Dark

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

EOD

Aug 5, 2026

29.70-42.885%(-22.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	29.7000	29.7000	29.7000	29.7000	-42.885%	4	162	0.000%
2026-07-24	52.0000	52.0000	52.0000	52.0000	-0.383%	3	162	-42.885%
2026-07-23	51.0500	52.2000	51.0500	52.2000	+16.000%	3	162	-43.103%
2026-07-09	44.0000	45.0000	44.0000	45.0000	+10.402%	15	165	-34.000%
2026-07-08	40.1000	40.7600	40.1000	40.7600	-6.299%	7	175	-27.134%
2026-06-30	47.8500	47.8500	43.5000	43.5000	-7.447%	2	175	-31.724%
2026-06-29	47.0000	47.0000	47.0000	47.0000	-11.321%	2	173	-36.809%
2026-06-25	56.0000	56.0000	52.9900	53.0000	+9.845%	4	171	-43.962%
2026-06-24	48.0000	48.5000	48.0000	48.2500	-0.062%	5	173	-38.446%
2026-06-23	48.2800	48.2800	48.2800	48.2800	-5.333%	1	173	-38.484%
2026-06-22	51.0000	51.0000	51.0000	51.0000	+3.553%	1	173	-41.765%
2026-06-18	48.5100	50.1000	48.5100	49.2500	+8.864%	5	175	-39.695%
2026-06-17	45.5900	45.5900	45.0500	45.2400	-1.115%	11	175	-34.350%
2026-06-16	45.0000	46.0000	45.0000	45.7500	+15.676%	30	175	-35.082%
2026-06-15	39.5500	39.5500	39.5500	39.5500	+4.079%	1	179	-24.905%
2026-06-12	38.0000	38.0000	38.0000	38.0000	+21.600%	2	179	-21.842%
2026-06-10	31.2500	31.2500	31.2500	31.2500	-8.304%	2	179	-4.960%
2026-06-09	35.5200	35.5200	34.0800	34.0800	-10.174%	7	177	-12.852%
2026-06-08	37.1500	37.9400	37.1500	37.9400	+1.039%	6	174	-21.719%
2026-06-05	37.5500	37.5500	37.5500	37.5500	-7.512%	1	174	-20.905%
2026-06-04	40.6000	40.6000	40.6000	40.6000	-11.816%	3	174	-26.847%
2026-06-02	46.0400	46.0400	46.0400	46.0400	+3.857%	1	171	-35.491%
2026-06-01	44.3300	44.3300	44.3300	44.3300	-15.562%	1	171	-33.002%
2026-05-26	50.0500	52.5000	50.0500	52.5000	+17.978%	6	171	-43.429%
2026-05-22	44.2500	44.9200	44.2500	44.5000	+15.614%	5	175	-33.258%
2026-05-21	38.4900	38.4900	38.4900	38.4900	+14.896%	1	176	-22.837%
2026-05-20	33.5000	33.5000	33.5000	33.5000	+15.398%	1	176	-11.343%
2026-05-19	27.2500	29.0300	27.2500	29.0300	+3.383%	3	177	+2.308%
2026-05-18	30.0000	30.0000	27.7500	28.0800	-10.687%	5	177	+5.769%
2026-05-15	31.3100	31.4400	31.3100	31.4400	-0.349%	2	177	-5.534%
2026-05-14	32.5000	32.5000	31.5500	31.5500	-2.563%	4	171	-5.864%
2026-05-13	32.3800	32.3800	32.3800	32.3800	-13.653%	1	168	-8.277%
2026-05-12	37.5000	37.5000	37.5000	37.5000	-9.639%	5	168	-20.800%
2026-05-11	38.8000	41.5000	38.8000	41.5000	+6.003%	39	168	-28.434%
2026-05-08	40.5000	40.5000	39.1500	39.1500	-16.095%	5	150	-24.138%
2026-05-07	47.2000	47.2000	46.6600	46.6600	-0.171%	2	150	-36.348%
2026-05-06	46.7400	46.7400	46.7400	46.7400	-6.483%	1	148	-36.457%
2026-05-05	49.9800	49.9800	49.9800	49.9800	+0.868%	1	148	-40.576%
2026-05-04	49.5500	49.5500	49.5500	49.5500	+7.484%	1	147	-40.061%
2026-04-29	48.9000	48.9000	46.1000	46.1000	-10.136%	2	146	-35.575%
2026-04-28	50.0000	52.0000	50.0000	51.3000	-8.768%	13	145	-42.105%
2026-04-27	56.6400	57.4000	56.0500	56.2300	+17.710%	7	140	-47.181%
2026-04-23	47.7700	47.7700	47.7700	47.7700	+3.758%	1	140	-37.827%
2026-04-22	46.0400	46.0400	46.0400	46.0400	-11.801%	2	140	-35.491%
2026-04-14	52.2000	52.2000	52.2000	52.2000	+6.748%	2	140	-43.103%
2026-04-10	47.7600	48.9000	47.7600	48.9000	-4.249%	2	140	-39.264%
2026-04-08	51.0700	51.0700	51.0700	51.0700	+4.716%	1	142	-41.845%
2026-03-27	50.0500	50.0500	48.7700	48.7700	+17.123%	3	143	-39.102%
2026-03-26	42.2000	42.2000	41.6400	41.6400	-5.471%	3	146	-28.674%
2026-03-24	44.0500	44.0500	44.0500	44.0500	+5.207%	1	147	-32.577%
2026-03-20	48.5000	48.5000	41.8700	41.8700	-31.473%	2	146	-29.066%
2026-03-18	60.0000	61.1000	60.0000	61.1000	+13.844%	2	146	-51.391%
2026-03-06	53.5000	53.6700	53.5000	53.6700	-4.161%	2	147	-44.662%
2026-03-05	56.0000	56.0000	56.0000	56.0000	-0.797%	2	146	-46.964%
2026-02-23	56.4500	56.4500	56.4500	56.4500	-7.170%	1	145	-47.387%
2026-02-20	60.8100	60.8100	60.8100	60.8100	-2.235%	1	144	-51.159%
2026-02-18	61.5700	62.2000	61.5700	62.2000	-4.455%	2	144	-52.251%
2026-02-17	65.4500	65.4500	65.1000	65.1000	+5.992%	2	144	-54.378%
2026-02-13	60.5000	61.4200	60.5000	61.4200	+10.667%	4	146	-51.644%
2026-02-12	55.5000	55.5000	55.5000	55.5000	+6.875%	1	146	-46.486%
2026-02-11	51.9300	51.9300	51.9300	51.9300	+5.015%	1	146	-42.808%
2026-02-10	49.2000	49.4500	49.2000	49.4500	+9.864%	2	146	-39.939%
2026-02-06	45.0100	45.0100	45.0100	45.0100	+15.410%	1	145	-34.015%
2026-02-04	45.0000	45.0000	37.8500	39.0000	-25.316%	7	145	-23.846%
2026-01-30	52.0000	52.2200	52.0000	52.2200	-1.472%	10	143	-43.125%
2026-01-29	53.0000	53.0000	53.0000	53.0000	-3.549%	1	148	-43.962%
2026-01-27	54.9500	54.9500	54.9500	54.9500	+3.115%	1	147	-45.951%
2026-01-26	53.2900	53.2900	53.2900	53.2900	-2.220%	2	147	-44.267%
2026-01-22	54.8500	54.8500	53.5500	54.5000	+0.092%	5	147	-45.505%
2026-01-20	54.3500	54.4500	54.3500	54.4500	-7.712%	10	147	-45.455%
2026-01-16	60.5400	60.5400	59.0000	59.0000	-17.251%	2	142	-49.661%
2026-01-15	70.0000	71.3000	70.0000	71.3000	+13.535%	3	142	-58.345%
2026-01-13	62.8000	62.8000	62.8000	62.8000	-3.027%	1	143	-52.707%
2026-01-12	64.7000	65.0000	64.7000	64.7600	+8.023%	3	143	-54.138%
2026-01-09	63.0000	63.0000	59.9500	59.9500	+20.478%	5	142	-50.459%
2026-01-07	52.5000	52.5000	49.7600	49.7600	-18.825%	2	141	-40.314%
2026-01-06	61.3000	61.3000	61.3000	61.3000	+10.351%	1	142	-51.550%
2026-01-05	55.5000	55.6000	55.3000	55.5500	+1.703%	58	118	-46.535%
2025-12-31	54.6200	54.6200	54.6200	54.6200	-1.586%	1	118	-45.624%
2025-12-29	55.5000	55.5000	55.5000	55.5000	+0.909%	1	118	-46.486%
2025-12-22	54.8000	55.0000	54.8000	55.0000	+1.852%	2	119	-46.000%
2025-12-17	58.0000	58.0000	54.0000	54.0000	-11.475%	2	118	-45.000%
2025-12-16	61.0000	61.0000	61.0000	61.0000	+8.929%	1	117	-51.311%
2025-12-11	56.0000	56.0000	56.0000	56.0000	+7.692%	1	117	-46.964%
2025-12-10	52.0000	52.0000	52.0000	52.0000	-12.605%	1	116	-42.885%
2025-12-08	59.5000	59.5000	59.5000	59.5000	-2.936%	1	116	-50.084%
2025-12-05	61.3000	61.3000	61.3000	61.3000	-10.459%	1	116	-51.550%
2025-12-04	68.4600	68.4600	68.4600	68.4600	+3.727%	3	117	-56.617%
2025-12-01	66.0000	66.0000	66.0000	66.0000	-12.583%	1	117	-55.000%
2025-11-06	75.5000	75.5000	75.5000	75.5000	-17.215%	2	117	-60.662%
2025-10-29	90.0000	91.2000	90.0000	91.2000	+20.000%	11	117	-67.434%
2025-10-22	76.0000	76.0000	76.0000	76.0000	-19.492%	2	112	-60.921%
2025-09-26	94.7000	94.7000	94.4000	94.4000	-10.095%	3	110	-68.538%
2025-09-22	105.0000	105.0000	105.0000	105.0000	-1.593%	1	109	-71.714%
2025-09-15	106.7000	106.7000	106.7000	106.7000	+43.956%	5	108	-72.165%
2025-09-05	74.6000	74.6000	73.0500	74.1200	-25.880%	28	108	-59.930%
2025-08-08	100.0000	100.0000	100.0000	100.0000	-0.843%	4	101	-70.300%
2025-08-07	96.8000	100.8500	96.8000	100.8500	+7.059%	4	105	-70.550%
2025-08-06	94.9000	94.9000	94.2000	94.2000	-7.647%	3	109	-68.471%
2025-08-01	92.8100	103.0000	92.8100	102.0000	+11.818%	3	106	-70.882%
2025-07-29	91.2200	91.2200	91.2200	91.2200	-4.120%	1	106	-67.441%
2025-07-23	100.0000	100.0000	95.1400	95.1400	+14.627%	3	106	-68.783%
2025-07-16	83.0000	83.0000	83.0000	83.0000	-1.914%	1	109	-64.217%
2025-06-20	84.6200	84.6200	84.6200	84.6200	+5.118%	2	110	-64.902%
2025-06-18	80.5000	80.5000	80.5000	80.5000	+1.577%	1	112	-63.106%
2025-06-16	78.1800	79.2500	78.1800	79.2500	+20.441%	3	112	-62.524%
2025-06-10	65.8000	65.8000	65.8000	65.8000	-15.424%	1	112	-54.863%
2025-06-03	77.8000	77.8000	77.8000	77.8000	+17.345%	4	113	-61.825%
2025-05-28	66.3000	66.3000	66.3000	66.3000	+6.592%	1	117	-55.204%
2025-05-23	62.2000	62.2000	62.2000	62.2000	+5.963%	2	117	-52.251%
2025-05-21	58.7000	58.7000	58.7000	58.7000	-5.170%	5	117	-49.404%
2025-05-19	61.9000	61.9000	61.9000	61.9000	+20.733%	1	122	-52.019%
2025-05-12	51.2600	51.2700	51.2600	51.2700	+2.745%	2	121	-42.071%
2025-05-05	47.0000	49.9000	47.0000	49.9000	+0.767%	10	123	-40.481%
2025-05-02	49.5200	49.5200	49.5200	49.5200	+0.855%	6	129	-40.024%
2025-05-01	49.8200	49.8200	48.4100	49.1000	+19.233%	4	126	-39.511%
2025-04-30	40.7000	41.1800	40.7000	41.1800	-1.836%	2	130	-27.878%
2025-04-29	41.9500	41.9500	41.9500	41.9500	-4.442%	1	130	-29.201%
2025-04-28	43.9000	43.9000	43.9000	43.9000	+7.283%	2	129	-32.346%
2025-04-25	40.9800	41.0200	40.4900	40.9200	+10.954%	12	127	-27.419%
2025-04-24	36.8800	36.8800	36.8800	36.8800	+3.017%	1	123	-19.469%
2025-04-23	38.4500	38.4500	35.8000	35.8000	+32.593%	7	123	-17.039%
2025-04-21	29.4500	29.4500	27.0000	27.0000	-15.625%	3	117	+10.000%
2025-04-14	32.0000	32.0000	32.0000	32.0000	+3.896%	5	118	-7.188%
2025-04-10	30.8000	30.8000	30.8000	30.8000	-6.553%	5	123	-3.571%
2025-04-09	32.9600	32.9600	32.9600	32.9600	+16.838%	7	118	-9.891%
2025-04-08	30.0000	30.0000	28.2100	28.2100	+8.919%	29	111	+5.282%
2025-04-07	22.9500	25.9000	22.9500	25.9000	+7.603%	21	114	+14.672%
2025-04-04	24.0900	25.1000	21.8900	24.0700	-39.689%	36	115	+23.390%
2025-04-02	39.2500	40.2300	39.2500	39.9100	+6.626%	103	142	-25.583%
2025-04-01	37.1000	37.4300	37.1000	37.4300	+11.898%	4	142	-20.652%
2025-03-31	33.4500	33.4500	33.4500	33.4500	-9.595%	1	141	-11.211%
2025-03-27	37.0500	37.0500	37.0000	37.0000	-4.639%	2	142	-19.730%
2025-03-26	44.2000	44.2000	38.8000	38.8000	-10.393%	38	144	-23.454%
2025-03-25	43.0200	43.3000	43.0200	43.3000	-7.380%	2	150	-31.409%
2025-03-24	46.7500	46.7500	46.7500	46.7500	+5.889%	1	149	-36.471%
2025-03-21	44.1500	44.1500	44.1500	44.1500	+7.841%	2	149	-32.729%
2025-03-18	40.9400	40.9400	40.9400	40.9400	-3.443%	1	150	-27.455%
2025-03-17	41.7700	43.3600	41.7700	42.4000	+14.101%	22	149	-29.953%
2025-03-13	37.1600	37.1600	37.1600	37.1600	-8.133%	1	130	-20.075%
2025-03-12	41.0300	43.0000	40.4500	40.4500	+40.941%	15	130	-26.576%
2025-03-10	28.7000	28.7000	28.7000	28.7000	-17.100%	1	131	+3.484%
2025-03-06	38.7500	38.7500	34.6200	34.6200	-17.982%	12	131	-14.211%
2025-03-05	39.7900	42.2100	39.7900	42.2100	+10.787%	35	120	-29.638%
2025-03-04	36.5000	38.1000	36.5000	38.1000	-19.992%	2	105	-22.047%
2025-03-03	47.6200	47.6200	47.6200	47.6200	+12.444%	10	105	-37.631%
2025-02-28	44.4900	44.4900	42.3500	42.3500	-11.771%	64	105	-29.870%
2025-02-27	55.8500	55.8500	48.0000	48.0000	-18.492%	5	109	-38.125%
2025-02-26	59.0000	59.0000	58.8900	58.8900	+25.298%	21	109	-49.567%
2025-02-25	46.5000	47.0000	46.5000	47.0000	-17.108%	3	101	-36.809%
2025-02-24	60.0000	60.0000	56.7000	56.7000	-15.373%	2	101	-47.619%
2025-02-21	69.0000	69.0000	67.0000	67.0000	-6.944%	8	100	-55.672%
2025-02-20	72.0000	72.0000	72.0000	72.0000	-5.882%	1	100	-58.750%
2025-02-19	76.5000	76.5000	76.5000	76.5000	+3.448%	1	100	-61.176%
2025-02-07	73.9500	73.9500	73.9500	73.9500	-3.016%	4	100	-59.838%
2025-02-03	70.5000	76.2500	70.5000	76.2500	-5.864%	3	100	-61.049%
2025-01-31	81.0000	81.0000	81.0000	81.0000	+22.579%	2	101	-63.333%
2025-01-29	67.7800	67.7800	65.9100	66.0800	+23.169%	21	102	-55.054%
2025-01-28	57.0500	57.0500	53.6500	53.6500	+0.243%	3	90	-44.641%
2025-01-27	60.5900	60.5900	52.6300	53.5200	-47.442%	27	89	-44.507%
2025-01-23	98.3300	101.8300	98.3300	101.8300	+9.014%	4	71	-70.834%
2025-01-22	91.1500	93.8400	91.1500	93.4100	+3.204%	23	71	-68.205%
2025-01-21	90.5100	90.5100	90.5100	90.5100	+17.545%	1	63	-67.186%
2025-01-17	78.0500	78.0500	77.0000	77.0000	+1.946%	10	63	-61.429%
2025-01-10	75.5300	75.5300	75.5300	75.5300	+6.681%	2	63	-60.678%
2025-01-03	69.5500	70.8000	69.5500	70.8000	+20.511%	4	62	-58.051%
2025-01-02	58.8000	58.8000	58.7500	58.7500	+4.537%	2	62	-49.447%
2024-12-26	56.2000	56.2000	56.2000	56.2000	+2.742%	1	60	-47.153%
2024-12-17	54.7000	54.7000	54.7000	54.7000	-1.441%	1	61	-45.704%
2024-12-10	56.5000	56.5000	55.5000	55.5000	-21.198%	2	61	-46.486%
2024-12-06	70.4300	70.4300	70.4300	70.4300	-2.694%	6	63	-57.830%
2024-12-05	72.3800	72.3800	72.3800	72.3800	-1.524%	1	66	-58.967%
2024-12-04	72.5000	73.5000	72.5000	73.5000	+0.314%	4	65	-59.592%
2024-11-22	75.2000	75.2000	73.2700	73.2700	+10.513%	4	65	-59.465%
2024-11-20	66.0000	66.7500	65.8200	66.3000	+3.271%	4	65	-55.204%
2024-11-18	64.2000	64.2000	64.2000	64.2000	+21.132%	1	64	-53.738%
2024-11-15	53.0000	53.0000	53.0000	53.0000	-9.556%	2	65	-43.962%
2024-11-11	58.6000	58.6000	58.6000	58.6000	+7.879%	1	64	-49.317%
2024-11-08	52.4900	54.3200	52.4900	54.3200	+11.885%	14	65	-45.324%
2024-11-07	55.8000	55.8000	48.5500	48.5500	+13.302%	2	65	-38.826%
2024-11-06	40.5000	42.8500	40.5000	42.8500	+11.299%	3	65	-30.688%
2024-11-05	38.8000	38.8000	38.5000	38.5000	+3.774%	3	64	-22.857%
2024-11-04	35.9000	37.1000	35.9000	37.1000	-8.508%	5	64	-19.946%
2024-11-01	41.5500	41.5500	40.5500	40.5500	-7.841%	4	66	-26.757%
2024-10-29	44.3000	44.3000	43.9000	44.0000	-2.222%	11	65	-32.500%
2024-10-28	45.5000	45.5000	44.5400	45.0000	+4.651%	11	54	-34.000%
2024-10-25	43.0000	43.0000	43.0000	43.0000	+1.607%	2	44	-30.930%
2024-10-23	42.2000	44.5000	42.2000	42.3200	-2.511%	13	43	-29.820%
2024-10-22	43.4100	43.4100	43.4100	43.4100	-6.605%	1	31	-31.583%
2024-10-18	43.0000	46.4800	43.0000	46.4800	-7.040%	22	30	-36.102%
2024-10-17	50.0000	50.0000	50.0000	50.0000	+0.908%	1	19	-40.600%
2024-10-16	49.5500	49.5500	49.5500	49.5500	+2.801%	1	19	-40.061%
2024-10-14	47.8500	48.2000	47.8500	48.2000	+14.762%	9	18	-38.382%
2024-10-11	36.0000	42.0000	36.0000	42.0000	0.000%	6	12	-29.286%
2024-10-10	43.1000	43.1000	42.0000	42.0000	-11.765%	7	12	-29.286%
2024-10-08	47.6000	47.6000	47.6000	47.6000	+2.476%	5	12	-37.605%
2024-10-07	46.4500	46.4500	46.4500	46.4500	-14.315%	1	9	-36.060%
2024-10-04	52.0000	54.2200	52.0000	54.2100	+4.250%	12	9	-45.213%
2024-10-03	52.0000	52.0000	52.0000	52.0000	+24.105%	1	7	-42.885%
2024-10-02	37.9200	42.1000	37.9200	41.9000	+6.076%	5	6	-29.117%
2024-10-01	39.5000	39.5000	39.5000	39.5000	+7.571%	1	2	-24.810%
2024-09-25	36.7200	36.7200	36.7200	36.7200	0.000%	1	1	-19.118%