Dark

VST20270115C130
VST Jan 15 2027 130.00 Call (VST270115C00130000)
option OPRA

EOD

Oct 1, 2026

19.50+5.405%(+1.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	19.5000	19.5000	18.8500	19.5000	+5.405%	6	407	0.000%
2026-09-30	18.3800	18.5000	17.8000	18.5000	-11.905%	26	407	+5.405%
2026-09-29	21.0000	22.3000	20.1000	21.0000	+13.514%	207	393	-7.143%
2026-09-28	17.9000	18.5000	17.9000	18.5000	-1.333%	5	592	+5.405%
2026-09-25	19.2000	19.5000	17.3600	18.7500	+1.351%	34	589	+4.000%
2026-09-24	17.8000	19.0600	17.8000	18.5000	-1.857%	11	584	+5.405%
2026-09-23	19.4800	20.8500	18.8500	18.8500	-9.938%	213	584	+3.448%
2026-09-22	20.6000	21.7000	20.6000	20.9300	-3.102%	189	430	-6.832%
2026-09-21	22.0000	22.0000	20.2000	21.6000	-1.144%	189	456	-9.722%
2026-09-18	24.0000	24.0000	21.0000	21.8500	-4.376%	3	281	-10.755%
2026-09-17	23.7200	24.3000	22.3800	22.8500	0.000%	16	278	-14.661%
2026-09-16	22.0000	22.8500	22.0000	22.8500	+3.254%	2	273	-14.661%
2026-09-15	22.8800	22.8800	22.1300	22.1300	-0.090%	6	271	-11.884%
2026-09-14	24.3000	24.3000	22.1500	22.1500	-19.161%	6	271	-11.964%
2026-09-11	27.3200	27.6000	27.3200	27.4000	+0.037%	4	276	-28.832%
2026-09-10	29.2800	29.2800	27.3900	27.3900	-5.552%	4	278	-28.806%
2026-09-09	29.4500	29.6000	28.8000	29.0000	-8.024%	38	277	-32.759%
2026-09-08	29.9400	33.0600	29.9400	31.5300	+26.728%	16	245	-38.154%
2026-09-04	24.8800	24.8800	24.8800	24.8800	+4.538%	2	240	-21.624%
2026-09-03	26.0000	27.0000	23.8000	23.8000	+1.709%	4	240	-18.067%
2026-09-02	21.7500	23.4000	21.5700	23.4000	+18.182%	8	244	-16.667%
2026-09-01	18.5000	19.9000	18.5000	19.8000	-1.000%	4	245	-1.515%
2026-08-28	20.6000	20.6000	20.0000	20.0000	-4.853%	6	244	-2.500%
2026-08-27	21.0200	21.0200	21.0200	21.0200	-6.495%	2	242	-7.231%
2026-08-26	24.1200	25.5500	22.4800	22.4800	+1.490%	3	242	-13.256%
2026-08-25	21.0000	22.1500	21.0000	22.1500	+10.089%	6	241	-11.964%
2026-08-24	18.8900	20.1200	18.8900	20.1200	-0.149%	2	240	-3.082%
2026-08-21	21.5000	21.5000	20.1500	20.1500	-10.045%	4	239	-3.226%
2026-08-19	21.8500	22.4000	21.8500	22.4000	+0.448%	2	236	-12.946%
2026-08-18	22.5000	22.5000	22.3000	22.3000	-26.957%	3	235	-12.556%
2026-08-14	30.5300	30.5300	30.5300	30.5300	+8.262%	1	234	-36.128%
2026-08-13	28.0000	28.2000	27.3500	28.2000	-2.759%	8	235	-30.851%
2026-08-12	29.0000	29.0000	29.0000	29.0000	+3.571%	1	236	-32.759%
2026-08-11	28.8000	28.8000	28.0000	28.0000	+2.752%	2	235	-30.357%
2026-08-10	27.5000	27.5000	27.2500	27.2500	+3.810%	3	233	-28.440%
2026-08-07	24.8200	26.3500	23.0000	26.2500	-5.914%	9	230	-25.714%
2026-08-05	27.9000	27.9000	27.9000	27.9000	-4.940%	1	230	-30.108%
2026-08-04	30.0000	30.0000	29.3500	29.3500	-8.992%	2	229	-33.560%
2026-07-30	31.7800	32.7700	31.2500	32.2500	+12.369%	27	228	-39.535%
2026-07-29	28.7000	28.7000	28.7000	28.7000	-15.089%	1	240	-32.056%
2026-07-28	31.7000	33.8000	31.7000	33.8000	-25.188%	3	240	-42.308%
2026-07-24	45.1800	45.1800	45.1800	45.1800	-6.518%	1	237	-56.839%
2026-07-23	48.3300	48.3300	48.3300	48.3300	+12.395%	1	236	-59.652%
2026-07-14	43.0000	43.0000	43.0000	43.0000	+5.315%	1	236	-54.651%
2026-07-09	41.4200	41.4200	40.8300	40.8300	+20.088%	3	236	-52.241%
2026-07-02	34.0000	34.0000	34.0000	34.0000	-6.670%	1	239	-42.647%
2026-07-01	36.4300	36.4300	36.4300	36.4300	-19.349%	1	239	-46.473%
2026-06-29	45.1700	45.1700	45.1700	45.1700	-7.401%	1	238	-56.830%
2026-06-25	48.7800	48.7800	48.7800	48.7800	+5.447%	2	238	-60.025%
2026-06-23	46.2600	46.2600	46.2600	46.2600	+0.565%	1	240	-57.847%
2026-06-18	46.0000	46.0000	46.0000	46.0000	+4.736%	1	241	-57.609%
2026-06-17	43.9200	43.9200	43.9200	43.9200	+5.831%	1	241	-55.601%
2026-06-16	41.0000	42.2000	41.0000	41.5000	+24.029%	6	241	-53.012%
2026-06-11	32.9500	33.6000	32.1000	33.4600	+18.442%	22	241	-41.721%
2026-06-10	28.1900	29.7500	27.9700	28.2500	-16.814%	76	227	-30.973%
2026-06-08	34.0000	34.0000	33.9600	33.9600	-7.238%	54	172	-42.580%
2026-06-05	36.6100	36.6100	36.6100	36.6100	-14.463%	20	172	-46.736%
2026-06-02	40.2500	42.8000	40.2500	42.8000	+5.160%	8	152	-54.439%
2026-06-01	39.0000	41.1500	39.0000	40.7000	-5.040%	34	156	-52.088%
2026-05-29	44.1900	44.1900	42.8600	42.8600	+1.348%	3	140	-54.503%
2026-05-28	42.2900	42.2900	42.2900	42.2900	-3.005%	1	140	-53.890%
2026-05-27	45.0000	45.0000	43.6000	43.6000	-9.917%	5	141	-55.275%
2026-05-26	46.7000	49.4400	46.7000	48.4000	+18.049%	10	138	-59.711%
2026-05-22	38.3000	41.8400	38.3000	41.0000	+17.143%	19	140	-52.439%
2026-05-21	35.3000	35.6500	35.0000	35.0000	+11.643%	3	137	-44.286%
2026-05-20	28.8800	31.3500	28.8800	31.3500	+21.277%	5	137	-37.799%
2026-05-19	24.7600	27.1500	24.6500	25.8500	+1.892%	16	138	-24.565%
2026-05-18	25.8000	26.2000	25.3700	25.3700	-12.967%	7	138	-23.138%
2026-05-15	28.5300	29.1500	28.5300	29.1500	-6.119%	3	138	-33.105%
2026-05-14	30.0000	31.0500	29.7100	31.0500	-1.429%	7	136	-37.198%
2026-05-13	32.1000	32.1000	30.2800	31.5000	-9.300%	8	135	-38.095%
2026-05-12	34.5000	34.7300	34.5000	34.7300	-7.114%	2	135	-43.853%
2026-05-11	34.5500	37.3900	34.1600	37.3900	+5.621%	8	135	-47.847%
2026-05-08	38.0000	38.0000	35.4000	35.4000	-21.768%	4	136	-44.915%
2026-05-07	45.2500	45.2500	45.2500	45.2500	+1.800%	2	136	-56.906%
2026-05-06	44.4500	44.4500	44.4500	44.4500	+3.372%	2	136	-56.130%
2026-04-29	43.0000	43.0000	43.0000	43.0000	-8.802%	10	136	-54.651%
2026-04-28	47.1500	47.1500	47.1500	47.1500	-11.038%	1	136	-58.643%
2026-04-27	53.0000	53.0000	53.0000	53.0000	+23.832%	1	136	-63.208%
2026-04-22	43.6000	43.6000	42.8000	42.8000	-2.283%	6	135	-54.439%
2026-04-21	43.8000	43.8000	43.8000	43.8000	-3.736%	2	136	-55.479%
2026-04-20	47.1400	47.1400	45.5000	45.5000	-7.143%	24	136	-57.143%
2026-04-16	50.2500	50.2500	49.0000	49.0000	+3.704%	2	138	-60.204%
2026-04-08	47.2500	47.2500	47.2500	47.2500	+28.397%	1	138	-58.730%
2026-03-31	36.8000	36.8000	36.8000	36.8000	-19.068%	1	138	-47.011%
2026-03-27	45.4700	45.4700	45.4700	45.4700	-5.664%	1	138	-57.115%
2026-03-20	48.2000	48.2000	48.2000	48.2000	-5.118%	1	138	-59.544%
2026-03-13	50.8000	50.8000	50.8000	50.8000	-7.468%	1	138	-61.614%
2026-03-10	54.9000	54.9000	54.9000	54.9000	+12.155%	1	138	-64.481%
2026-03-06	48.9500	48.9500	48.9500	48.9500	-18.890%	1	139	-60.163%
2026-02-27	60.3500	60.3500	60.3500	60.3500	+7.768%	3	139	-67.688%
2026-02-26	56.0000	56.0000	56.0000	56.0000	-4.681%	2	138	-65.179%
2026-02-25	58.9500	58.9500	58.7400	58.7500	+1.732%	3	137	-66.809%
2026-02-24	57.7500	57.7500	57.7500	57.7500	+4.336%	1	137	-66.234%
2026-02-23	56.8500	56.8500	55.3500	55.3500	-3.065%	5	138	-64.770%
2026-02-20	58.8000	58.8000	57.1000	57.1000	+0.334%	2	138	-65.849%
2026-02-19	56.9100	56.9100	56.9100	56.9100	-0.245%	1	136	-65.735%
2026-02-18	59.3000	59.8900	57.0000	57.0500	-1.638%	8	135	-65.819%
2026-02-13	57.5000	58.0000	57.5000	58.0000	+9.023%	2	133	-66.379%
2026-02-12	53.5000	53.5000	53.2000	53.2000	+22.609%	3	133	-63.346%
2026-02-06	43.3900	43.3900	43.3900	43.3900	+14.335%	2	130	-55.059%
2026-02-04	41.6200	41.6200	37.9500	37.9500	-15.385%	2	128	-48.617%
2026-02-02	45.7500	45.7500	44.8500	44.8500	-12.265%	2	128	-56.522%
2026-01-30	51.1200	51.1200	51.1200	51.1200	-4.520%	1	129	-61.854%
2026-01-29	53.5400	53.5400	53.5400	53.5400	+2.962%	6	128	-63.579%
2026-01-28	52.0000	52.0000	52.0000	52.0000	-1.235%	1	128	-62.500%
2026-01-26	52.6500	52.6500	52.6500	52.6500	+10.842%	1	127	-62.963%
2026-01-20	52.9000	52.9000	47.5000	47.5000	-13.226%	5	127	-58.947%
2026-01-16	54.7400	54.7400	54.7400	54.7400	-19.322%	1	126	-64.377%
2026-01-15	66.5000	67.8500	66.5000	67.8500	+12.334%	9	126	-71.260%
2026-01-13	60.4000	60.4000	60.4000	60.4000	+0.667%	2	128	-67.715%
2026-01-12	55.2000	61.5000	55.2000	60.0000	+7.914%	3	128	-67.500%
2026-01-09	55.6000	55.6000	55.6000	55.6000	+30.762%	1	126	-64.928%
2026-01-08	42.8500	42.8500	42.5200	42.5200	-6.447%	4	126	-54.139%
2026-01-07	49.0000	49.0600	45.4500	45.4500	-9.100%	11	126	-57.096%
2026-01-05	50.0000	50.0000	50.0000	50.0000	-1.961%	1	124	-61.000%
2025-12-30	51.0000	51.0000	51.0000	51.0000	-1.829%	2	124	-61.765%
2025-12-23	51.9600	51.9600	51.9500	51.9500	-7.232%	3	123	-62.464%
2025-12-11	56.0000	56.0000	56.0000	56.0000	+1.818%	1	123	-65.179%
2025-12-10	52.5000	55.0000	52.5000	55.0000	-1.610%	2	123	-64.545%
2025-12-09	57.0000	57.0000	55.9000	55.9000	-2.867%	7	123	-65.116%
2025-12-05	58.5000	58.5000	56.8500	57.5500	-10.288%	9	119	-66.116%
2025-12-01	64.1500	64.1500	64.1500	64.1500	-15.033%	3	116	-69.602%
2025-11-10	75.5000	75.5000	75.5000	75.5000	-7.600%	3	119	-74.172%
2025-11-03	81.7100	81.7100	81.7100	81.7100	-7.253%	1	115	-76.135%
2025-09-29	88.1000	88.1000	88.1000	88.1000	-2.490%	1	115	-77.866%
2025-09-26	91.2500	92.0500	90.3500	90.3500	-4.087%	4	114	-78.417%
2025-09-23	94.2000	94.2000	94.2000	94.2000	-4.848%	1	113	-79.299%
2025-09-18	98.8000	99.0000	98.8000	99.0000	+1.020%	2	113	-80.303%
2025-09-15	98.0000	98.0000	98.0000	98.0000	+42.400%	1	113	-80.102%
2025-09-05	68.8200	68.8200	68.8200	68.8200	-12.654%	1	113	-71.665%
2025-09-04	78.7900	78.7900	78.7900	78.7900	-15.371%	1	113	-75.251%
2025-08-14	93.1000	93.1000	93.1000	93.1000	+0.910%	1	112	-79.055%
2025-08-11	92.2600	92.2600	92.2600	92.2600	-5.121%	1	113	-78.864%
2025-08-07	97.2400	97.2400	97.2400	97.2400	-0.359%	2	112	-79.947%
2025-07-30	97.5900	97.5900	97.5900	97.5900	+5.961%	1	114	-80.018%
2025-07-23	92.1000	92.1000	92.1000	92.1000	+3.020%	1	115	-78.827%
2025-06-30	89.4000	89.4000	89.4000	89.4000	-1.758%	1	116	-78.188%
2025-06-27	91.0000	91.0000	91.0000	91.0000	+5.888%	1	116	-78.571%
2025-06-26	85.9400	85.9400	85.9400	85.9400	+5.010%	1	117	-77.310%
2025-06-25	81.8400	81.8400	81.8400	81.8400	+4.708%	2	117	-76.173%
2025-06-18	78.4000	78.4000	78.1600	78.1600	+24.360%	2	119	-75.051%
2025-06-10	62.8500	62.8500	62.8500	62.8500	-12.465%	1	119	-68.974%
2025-06-04	74.3300	74.4500	71.8000	71.8000	+6.544%	7	120	-72.841%
2025-06-02	67.3900	67.3900	67.3900	67.3900	+10.693%	1	119	-71.064%
2025-05-30	60.8800	60.8800	60.8800	60.8800	-0.847%	2	120	-67.970%
2025-05-29	61.4000	61.4000	61.4000	61.4000	-5.100%	40	120	-68.241%
2025-05-28	64.7000	64.7000	64.7000	64.7000	+9.642%	1	120	-69.861%
2025-05-23	58.7500	59.0100	58.7500	59.0100	+0.017%	4	120	-66.955%
2025-05-19	59.0000	59.0000	59.0000	59.0000	-0.051%	1	120	-66.949%
2025-05-16	59.0300	59.0300	59.0300	59.0300	+5.073%	2	120	-66.966%
2025-05-13	56.1800	56.1800	56.1800	56.1800	+9.577%	1	121	-65.290%
2025-05-12	49.4000	51.2700	48.8100	51.2700	+13.731%	4	121	-61.966%
2025-05-07	43.6100	45.2000	43.0000	45.0800	-13.805%	19	122	-56.744%
2025-05-06	50.1500	52.3000	50.1500	52.3000	+10.805%	3	124	-62.715%
2025-05-05	47.7500	47.7500	47.2000	47.2000	-0.673%	21	126	-58.686%
2025-05-02	47.0000	47.5500	47.0000	47.5200	+1.193%	44	126	-58.965%
2025-05-01	46.9600	46.9600	46.9600	46.9600	+17.931%	1	127	-58.475%
2025-04-29	39.8200	39.8200	39.8200	39.8200	-0.698%	1	127	-51.030%
2025-04-28	40.1000	40.1000	40.1000	40.1000	+1.906%	3	126	-51.372%
2025-04-25	38.0000	39.5600	38.0000	39.3500	+12.945%	22	124	-50.445%
2025-04-23	34.8400	34.8400	34.8400	34.8400	+33.231%	1	116	-44.030%
2025-04-21	26.1500	26.1500	26.1500	26.1500	-0.191%	1	116	-25.430%
2025-04-09	25.7500	26.2000	25.2100	26.2000	+14.862%	4	116	-25.573%
2025-04-07	17.0000	22.8100	17.0000	22.8100	+2.517%	3	118	-14.511%
2025-04-04	23.1200	24.4900	22.2500	22.2500	-24.729%	120	118	-12.360%
2025-04-03	29.5600	29.5600	29.5600	29.5600	-25.803%	1	124	-34.032%
2025-04-02	37.9200	39.8400	37.9200	39.8400	+12.542%	61	125	-51.054%
2025-04-01	35.4000	35.4000	35.4000	35.4000	+8.589%	1	74	-44.915%
2025-03-31	32.6000	32.6000	32.6000	32.6000	-3.465%	1	75	-40.184%
2025-03-28	33.7700	33.7700	33.7700	33.7700	-10.543%	4	75	-42.256%
2025-03-26	42.7000	42.7000	37.7500	37.7500	-10.119%	33	75	-48.344%
2025-03-25	44.5000	44.5000	41.1400	42.0000	-8.197%	8	100	-53.571%
2025-03-24	45.7500	45.7500	45.7500	45.7500	+3.694%	2	100	-57.377%
2025-03-20	42.1000	44.1200	42.1000	44.1200	+2.844%	32	100	-55.802%
2025-03-19	42.9000	42.9000	42.9000	42.9000	+4.634%	1	71	-54.545%
2025-03-17	41.3900	41.3900	41.0000	41.0000	+8.753%	3	71	-52.439%
2025-03-12	37.7000	37.7000	37.7000	37.7000	+23.162%	1	70	-48.276%
2025-03-11	30.6100	30.6100	30.6100	30.6100	+7.215%	1	70	-36.295%
2025-03-10	30.0000	30.0000	27.0500	28.5500	-9.163%	3	70	-31.699%
2025-03-07	33.0000	33.0000	31.2200	31.4300	-5.814%	10	68	-37.957%
2025-03-06	33.4600	33.4600	33.3600	33.3700	-19.299%	3	69	-41.564%
2025-03-05	41.3500	41.3500	41.3500	41.3500	+0.462%	1	69	-52.842%
2025-03-04	39.4500	41.1600	37.2000	41.1600	-11.197%	3	69	-52.624%
2025-03-03	45.7500	46.3500	45.7500	46.3500	+0.761%	2	71	-57.929%
2025-02-28	40.7500	46.0000	40.7500	46.0000	+3.510%	10	71	-57.609%
2025-02-27	47.3900	47.3900	44.3000	44.4400	-23.379%	6	70	-56.121%
2025-02-26	58.0000	58.0000	58.0000	58.0000	+24.597%	2	70	-66.379%
2025-02-25	42.8300	48.2500	42.8300	46.5500	-12.219%	5	70	-58.110%
2025-02-24	57.8000	57.8000	53.0300	53.0300	-11.202%	6	70	-63.228%
2025-02-21	59.7200	59.7200	59.7200	59.7200	-11.526%	2	70	-67.348%
2025-02-20	67.5000	67.5000	67.5000	67.5000	-9.687%	1	69	-71.111%
2025-02-18	74.7400	74.7400	74.7400	74.7400	+0.322%	1	69	-73.910%
2025-02-14	74.0000	74.5000	74.0000	74.5000	+1.985%	4	68	-73.826%
2025-02-10	73.0500	73.0500	73.0500	73.0500	+0.592%	1	68	-73.306%
2025-01-30	72.6200	72.6200	72.6200	72.6200	+21.846%	5	67	-73.148%
2025-01-29	59.6000	59.6000	59.6000	59.6000	+6.429%	1	67	-67.282%
2025-01-28	52.0000	56.0000	52.0000	56.0000	+15.226%	6	67	-65.179%
2025-01-27	53.6200	54.0000	48.6000	48.6000	-46.593%	12	66	-59.877%
2025-01-22	88.1600	91.0000	88.1600	91.0000	+13.043%	3	62	-78.571%
2025-01-21	80.5000	80.5000	80.5000	80.5000	+7.405%	1	61	-75.776%
2025-01-17	74.7000	76.0000	74.7000	74.9500	+0.469%	8	61	-73.983%
2025-01-14	74.6000	74.6000	74.6000	74.6000	+20.420%	10	61	-73.861%
2025-01-08	61.9500	61.9500	61.9500	61.9500	-7.038%	1	61	-68.523%
2025-01-07	66.6400	66.6400	66.6400	66.6400	+24.444%	2	61	-70.738%
2024-12-23	53.5500	53.5500	53.5500	53.5500	-13.629%	10	61	-63.585%
2024-12-09	62.0000	62.0000	62.0000	62.0000	-8.676%	1	51	-68.548%
2024-12-06	68.0000	68.1100	67.8900	67.8900	-4.124%	10	51	-71.277%
2024-12-05	71.6100	71.6100	70.8100	70.8100	+8.938%	3	46	-72.462%
2024-12-03	65.0000	65.0000	65.0000	65.0000	+23.574%	2	46	-70.000%
2024-11-15	52.6000	52.6000	52.6000	52.6000	-5.481%	2	44	-62.928%
2024-11-11	55.7000	55.7000	55.4000	55.6500	+6.568%	7	44	-64.960%
2024-11-08	52.2000	52.2200	52.2000	52.2200	+7.670%	10	49	-62.658%
2024-11-07	48.4000	52.2000	46.5000	48.5000	+34.722%	4	44	-59.794%
2024-11-05	36.0000	36.0000	36.0000	36.0000	+2.857%	1	44	-45.833%
2024-11-04	35.0000	35.0000	35.0000	35.0000	-16.067%	1	45	-44.286%
2024-11-01	41.7000	41.7000	41.7000	41.7000	+5.570%	2	44	-53.237%
2024-10-25	40.5000	40.5000	39.5000	39.5000	-4.589%	4	43	-50.633%
2024-10-24	41.4000	41.4000	41.4000	41.4000	+3.864%	3	43	-52.899%
2024-10-23	40.0000	43.2800	39.8600	39.8600	-3.017%	6	43	-51.079%
2024-10-22	41.1000	41.1000	41.1000	41.1000	-7.640%	1	40	-52.555%
2024-10-21	44.5000	44.5000	44.5000	44.5000	+1.251%	1	40	-56.180%
2024-10-18	44.0000	44.0000	43.9500	43.9500	-1.788%	4	40	-55.631%
2024-10-17	48.2000	48.2000	44.5000	44.7500	-2.717%	5	39	-56.425%
2024-10-16	43.9000	46.0000	43.9000	46.0000	+7.577%	6	39	-57.609%
2024-10-15	42.7600	42.7600	42.7600	42.7600	-6.638%	1	35	-54.397%
2024-10-14	46.0000	46.3000	45.8000	45.8000	+16.807%	7	35	-57.424%
2024-10-09	39.2100	39.2100	39.2100	39.2100	-13.252%	1	28	-50.268%
2024-10-08	45.0000	45.2000	45.0000	45.2000	-4.359%	23	27	-56.858%
2024-10-07	48.0000	48.0000	47.2600	47.2600	+0.768%	4	34	-58.739%
2024-10-03	46.9000	46.9000	46.9000	46.9000	+13.012%	1	30	-58.422%
2024-10-02	41.0000	41.5000	41.0000	41.5000	+15.278%	21	29	-53.012%
2024-10-01	36.0000	36.0000	36.0000	36.0000	0.000%	2	8	-45.833%
2024-09-25	36.0000	36.0000	36.0000	36.0000	+51.899%	1	6	-45.833%
2024-09-20	23.7000	23.7000	23.7000	23.7000	0.000%	10	5	-17.722%