Dark

VST20270115C115
VST Jan 15 2027 115.00 Call (VST270115C00115000)
option OPRA

EOD

Sep 30, 2026

28.20-8.263%(-2.54)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	27.0000	28.2000	27.0000	28.2000	-8.263%	11	237	0.000%
2026-09-29	31.3000	31.3000	30.7400	30.7400	+13.852%	2	226	-8.263%
2026-09-25	29.3000	29.3000	27.0000	27.0000	-7.534%	4	227	+4.444%
2026-09-24	29.2000	29.2000	29.2000	29.2000	+1.565%	10	223	-3.425%
2026-09-23	29.7000	29.7000	28.7500	28.7500	-10.575%	3	214	-1.913%
2026-09-22	32.1500	32.1500	32.1500	32.1500	-4.087%	1	213	-12.286%
2026-09-17	33.5200	33.5200	33.5200	33.5200	+8.129%	1	212	-15.871%
2026-09-16	31.0000	31.0000	31.0000	31.0000	-18.421%	10	211	-9.032%
2026-09-11	36.9500	38.0000	36.9500	38.0000	0.000%	3	201	-25.789%
2026-09-10	38.0000	38.0000	38.0000	38.0000	-1.554%	1	201	-25.789%
2026-09-04	37.9500	38.6000	37.9500	38.6000	+22.345%	2	200	-26.943%
2026-09-02	32.0000	32.0000	31.5500	31.5500	+8.122%	2	200	-10.618%
2026-09-01	29.1800	29.1800	29.1800	29.1800	+4.103%	1	199	-3.358%
2026-08-31	28.0300	28.0300	28.0300	28.0300	-3.345%	1	199	+0.606%
2026-08-28	30.0000	30.0000	29.0000	29.0000	-6.692%	3	198	-2.759%
2026-08-25	31.0800	31.0800	31.0800	31.0800	-0.480%	1	195	-9.266%
2026-08-19	31.2300	31.2300	31.2300	31.2300	-17.206%	1	194	-9.702%
2026-08-12	38.0000	38.0000	37.7200	37.7200	+8.266%	2	193	-25.239%
2026-08-07	34.8400	34.8400	34.8400	34.8400	-1.582%	1	193	-19.059%
2026-08-06	35.0000	35.5000	35.0000	35.4000	-16.411%	3	192	-20.339%
2026-08-04	42.3500	42.3500	42.3500	42.3500	-9.605%	1	191	-33.412%
2026-08-03	46.8500	46.8500	46.8500	46.8500	+10.313%	1	192	-39.808%
2026-07-30	42.4700	42.4700	42.4700	42.4700	+3.585%	1	193	-33.600%
2026-07-28	41.0000	41.0000	41.0000	41.0000	-30.034%	1	193	-31.220%
2026-07-23	58.6000	58.6000	58.6000	58.6000	+6.934%	2	193	-51.877%
2026-07-22	54.8000	54.8000	54.8000	54.8000	+24.545%	1	195	-48.540%
2026-07-16	45.7000	45.7000	44.0000	44.0000	-24.138%	2	196	-35.909%
2026-07-15	58.0000	58.0000	58.0000	58.0000	+2.965%	2	198	-51.379%
2026-06-29	56.5000	56.5000	56.3300	56.3300	-8.998%	4	198	-49.938%
2026-06-18	61.9000	61.9000	61.9000	61.9000	+19.961%	3	203	-54.443%
2026-06-17	51.6000	51.6000	51.6000	51.6000	-2.642%	1	203	-45.349%
2026-06-16	51.5000	53.0000	51.5000	53.0000	+26.946%	2	203	-46.792%
2026-06-11	40.1000	41.7500	40.1000	41.7500	+14.384%	2	203	-32.455%
2026-06-10	36.5000	36.5000	36.5000	36.5000	-9.542%	6	203	-22.740%
2026-06-09	44.1500	44.1500	40.3500	40.3500	-6.163%	2	207	-30.112%
2026-06-08	43.0000	43.0000	43.0000	43.0000	-19.701%	1	207	-34.419%
2026-05-29	53.5500	53.5500	53.5500	53.5500	-6.381%	1	206	-47.339%
2026-05-28	56.7500	57.5500	56.7500	57.2000	+1.689%	3	205	-50.699%
2026-05-27	56.2500	56.2500	56.2500	56.2500	-4.027%	1	208	-49.867%
2026-05-26	58.5000	59.6000	58.5000	58.6100	+15.602%	3	207	-51.885%
2026-05-22	50.7000	50.7000	50.7000	50.7000	+12.692%	1	210	-44.379%
2026-05-21	45.2400	45.2400	44.9900	44.9900	+37.668%	2	211	-37.319%
2026-05-19	33.7000	33.7000	32.6800	32.6800	-4.723%	2	211	-13.709%
2026-05-18	36.5500	36.5500	34.3000	34.3000	-8.166%	3	210	-17.784%
2026-05-15	37.3500	37.3500	37.3500	37.3500	-3.339%	1	210	-24.498%
2026-05-14	38.6400	38.6400	38.6400	38.6400	-5.756%	1	204	-27.019%
2026-05-13	38.3000	41.0000	37.7500	41.0000	-8.380%	124	205	-31.220%
2026-05-12	43.7200	44.7500	43.7200	44.7500	-6.771%	3	205	-36.983%
2026-05-11	45.0500	48.0000	45.0500	48.0000	+9.091%	2	205	-41.250%
2026-05-08	44.5000	44.5000	44.0000	44.0000	-20.721%	2	274	-35.909%
2026-05-07	55.5000	55.5000	55.5000	55.5000	+0.108%	1	272	-49.189%
2026-04-20	55.3800	55.4400	55.3800	55.4400	-5.392%	2	271	-49.134%
2026-04-17	58.6400	58.6400	58.6000	58.6000	-2.496%	6	273	-51.877%
2026-04-16	60.1000	60.1000	60.1000	60.1000	+12.336%	1	279	-53.078%
2026-03-27	53.5000	53.5000	53.5000	53.5000	-0.019%	1	280	-47.290%
2026-03-25	53.5100	53.5100	53.5100	53.5100	+0.206%	1	281	-47.300%
2026-03-23	52.6000	53.4000	51.9000	53.4000	+9.651%	5	281	-47.191%
2026-03-20	57.3000	57.3000	48.7000	48.7000	-26.877%	43	280	-42.094%
2026-03-18	66.6000	66.6000	66.6000	66.6000	+9.810%	40	317	-57.658%
2026-03-16	60.6500	60.6500	60.6500	60.6500	+2.971%	1	289	-53.504%
2026-03-13	58.9000	58.9000	58.9000	58.9000	-3.679%	1	289	-52.122%
2026-03-12	61.1500	61.1500	61.1500	61.1500	+11.283%	4	288	-53.884%
2026-03-03	55.5100	55.5100	54.9500	54.9500	-22.931%	2	288	-48.681%
2026-02-27	70.0000	71.3000	70.0000	71.3000	+7.867%	3	288	-60.449%
2026-02-24	65.1000	66.1000	65.1000	66.1000	-9.390%	10	289	-57.337%
2026-02-17	72.9500	72.9500	72.9500	72.9500	+14.395%	1	279	-61.343%
2026-02-12	63.7700	63.7700	63.7700	63.7700	+7.176%	2	279	-55.779%
2026-02-10	56.3000	59.5000	56.3000	59.5000	+10.883%	3	281	-52.605%
2026-02-09	54.0000	54.0000	53.5000	53.6600	+22.651%	3	282	-47.447%
2026-02-04	51.0000	51.0000	43.7500	43.7500	-22.703%	5	281	-35.543%
2026-02-02	56.6000	56.6000	56.6000	56.6000	-4.489%	1	278	-50.177%
2026-01-29	59.2600	59.2600	59.2600	59.2600	-2.852%	1	277	-52.413%
2026-01-21	59.7500	61.0000	59.7500	61.0000	-5.792%	2	276	-53.770%
2026-01-16	64.5000	65.0000	64.2500	64.7500	+1.330%	16	283	-56.448%
2026-01-09	68.1500	68.1500	63.9000	63.9000	+25.664%	4	283	-55.869%
2026-01-08	50.8500	50.8500	50.8500	50.8500	-15.250%	4	284	-44.543%
2026-01-05	60.0000	60.0000	60.0000	60.0000	-0.826%	1	285	-53.000%
2025-12-26	60.5000	60.5000	60.5000	60.5000	-1.706%	1	285	-53.388%
2025-12-24	61.5500	61.5500	61.5500	61.5500	-1.756%	1	286	-54.184%
2025-12-22	60.9400	62.6500	60.9400	62.6500	-14.413%	3	286	-54.988%
2025-12-12	73.2000	73.2000	73.2000	73.2000	+3.099%	1	286	-61.475%
2025-12-05	71.0000	71.0000	71.0000	71.0000	+2.750%	1	286	-60.282%
2025-11-21	70.5000	70.5000	69.1000	69.1000	-7.248%	20	285	-59.190%
2025-11-13	74.5000	74.5000	74.5000	74.5000	-4.180%	1	266	-62.148%
2025-11-07	77.7500	77.7500	77.7500	77.7500	-9.329%	5	265	-63.730%
2025-11-04	85.7500	85.7500	85.7500	85.7500	-9.499%	5	265	-67.114%
2025-10-30	94.8000	94.8000	94.7500	94.7500	+7.414%	2	265	-70.237%
2025-10-28	88.2100	88.2100	88.2100	88.2100	+0.011%	5	265	-68.031%
2025-10-21	88.2000	88.2000	88.2000	88.2000	-13.274%	5	265	-68.027%
2025-10-08	101.7000	101.7000	101.7000	101.7000	0.000%	3	265	-72.271%
2025-09-29	101.7000	101.7000	101.7000	101.7000	-12.328%	1	266	-72.271%
2025-09-22	116.0000	116.0000	116.0000	116.0000	+10.476%	2	265	-75.690%
2025-09-10	105.0000	105.0000	105.0000	105.0000	+10.526%	1	265	-73.143%
2025-08-22	95.0000	95.0000	95.0000	95.0000	-1.042%	1	266	-70.316%
2025-08-19	96.0000	96.0000	96.0000	96.0000	-14.651%	1	266	-70.625%
2025-07-31	112.4800	112.4800	112.4800	112.4800	+22.261%	1	265	-74.929%
2025-07-22	92.0000	92.0000	92.0000	92.0000	+4.545%	1	265	-69.348%
2025-07-16	88.0000	88.0000	88.0000	88.0000	-8.333%	1	266	-67.955%
2025-07-09	96.0000	96.0000	96.0000	96.0000	-0.518%	2	267	-70.625%
2025-07-07	96.5000	96.5000	96.5000	96.5000	+3.076%	1	269	-70.777%
2025-06-26	93.6200	93.6200	93.6200	93.6200	+0.236%	1	269	-69.878%
2025-06-25	93.4000	93.4000	93.4000	93.4000	+2.875%	1	269	-69.807%
2025-06-23	90.7900	90.7900	90.7900	90.7900	-0.493%	1	270	-68.939%
2025-06-20	89.2600	91.2400	89.2600	91.2400	+5.480%	4	270	-69.093%
2025-06-17	86.5000	86.5000	86.5000	86.5000	+7.054%	1	272	-67.399%
2025-06-13	80.8500	80.9000	80.7000	80.8000	-3.672%	52	273	-65.099%
2025-06-03	83.8800	83.8800	83.8800	83.8800	+10.908%	2	273	-66.381%
2025-06-02	75.0000	75.6300	75.0000	75.6300	+3.887%	3	275	-62.713%
2025-05-27	70.0000	72.8000	70.0000	72.8000	+6.448%	63	277	-61.264%
2025-05-23	68.5000	68.5000	68.3900	68.3900	+3.952%	4	336	-58.766%
2025-05-21	65.7900	65.7900	65.7900	65.7900	-2.533%	1	336	-57.136%
2025-05-20	67.5000	67.5000	67.5000	67.5000	+32.353%	1	337	-58.222%
2025-05-07	51.0000	51.0000	51.0000	51.0000	-4.512%	1	338	-44.706%
2025-05-01	53.4100	53.4100	53.4100	53.4100	+17.385%	1	339	-47.201%
2025-04-29	45.5000	45.5000	45.5000	45.5000	0.000%	1	340	-38.022%
2025-04-28	45.0000	45.5000	45.0000	45.5000	-0.110%	5	341	-38.022%
2025-04-25	45.5000	45.5500	45.5000	45.5500	+9.495%	4	340	-38.090%
2025-04-23	41.4500	41.7400	41.4500	41.6000	+17.018%	4	341	-32.212%
2025-04-22	35.6000	35.6000	35.3000	35.5500	+15.610%	19	313	-20.675%
2025-04-21	31.5000	31.5000	29.8400	30.7500	-17.339%	121	303	-8.293%
2025-04-17	37.5000	37.5000	37.2000	37.2000	-0.800%	2	204	-24.194%
2025-04-16	37.2500	38.2000	37.2500	37.5000	+5.902%	6	204	-24.800%
2025-04-14	36.4500	37.2700	35.1800	35.4100	-1.089%	38	200	-20.361%
2025-04-11	35.8000	35.8000	35.8000	35.8000	+4.678%	4	171	-21.229%
2025-04-10	34.8400	34.8400	34.2000	34.2000	-14.286%	2	169	-17.544%
2025-04-09	30.0000	39.9000	30.0000	39.9000	+19.104%	11	171	-29.323%
2025-04-08	34.2500	34.2500	33.5000	33.5000	+22.666%	8	166	-15.821%
2025-04-07	27.4800	27.4800	27.3100	27.3100	+5.566%	22	158	+3.259%
2025-04-04	27.5600	27.5600	25.8700	25.8700	-24.687%	12	158	+9.007%
2025-04-03	39.0400	39.0400	34.3500	34.3500	-23.086%	8	163	-17.904%
2025-04-02	44.6600	44.6600	44.6600	44.6600	+7.953%	1	157	-36.856%
2025-04-01	41.3700	41.3700	41.3700	41.3700	+10.173%	1	158	-31.835%
2025-03-31	37.0500	37.5500	36.2300	37.5500	-7.581%	3	158	-24.900%
2025-03-28	40.6300	40.6300	40.6300	40.6300	+2.137%	10	157	-30.593%
2025-03-27	41.4000	41.4000	39.7800	39.7800	-17.979%	2	162	-29.110%
2025-03-25	48.5000	48.5000	48.5000	48.5000	-4.809%	1	162	-41.856%
2025-03-24	50.9500	50.9500	50.9500	50.9500	+8.914%	2	161	-44.652%
2025-03-17	46.7800	46.7800	46.7800	46.7800	+2.881%	10	162	-39.718%
2025-03-12	45.4600	45.5600	45.4600	45.4700	+20.005%	15	172	-37.981%
2025-03-11	35.6700	37.8900	35.6700	37.8900	+16.620%	9	165	-25.574%
2025-03-10	34.5500	34.5500	32.4900	32.4900	-12.308%	19	164	-13.204%
2025-03-07	41.0000	41.0000	35.9600	37.0500	-1.068%	32	168	-23.887%
2025-03-06	41.5400	41.5400	36.5500	37.4500	-9.344%	17	156	-24.700%
2025-03-04	44.1500	44.1500	41.3100	41.3100	-9.029%	11	149	-31.736%
2025-03-03	46.2800	46.5800	45.4100	45.4100	-15.829%	8	149	-37.899%
2025-02-25	52.9000	53.9500	52.9000	53.9500	-10.083%	2	143	-47.729%
2025-02-24	61.8200	61.8200	60.0000	60.0000	-7.834%	2	143	-53.000%
2025-02-21	65.1000	65.1000	65.1000	65.1000	-20.172%	2	141	-56.682%
2025-02-18	81.0000	81.5500	81.0000	81.5500	+3.556%	15	140	-65.420%
2025-02-11	78.7500	78.7500	78.7500	78.7500	+9.102%	1	131	-64.190%
2025-01-29	72.1800	72.1800	72.1800	72.1800	+13.241%	5	130	-60.931%
2025-01-28	61.0000	63.7400	57.6000	63.7400	+14.950%	7	125	-55.758%
2025-01-27	66.6000	68.5600	55.4500	55.4500	-42.859%	14	130	-49.143%
2025-01-22	97.0400	97.0400	97.0400	97.0400	+0.508%	1	120	-70.940%
2025-01-21	86.8000	96.5500	86.8000	96.5500	+17.529%	4	120	-70.792%
2025-01-14	82.1500	82.1500	82.1500	82.1500	+12.921%	2	120	-65.673%
2025-01-08	72.7500	72.7500	72.7500	72.7500	-3.770%	1	123	-61.237%
2025-01-03	75.6000	75.6000	75.6000	75.6000	+19.205%	2	123	-62.698%
2025-01-02	59.4000	63.4200	59.4000	63.4200	+3.967%	2	124	-55.535%
2024-12-24	61.0000	61.0000	61.0000	61.0000	+11.010%	2	122	-53.770%
2024-12-18	54.9500	54.9500	54.9500	54.9500	-4.931%	1	122	-48.681%
2024-12-17	57.8000	57.8000	57.8000	57.8000	-10.940%	1	122	-51.211%
2024-12-12	64.9000	64.9000	64.9000	64.9000	-1.711%	1	121	-56.549%
2024-12-09	70.0000	70.0000	65.0000	66.0300	-11.393%	8	120	-57.292%
2024-12-06	74.5200	74.5200	74.5200	74.5200	+3.500%	2	119	-62.158%
2024-12-03	72.0000	72.0000	72.0000	72.0000	+0.699%	1	120	-60.833%
2024-12-02	71.5000	71.5000	71.5000	71.5000	+0.421%	1	121	-60.559%
2024-11-27	71.2000	71.2000	71.2000	71.2000	-6.192%	1	123	-60.393%
2024-11-22	75.9000	75.9000	75.9000	75.9000	+23.395%	2	123	-62.846%
2024-11-11	60.7000	61.5100	60.7000	61.5100	+51.502%	3	122	-54.154%
2024-11-04	40.0000	40.6000	40.0000	40.6000	-10.038%	6	121	-30.542%
2024-10-30	45.1300	45.1300	45.1300	45.1300	-2.104%	1	117	-37.514%
2024-10-23	46.1000	46.1000	46.1000	46.1000	-8.586%	2	117	-38.829%
2024-10-17	51.8500	51.8500	50.4300	50.4300	-4.849%	8	119	-44.081%
2024-10-16	51.3700	53.0000	51.3700	53.0000	+7.833%	3	116	-46.792%
2024-10-15	49.1500	49.1500	49.1500	49.1500	-3.343%	1	114	-42.625%
2024-10-14	50.8500	50.8500	50.8500	50.8500	+13.758%	1	114	-44.543%
2024-10-11	44.7000	44.7000	44.7000	44.7000	-13.372%	2	113	-36.913%
2024-10-08	51.0000	51.6000	50.5000	51.6000	-1.901%	105	114	-45.349%
2024-10-07	56.5000	56.5000	51.4500	52.6000	+30.586%	6	116	-46.388%
2024-09-27	40.2800	40.2800	40.2800	40.2800	+7.989%	2	110	-29.990%
2024-09-26	41.0500	41.0500	37.3000	37.3000	-4.359%	8	109	-24.397%
2024-09-25	39.0000	39.0000	39.0000	39.0000	+9.305%	1	102	-27.692%
2024-09-24	35.6800	35.6800	35.6800	35.6800	+1.595%	1	101	-20.964%
2024-09-23	34.5000	35.1200	34.5000	35.1200	0.000%	101	101	-19.704%