	63.8100	-16.860%	2	98	-50.823%
2025-12-02	76.7500	76.7500	76.7500	76.7500	-16.458%	14	100	-59.114%
2025-10-28	91.7500	91.8700	89.2600	91.8700	-18.338%	3	100	-65.843%
2025-09-18	112.5000	112.5000	112.5000	112.5000	+0.134%	3	99	-72.107%
2025-09-16	112.3500	112.3500	112.3500	112.3500	-3.933%	1	102	-72.069%
2025-09-15	116.9500	116.9500	116.9500	116.9500	+34.425%	1	101	-73.168%
2025-09-02	87.0000	87.0000	87.0000	87.0000	-9.375%	3	102	-63.931%
2025-08-21	96.7700	96.7700	96.0000	96.0000	-14.017%	7	103	-67.313%
2025-08-12	111.6500	111.6500	111.6500	111.6500	+4.688%	1	100	-71.894%
2025-08-06	109.5500	109.5500	106.6500	106.6500	-5.301%	8	99	-70.577%
2025-07-31	112.6200	112.6200	112.6200	112.6200	+13.186%	1	95	-72.136%
2025-07-28	99.5000	99.5000	99.5000	99.5000	-0.500%	5	96	-68.462%
2025-07-25	100.0000	100.0000	100.0000	100.0000	+9.685%	1	96	-68.620%
2025-07-17	89.8000	91.1700	89.8000	91.1700	-6.741%	47	95	-65.581%
2025-07-08	97.7600	97.7600	97.7600	97.7600	-2.142%	1	104	-67.901%
2025-07-07	99.7000	99.9000	99.7000	99.9000	+0.483%	6	103	-68.589%
2025-07-03	99.4700	99.4700	98.8700	99.4200	+7.948%	27	85	-68.437%
2025-07-01	92.1000	92.1000	92.1000	92.1000	-3.368%	1	85	-65.928%
2025-06-24	95.3100	95.3100	95.3100	95.3100	+0.975%	14	84	-67.076%
2025-06-20	91.9600	94.3900	91.9600	94.3900	+8.719%	4	70	-66.755%
2025-06-17	86.8200	86.8200	86.8200	86.8200	-1.116%	1	72	-63.856%
2025-06-16	87.8000	87.8000	87.8000	87.8000	+4.524%	2	72	-64.260%
2025-06-12	84.0000	84.0000	84.0000	84.0000	+6.897%	1	72	-62.643%
2025-06-11	78.3500	78.5800	78.3500	78.5800	-4.924%	3	72	-60.066%
2025-06-05	82.6500	82.6500	82.6500	82.6500	-1.101%	1	72	-62.033%
2025-06-04	83.5700	83.5700	83.5700	83.5700	-5.217%	1	71	-62.451%
2025-06-03	88.1700	88.1700	88.1700	88.1700	+9.938%	1	71	-64.410%
2025-06-02	75.5000	80.2000	75.5000	80.2000	+12.799%	4	71	-60.873%
2025-05-20	71.1000	71.1000	71.1000	71.1000	+6.358%	1	71	-55.865%
2025-05-14	66.8500	66.8500	66.8500	66.8500	+13.652%	1	72	-53.059%
2025-05-12	58.8200	58.8200	58.8200	58.8200	-0.642%	1	73	-46.651%
2025-05-06	59.2000	59.2000	59.2000	59.2000	+2.778%	1	74	-46.993%
2025-05-05	57.6000	57.6000	57.6000	57.6000	+21.776%	6	74	-45.521%
2025-04-25	47.1800	47.3000	47.1800	47.3000	+5.111%	4	74	-33.658%
2025-04-24	45.0000	45.0000	45.0000	45.0000	+4.895%	1	74	-30.267%
2025-04-23	44.5000	44.5000	42.9000	42.9000	+18.508%	2	74	-26.853%
2025-04-22	37.3000	37.3000	36.2000	36.2000	-7.653%	2	75	-13.315%
2025-04-16	39.2000	39.2000	39.2000	39.2000	-0.254%	1	74	-19.949%
2025-04-15	39.3000	39.3000	39.3000	39.3000	+0.383%	6	75	-20.153%
2025-04-14	39.1500	39.1500	39.1500	39.1500	+8.901%	1	75	-19.847%
2025-04-11	35.9500	35.9500	35.9500	35.9500	-5.020%	6	75	-12.712%
2025-04-10	38.6900	38.6900	36.5000	37.8500	-4.899%	5	72	-17.094%
2025-04-09	33.0000	39.8000	31.5000	39.8000	+16.374%	8	73	-21.156%
2025-04-08	37.3600	37.3900	34.2000	34.2000	+17.445%	7	70	-8.246%
2025-04-07	30.5300	31.2500	29.1200	29.1200	-1.121%	3	74	+7.761%
2025-04-04	26.5400	29.4500	26.5400	29.4500	-18.194%	6	73	+6.553%
2025-04-03	36.5700	37.0000	36.0000	36.0000	-22.581%	15	75	-12.833%
2025-04-02	46.5000	46.5000	46.5000	46.5000	+7.020%	2	66	-32.516%
2025-04-01	43.4500	43.4500	43.4500	43.4500	+12.857%	5	66	-27.779%
2025-03-31	38.5000	38.5000	38.5000	38.5000	-10.465%	5	68	-18.494%
2025-03-27	43.0000	43.0000	43.0000	43.0000	-17.212%	1	63	-27.023%
2025-03-20	51.9400	51.9400	51.9400	51.9400	+11.007%	1	63	-39.584%
2025-03-18	46.7900	46.7900	46.7900	46.7900	+3.518%	1	62	-32.934%
2025-03-14	45.2000	45.2000	45.2000	45.2000	-7.905%	2	62	-30.575%
2025-03-12	49.0800	49.0800	49.0800	49.0800	+24.981%	1	62	-36.064%
2025-03-11	36.7300	39.2700	35.4800	39.2700	+17.259%	13	63	-20.092%
2025-03-10	36.8500	36.8500	33.4900	33.4900	-16.170%	6	59	-6.300%
2025-03-07	37.9400	39.9500	37.3900	39.9500	-7.309%	10	60	-21.452%
2025-03-06	43.5800	43.5800	43.1000	43.1000	-5.045%	2	66	-27.193%
2025-03-04	45.3900	45.3900	45.3900	45.3900	-8.855%	20	66	-30.866%
2025-03-03	49.8000	49.8000	49.8000	49.8000	+5.397%	1	66	-36.988%
2025-02-28	47.2500	47.2500	47.2500	47.2500	-15.700%	40	66	-33.587%
2025-02-27	56.0500	56.0500	56.0500	56.0500	-16.156%	1	46	-44.014%
2025-02-26	66.8500	66.8500	66.8500	66.8500	+20.559%	3	46	-53.059%
2025-02-25	55.4500	55.4500	55.4500	55.4500	-19.824%	1	42	-43.408%
2025-02-24	69.1600	69.1600	69.1600	69.1600	-0.130%	1	42	-54.627%
2025-02-21	71.0000	71.0000	69.2500	69.2500	-16.566%	4	42	-54.686%
2025-02-19	83.9000	83.9000	83.0000	83.0000	-1.822%	2	40	-62.193%
2025-02-14	84.5400	84.5400	84.5400	84.5400	+4.177%	2	39	-62.881%
2025-02-07	81.1500	81.1500	81.1500	81.1500	-3.047%	4	39	-61.331%
2025-02-06	83.7000	83.7000	83.7000	83.7000	-3.181%	1	39	-62.509%
2025-02-03	81.0000	86.4500	81.0000	86.4500	+5.298%	2	39	-63.702%
2025-01-30	82.1000	82.1000	82.1000	82.1000	+12.158%	1	40	-61.778%
2025-01-29	68.4200	73.2000	68.4200	73.2000	+11.246%	2	40	-57.131%
2025-01-28	65.8000	65.8000	65.8000	65.8000	+8.491%	2	38	-52.310%
2025-01-27	60.6500	60.6500	60.6500	60.6500	-39.198%	5	36	-48.261%
2025-01-21	99.7500	99.7500	99.7500	99.7500	+34.615%	1	41	-68.541%
2025-01-03	74.1000	74.1000	74.1000	74.1000	+13.043%	2	40	-57.652%
2025-01-02	61.9000	65.5500	61.9000	65.5500	+11.290%	4	40	-52.128%
2024-12-31	58.7800	58.9000	58.7800	58.9000	-6.877%	3	39	-46.723%
2024-12-24	63.2500	63.2500	63.2500	63.2500	+2.662%	4	35	-50.387%
2024-12-20	61.7100	61.7100	61.6100	61.6100	+3.546%	3	35	-49.067%
2024-12-19	59.5000	59.5100	59.5000	59.5000	-9.848%	5	34	-47.261%
2024-12-12	66.0000	66.0000	66.0000	66.0000	-17.500%	1	31	-52.455%
2024-11-21	80.0000	80.0000	80.0000	80.0000	+7.239%	1	31	-60.775%
2024-11-20	74.6000	74.6000	74.6000	74.6000	+26.398%	1	31	-57.936%
2024-11-08	59.0200	59.0200	59.0200	59.0200	+0.631%	2	32	-46.832%
2024-10-04	58.6500	58.6500	58.6500	58.6500	+5.695%	6	31	-46.496%
2024-10-03	55.4900	55.4900	55.4900	55.4900	+15.172%	1	32	-43.449%
2024-10-02	48.1900	48.1900	48.1800	48.1800	+15.346%	2	32	-34.869%
2024-09-27	40.0000	42.9200	40.0000	41.7700	-3.221%	10	33	-24.874%
2024-09-25	43.2200	43.2200	43.1600	43.1600	+17.474%	7	29	-27.294%
2024-09-24	36.7400	36.7400	36.7400	36.7400	-1.237%	1	26	-14.589%
2024-09-23	37.5000	37.5000	37.2000	37.2000	+16.724%	4	26	-15.645%
2024-09-20	26.8000	31.8700	26.8000	31.8700	+42.277%	62	26	-1.537%
2024-09-19	22.0000	22.5000	22.0000	22.4000	-2.141%	17	22	+40.089%
2024-09-18	22.8900	22.8900	22.8900	22.8900	0.000%	5	5	+37.090%