Dark

VST20270115C125
VST Jan 15 2027 125.00 Call (VST270115C00125000)
option OPRA

EOD

Oct 1, 2026

22.65+7.857%(+1.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.6500	22.6500	22.6500	22.6500	+7.857%	1	190	0.000%
2026-09-30	21.0000	21.0000	21.0000	21.0000	-12.500%	1	190	+7.857%
2026-09-29	24.5000	25.0000	24.0000	24.0000	+8.597%	6	189	-5.625%
2026-09-25	21.2600	22.1000	20.2700	22.1000	+0.913%	11	191	+2.489%
2026-09-23	22.0000	23.5400	21.8500	21.9000	-8.407%	17	186	+3.425%
2026-09-21	23.4000	24.0000	23.4000	23.9100	-4.475%	9	183	-5.270%
2026-09-18	25.0300	25.0300	25.0300	25.0300	+0.120%	2	186	-9.509%
2026-09-16	25.0000	25.0000	25.0000	25.0000	+3.306%	1	186	-9.400%
2026-09-15	24.2000	24.2000	24.2000	24.2000	-27.327%	2	186	-6.405%
2026-09-10	33.3000	33.3000	33.3000	33.3000	-5.932%	2	186	-31.982%
2026-09-08	34.0000	35.9800	34.0000	35.4000	+29.908%	4	184	-36.017%
2026-09-03	30.0000	30.0000	27.2500	27.2500	+20.575%	5	183	-16.881%
2026-09-01	21.8900	22.6000	21.8900	22.6000	+2.494%	2	181	+0.221%
2026-08-31	22.2500	22.2500	22.0500	22.0500	-11.729%	3	181	+2.721%
2026-08-28	24.9800	24.9800	24.9800	24.9800	+4.083%	2	179	-9.327%
2026-08-27	26.2700	26.2700	24.0000	24.0000	-4.000%	3	178	-5.625%
2026-08-25	25.0000	25.0000	25.0000	25.0000	+8.696%	2	177	-9.400%
2026-08-24	22.8500	23.1000	22.0000	23.0000	-1.499%	13	175	-1.522%
2026-08-21	23.3500	23.3500	23.3500	23.3500	-24.090%	10	164	-2.998%
2026-08-13	30.8500	30.8500	30.7600	30.7600	-4.738%	2	164	-26.365%
2026-08-12	32.2900	32.2900	32.2900	32.2900	+11.345%	1	164	-29.854%
2026-08-10	29.0000	29.0000	29.0000	29.0000	+8.614%	2	164	-21.897%
2026-08-07	26.7000	26.7000	26.7000	26.7000	-10.101%	3	162	-15.169%
2026-08-05	29.7000	29.7000	29.7000	29.7000	-42.885%	4	162	-23.737%
2026-07-24	52.0000	52.0000	52.0000	52.0000	-0.383%	3	162	-56.442%
2026-07-23	51.0500	52.2000	51.0500	52.2000	+16.000%	3	162	-56.609%
2026-07-09	44.0000	45.0000	44.0000	45.0000	+10.402%	15	165	-49.667%
2026-07-08	40.1000	40.7600	40.1000	40.7600	-6.299%	7	175	-44.431%
2026-06-30	47.8500	47.8500	43.5000	43.5000	-7.447%	2	175	-47.931%
2026-06-29	47.0000	47.0000	47.0000	47.0000	-11.321%	2	173	-51.809%
2026-06-25	56.0000	56.0000	52.9900	53.0000	+9.845%	4	171	-57.264%
2026-06-24	48.0000	48.5000	48.0000	48.2500	-0.062%	5	173	-53.057%
2026-06-23	48.2800	48.2800	48.2800	48.2800	-5.333%	1	173	-53.086%
2026-06-22	51.0000	51.0000	51.0000	51.0000	+3.553%	1	173	-55.588%
2026-06-18	48.5100	50.1000	48.5100	49.2500	+8.864%	5	175	-54.010%
2026-06-17	45.5900	45.5900	45.0500	45.2400	-1.115%	11	175	-49.934%
2026-06-16	45.0000	46.0000	45.0000	45.7500	+15.676%	30	175	-50.492%
2026-06-15	39.5500	39.5500	39.5500	39.5500	+4.079%	1	179	-42.731%
2026-06-12	38.0000	38.0000	38.0000	38.0000	+21.600%	2	179	-40.395%
2026-06-10	31.2500	31.2500	31.2500	31.2500	-8.304%	2	179	-27.520%
2026-06-09	35.5200	35.5200	34.0800	34.0800	-10.174%	7	177	-33.539%
2026-06-08	37.1500	37.9400	37.1500	37.9400	+1.039%	6	174	-40.300%
2026-06-05	37.5500	37.5500	37.5500	37.5500	-7.512%	1	174	-39.680%
2026-06-04	40.6000	40.6000	40.6000	40.6000	-11.816%	3	174	-44.212%
2026-06-02	46.0400	46.0400	46.0400	46.0400	+3.857%	1	171	-50.804%
2026-06-01	44.3300	44.3300	44.3300	44.3300	-15.562%	1	171	-48.906%
2026-05-26	50.0500	52.5000	50.0500	52.5000	+17.978%	6	171	-56.857%
2026-05-22	44.2500	44.9200	44.2500	44.5000	+15.614%	5	175	-49.101%
2026-05-21	38.4900	38.4900	38.4900	38.4900	+14.896%	1	176	-41.154%
2026-05-20	33.5000	33.5000	33.5000	33.5000	+15.398%	1	176	-32.388%
2026-05-19	27.2500	29.0300	27.2500	29.0300	+3.383%	3	177	-21.977%
2026-05-18	30.0000	30.0000	27.7500	28.0800	-10.687%	5	177	-19.338%
2026-05-15	31.3100	31.4400	31.3100	31.4400	-0.349%	2	177	-27.958%
2026-05-14	32.5000	32.5000	31.5500	31.5500	-2.563%	4	171	-28.209%
2026-05-13	32.3800	32.3800	32.3800	32.3800	-13.653%	1	168	-30.049%
2026-05-12	37.5000	37.5000	37.5000	37.5000	-9.639%	5	168	-39.600%
2026-05-11	38.8000	41.5000	38.8000	41.5000	+6.003%	39	168	-45.422%
2026-05-08	40.5000	40.5000	39.1500	39.1500	-16.095%	5	150	-42.146%
2026-05-07	47.2000	47.2000	46.6600	46.6600	-0.171%	2	150	-51.457%
2026-05-06	46.7400	46.7400	46.7400	46.7400	-6.483%	1	148	-51.540%
2026-05-05	49.9800	49.9800	49.9800	49.9800	+0.868%	1	148	-54.682%
2026-05-04	49.5500	49.5500	49.5500	49.5500	+7.484%	1	147	-54.289%
2026-04-29	48.9000	48.9000	46.1000	46.1000	-10.136%	2	146	-50.868%
2026-04-28	50.0000	52.0000	50.0000	51.3000	-8.768%	13	145	-55.848%
2026-04-27	56.6400	57.4000	56.0500	56.2300	+17.710%	7	140	-59.719%
2026-04-23	47.7700	47.7700	47.7700	47.7700	+3.758%	1	140	-52.585%
2026-04-22	46.0400	46.0400	46.0400	46.0400	-11.801%	2	140	-50.804%
2026-04-14	52.2000	52.2000	52.2000	52.2000	+6.748%	2	140	-56.609%
2026-04-10	47.7600	48.9000	47.7600	48.9000	-4.249%	2	140	-53.681%
2026-04-08	51.0700	51.0700	51.0700	51.0700	+4.716%	1	142	-55.649%
2026-03-27	50.0500	50.0500	48.7700	48.7700	+17.123%	3	143	-53.558%
2026-03-26	42.2000	42.2000	41.6400	41.6400	-5.471%	3	146	-45.605%
2026-03-24	44.0500	44.0500	44.0500	44.0500	+5.207%	1	147	-48.581%
2026-03-20	48.5000	48.5000	41.8700	41.8700	-31.473%	2	146	-45.904%
2026-03-18	60.0000	61.1000	60.0000	61.1000	+13.844%	2	146	-62.930%
2026-03-06	53.5000	53.6700	53.5000	53.6700	-4.161%	2	147	-57.798%
2026-03-05	56.0000	56.0000	56.0000	56.0000	-0.797%	2	146	-59.554%
2026-02-23	56.4500	56.4500	56.4500	56.4500	-7.170%	1	145	-59.876%
2026-02-20	60.8100	60.8100	60.8100	60.8100	-2.235%	1	144	-62.753%
2026-02-18	61.5700	62.2000	61.5700	62.2000	-4.455%	2	144	-63.585%
2026-02-17	65.4500	65.4500	65.1000	65.1000	+5.992%	2	144	-65.207%
2026-02-13	60.5000	61.4200	60.5000	61.4200	+10.667%	4	146	-63.123%
2026-02-12	55.5000	55.5000	55.5000	55.5000	+6.875%	1	146	-59.189%
2026-02-11	51.9300	51.9300	51.9300	51.9300	+5.015%	1	146	-56.384%
2026-02-10	49.2000	49.4500	49.2000	49.4500	+9.864%	2	146	-54.196%
2026-02-06	45.0100	45.0100	45.0100	45.0100	+15.410%	1	145	-49.678%
2026-02-04	45.0000	45.0000	37.8500	39.0000	-25.316%	7	145	-41.923%
2026-01-30	52.0000	52.2200	52.0000	52.2200	-1.472%	10	143	-56.626%
2026-01-29	53.0000	53.0000	53.0000	53.0000	-3.549%	1	148	-57.264%
2026-01-27	54.9500	54.9500	54.9500	54.9500	+3.115%	1	147	-58.781%
2026-01-26	53.2900	53.2900	53.2900	53.2900	-2.220%	2	147	-57.497%
2026-01-22	54.8500	54.8500	53.5500	54.5000	+0.092%	5	147	-58.440%
2026-01-20	54.3500	54.4500	54.3500	54.4500	-7.712%	10	147	-58.402%
2026-01-16	60.5400	60.5400	59.0000	59.0000	-17.251%	2	142	-61.610%
2026-01-15	70.0000	71.3000	70.0000	71.3000	+13.535%	3	142	-68.233%
2026-01-13	62.8000	62.8000	62.8000	62.8000	-3.027%	1	143	-63.933%
2026-01-12	64.7000	65.0000	64.7000	64.7600	+8.023%	3	143	-65.025%
2026-01-09	63.0000	63.0000	59.9500	59.9500	+20.478%	5	142	-62.219%
2026-01-07	52.5000	52.5000	49.7600	49.7600	-18.825%	2	141	-54.482%
2026-01-06	61.3000	61.3000	61.3000	61.3000	+10.351%	1	142	-63.051%
2026-01-05	55.5000	55.6000	55.3000	55.5500	+1.703%	58	118	-59.226%
2025-12-31	54.6200	54.6200	54.6200	54.6200	-1.586%	1	118	-58.532%
2025-12-29	55.5000	55.5000	55.5000	55.5000	+0.909%	1	118	-59.189%
2025-12-22	54.8000	55.0000	54.8000	55.0000	+1.852%	2	119	-58.818%
2025-12-17	58.0000	58.0000	54.0000	54.0000	-11.475%	2	118	-58.056%
2025-12-16	61.0000	61.0000	61.0000	61.0000	+8.929%	1	117	-62.869%
2025-12-11	56.0000	56.0000	56.0000	56.0000	+7.692%	1	117	-59.554%
2025-12-10	52.0000	52.0000	52.0000	52.0000	-12.605%	1	116	-56.442%
2025-12-08	59.5000	59.5000	59.5000	59.5000	-2.936%	1	116	-61.933%
2025-12-05	61.3000	61.3000	61.3000	61.3000	-10.459%	1	116	-63.051%
2025-12-04	68.4600	68.4600	68.4600	68.4600	+3.727%	3	117	-66.915%
2025-12-01	66.0000	66.0000	66.0000	66.0000	-12.583%	1	117	-65.682%
2025-11-06	75.5000	75.5000	75.5000	75.5000	-17.215%	2	117	-70.000%
2025-10-29	90.0000	91.2000	90.0000	91.2000	+20.000%	11	117	-75.164%
2025-10-22	76.0000	76.0000	76.0000	76.0000	-19.492%	2	112	-70.197%
2025-09-26	94.7000	94.7000	94.4000	94.4000	-10.095%	3	110	-76.006%
2025-09-22	105.0000	105.0000	105.0000	105.0000	-1.593%	1	109	-78.429%
2025-09-15	106.7000	106.7000	106.7000	106.7000	+43.956%	5	108	-78.772%
2025-09-05	74.6000	74.6000	73.0500	74.1200	-25.880%	28	108	-69.441%
2025-08-08	100.0000	100.0000	100.0000	100.0000	-0.843%	4	101	-77.350%
2025-08-07	96.8000	100.8500	96.8000	100.8500	+7.059%	4	105	-77.541%
2025-08-06	94.9000	94.9000	94.2000	94.2000	-7.647%	3	109	-75.955%
2025-08-01	92.8100	103.0000	92.8100	102.0000	+11.818%	3	106	-77.794%
2025-07-29	91.2200	91.2200	91.2200	91.2200	-4.120%	1	106	-75.170%
2025-07-23	100.0000	100.0000	95.1400	95.1400	+14.627%	3	106	-76.193%
2025-07-16	83.0000	83.0000	83.0000	83.0000	-1.914%	1	109	-72.711%
2025-06-20	84.6200	84.6200	84.6200	84.6200	+5.118%	2	110	-73.233%
2025-06-18	80.5000	80.5000	80.5000	80.5000	+1.577%	1	112	-71.863%
2025-06-16	78.1800	79.2500	78.1800	79.2500	+20.441%	3	112	-71.420%
2025-06-10	65.8000	65.8000	65.8000	65.8000	-15.424%	1	112	-65.578%
2025-06-03	77.8000	77.8000	77.8000	77.8000	+17.345%	4	113	-70.887%
2025-05-28	66.3000	66.3000	66.3000	66.3000	+6.592%	1	117	-65.837%
2025-05-23	62.2000	62.2000	62.2000	62.2000	+5.963%	2	117	-63.585%
2025-05-21	58.7000	58.7000	58.7000	58.7000	-5.170%	5	117	-61.414%
2025-05-19	61.9000	61.9000	61.9000	61.9000	+20.733%	1	122	-63.409%
2025-05-12	51.2600	51.2700	51.2600	51.2700	+2.745%	2	121	-55.822%
2025-05-05	47.0000	49.9000	47.0000	49.9000	+0.767%	10	123	-54.609%
2025-05-02	49.5200	49.5200	49.5200	49.5200	+0.855%	6	129	-54.261%
2025-05-01	49.8200	49.8200	48.4100	49.1000	+19.233%	4	126	-53.870%
2025-04-30	40.7000	41.1800	40.7000	41.1800	-1.836%	2	130	-44.998%
2025-04-29	41.9500	41.9500	41.9500	41.9500	-4.442%	1	130	-46.007%
2025-04-28	43.9000	43.9000	43.9000	43.9000	+7.283%	2	129	-48.405%
2025-04-25	40.9800	41.0200	40.4900	40.9200	+10.954%	12	127	-44.648%
2025-04-24	36.8800	36.8800	36.8800	36.8800	+3.017%	1	123	-38.585%
2025-04-23	38.4500	38.4500	35.8000	35.8000	+32.593%	7	123	-36.732%
2025-04-21	29.4500	29.4500	27.0000	27.0000	-15.625%	3	117	-16.111%
2025-04-14	32.0000	32.0000	32.0000	32.0000	+3.896%	5	118	-29.219%
2025-04-10	30.8000	30.8000	30.8000	30.8000	-6.553%	5	123	-26.461%
2025-04-09	32.9600	32.9600	32.9600	32.9600	+16.838%	7	118	-31.280%
2025-04-08	30.0000	30.0000	28.2100	28.2100	+8.919%	29	111	-19.709%
2025-04-07	22.9500	25.9000	22.9500	25.9000	+7.603%	21	114	-12.548%
2025-04-04	24.0900	25.1000	21.8900	24.0700	-39.689%	36	115	-5.899%
2025-04-02	39.2500	40.2300	39.2500	39.9100	+6.626%	103	142	-43.247%
2025-04-01	37.1000	37.4300	37.1000	37.4300	+11.898%	4	142	-39.487%
2025-03-31	33.4500	33.4500	33.4500	33.4500	-9.595%	1	141	-32.287%
2025-03-27	37.0500	37.0500	37.0000	37.0000	-4.639%	2	142	-38.784%
2025-03-26	44.2000	44.2000	38.8000	38.8000	-10.393%	38	144	-41.624%
2025-03-25	43.0200	43.3000	43.0200	43.3000	-7.380%	2	150	-47.691%
2025-03-24	46.7500	46.7500	46.7500	46.7500	+5.889%	1	149	-51.551%
2025-03-21	44.1500	44.1500	44.1500	44.1500	+7.841%	2	149	-48.698%
2025-03-18	40.9400	40.9400	40.9400	40.9400	-3.443%	1	150	-44.675%
2025-03-17	41.7700	43.3600	41.7700	42.4000	+14.101%	22	149	-46.580%
2025-03-13	37.1600	37.1600	37.1600	37.1600	-8.133%	1	130	-39.047%
2025-03-12	41.0300	43.0000	40.4500	40.4500	+40.941%	15	130	-44.005%
2025-03-10	28.7000	28.7000	28.7000	28.7000	-17.100%	1	131	-21.080%
2025-03-06	38.7500	38.7500	34.6200	34.6200	-17.982%	12	131	-34.575%
2025-03-05	39.7900	42.2100	39.7900	42.2100	+10.787%	35	120	-46.340%
2025-03-04	36.5000	38.1000	36.5000	38.1000	-19.992%	2	105	-40.551%
2025-03-03	47.6200	47.6200	47.6200	47.6200	+12.444%	10	105	-52.436%
2025-02-28	44.4900	44.4900	42.3500	42.3500	-11.771%	64	105	-46.517%
2025-02-27	55.8500	55.8500	48.0000	48.0000	-18.492%	5	109	-52.813%
2025-02-26	59.0000	59.0000	58.8900	58.8900	+25.298%	21	109	-61.538%
2025-02-25	46.5000	47.0000	46.5000	47.0000	-17.108%	3	101	-51.809%
2025-02-24	60.0000	60.0000	56.7000	56.7000	-15.373%	2	101	-60.053%
2025-02-21	69.0000	69.0000	67.0000	67.0000	-6.944%	8	100	-66.194%
2025-02-20	72.0000	72.0000	72.0000	72.0000	-5.882%	1	100	-68.542%
2025-02-19	76.5000	76.5000	76.5000	76.5000	+3.448%	1	100	-70.392%
2025-02-07	73.9500	73.9500	73.9500	73.9500	-3.016%	4	100	-69.371%
2025-02-03	70.5000	76.2500	70.5000	76.2500	-5.864%	3	100	-70.295%
2025-01-31	81.0000	81.0000	81.0000	81.0000	+22.579%	2	101	-72.037%
2025-01-29	67.7800	67.7800	65.9100	66.0800	+23.169%	21	102	-65.723%
2025-01-28	57.0500	57.0500	53.6500	53.6500	+0.243%	3	90	-57.782%
2025-01-27	60.5900	60.5900	52.6300	53.5200	-47.442%	27	89	-57.679%
2025-01-23	98.3300	101.8300	98.3300	101.8300	+9.014%	4	71	-77.757%
2025-01-22	91.1500	93.8400	91.1500	93.4100	+3.204%	23	71	-75.752%
2025-01-21	90.5100	90.5100	90.5100	90.5100	+17.545%	1	63	-74.975%
2025-01-17	78.0500	78.0500	77.0000	77.0000	+1.946%	10	63	-70.584%
2025-01-10	75.5300	75.5300	75.5300	75.5300	+6.681%	2	63	-70.012%
2025-01-03	69.5500	70.8000	69.5500	70.8000	+20.511%	4	62	-68.008%
2025-01-02	58.8000	58.8000	58.7500	58.7500	+4.537%	2	62	-61.447%
2024-12-26	56.2000	56.2000	56.2000	56.2000	+2.742%	1	60	-59.698%
2024-12-17	54.7000	54.7000	54.7000	54.7000	-1.441%	1	61	-58.592%
2024-12-10	56.5000	56.5000	55.5000	55.5000	-21.198%	2	61	-59.189%
2024-12-06	70.4300	70.4300	70.4300	70.4300	-2.694%	6	63	-67.840%
2024-12-05	72.3800	72.3800	72.3800	72.3800	-1.524%	1	66	-68.707%
2024-12-04	72.5000	73.5000	72.5000	73.5000	+0.314%	4	65	-69.184%
2024-11-22	75.2000	75.2000	73.2700	73.2700	+10.513%	4	65	-69.087%
2024-11-20	66.0000	66.7500	65.8200	66.3000	+3.271%	4	65	-65.837%
2024-11-18	64.2000	64.2000	64.2000	64.2000	+21.132%	1	64	-64.720%
2024-11-15	53.0000	53.0000	53.0000	53.0000	-9.556%	2	65	-57.264%
2024-11-11	58.6000	58.6000	58.6000	58.6000	+7.879%	1	64	-61.348%
2024-11-08	52.4900	54.3200	52.4900	54.3200	+11.885%	14	65	-58.303%
2024-11-07	55.8000	55.8000	48.5500	48.5500	+13.302%	2	65	-53.347%
2024-11-06	40.5000	42.8500	40.5000	42.8500	+11.299%	3	65	-47.141%
2024-11-05	38.8000	38.8000	38.5000	38.5000	+3.774%	3	64	-41.169%
2024-11-04	35.9000	37.1000	35.9000	37.1000	-8.508%	5	64	-38.949%
2024-11-01	41.5500	41.5500	40.5500	40.5500	-7.841%	4	66	-44.143%
2024-10-29	44.3000	44.3000	43.9000	44.0000	-2.222%	11	65	-48.523%
2024-10-28	45.5000	45.5000	44.5400	45.0000	+4.651%	11	54	-49.667%
2024-10-25	43.0000	43.0000	43.0000	43.0000	+1.607%	2	44	-47.326%
2024-10-23	42.2000	44.5000	42.2000	42.3200	-2.511%	13	43	-46.479%
2024-10-22	43.4100	43.4100	43.4100	43.4100	-6.605%	1	31	-47.823%
2024-10-18	43.0000	46.4800	43.0000	46.4800	-7.040%	22	30	-51.269%
2024-10-17	50.0000	50.0000	50.0000	50.0000	+0.908%	1	19	-54.700%
2024-10-16	49.5500	49.5500	49.5500	49.5500	+2.801%	1	19	-54.289%
2024-10-14	47.8500	48.2000	47.8500	48.2000	+14.762%	9	18	-53.008%
2024-10-11	36.0000	42.0000	36.0000	42.0000	0.000%	6	12	-46.071%
2024-10-10	43.1000	43.1000	42.0000	42.0000	-11.765%	7	12	-46.071%
2024-10-08	47.6000	47.6000	47.6000	47.6000	+2.476%	5	12	-52.416%
2024-10-07	46.4500	46.4500	46.4500	46.4500	-14.315%	1	9	-51.238%
2024-10-04	52.0000	54.2200	52.0000	54.2100	+4.250%	12	9	-58.218%
2024-10-03	52.0000	52.0000	52.0000	52.0000	+24.105%	1	7	-56.442%
2024-10-02	37.9200	42.1000	37.9200	41.9000	+6.076%	5	6	-45.943%
2024-10-01	39.5000	39.5000	39.5000	39.5000	+7.571%	1	2	-42.658%
2024-09-25	36.7200	36.7200	36.7200	36.7200	0.000%	1	1	-38.317%