Dark

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

EOD

Aug 5, 2026

27.90-4.940%(-1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	27.9000	27.9000	27.9000	27.9000	-4.940%	1	230	0.000%
2026-08-04	30.0000	30.0000	29.3500	29.3500	-8.992%	2	229	-4.940%
2026-07-30	31.7800	32.7700	31.2500	32.2500	+12.369%	27	228	-13.488%
2026-07-29	28.7000	28.7000	28.7000	28.7000	-15.089%	1	240	-2.787%
2026-07-28	31.7000	33.8000	31.7000	33.8000	-25.188%	3	240	-17.456%
2026-07-24	45.1800	45.1800	45.1800	45.1800	-6.518%	1	237	-38.247%
2026-07-23	48.3300	48.3300	48.3300	48.3300	+12.395%	1	236	-42.272%
2026-07-14	43.0000	43.0000	43.0000	43.0000	+5.315%	1	236	-35.116%
2026-07-09	41.4200	41.4200	40.8300	40.8300	+20.088%	3	236	-31.668%
2026-07-02	34.0000	34.0000	34.0000	34.0000	-6.670%	1	239	-17.941%
2026-07-01	36.4300	36.4300	36.4300	36.4300	-19.349%	1	239	-23.415%
2026-06-29	45.1700	45.1700	45.1700	45.1700	-7.401%	1	238	-38.233%
2026-06-25	48.7800	48.7800	48.7800	48.7800	+5.447%	2	238	-42.804%
2026-06-23	46.2600	46.2600	46.2600	46.2600	+0.565%	1	240	-39.689%
2026-06-18	46.0000	46.0000	46.0000	46.0000	+4.736%	1	241	-39.348%
2026-06-17	43.9200	43.9200	43.9200	43.9200	+5.831%	1	241	-36.475%
2026-06-16	41.0000	42.2000	41.0000	41.5000	+24.029%	6	241	-32.771%
2026-06-11	32.9500	33.6000	32.1000	33.4600	+18.442%	22	241	-16.617%
2026-06-10	28.1900	29.7500	27.9700	28.2500	-16.814%	76	227	-1.239%
2026-06-08	34.0000	34.0000	33.9600	33.9600	-7.238%	54	172	-17.845%
2026-06-05	36.6100	36.6100	36.6100	36.6100	-14.463%	20	172	-23.791%
2026-06-02	40.2500	42.8000	40.2500	42.8000	+5.160%	8	152	-34.813%
2026-06-01	39.0000	41.1500	39.0000	40.7000	-5.040%	34	156	-31.450%
2026-05-29	44.1900	44.1900	42.8600	42.8600	+1.348%	3	140	-34.904%
2026-05-28	42.2900	42.2900	42.2900	42.2900	-3.005%	1	140	-34.027%
2026-05-27	45.0000	45.0000	43.6000	43.6000	-9.917%	5	141	-36.009%
2026-05-26	46.7000	49.4400	46.7000	48.4000	+18.049%	10	138	-42.355%
2026-05-22	38.3000	41.8400	38.3000	41.0000	+17.143%	19	140	-31.951%
2026-05-21	35.3000	35.6500	35.0000	35.0000	+11.643%	3	137	-20.286%
2026-05-20	28.8800	31.3500	28.8800	31.3500	+21.277%	5	137	-11.005%
2026-05-19	24.7600	27.1500	24.6500	25.8500	+1.892%	16	138	+7.930%
2026-05-18	25.8000	26.2000	25.3700	25.3700	-12.967%	7	138	+9.972%
2026-05-15	28.5300	29.1500	28.5300	29.1500	-6.119%	3	138	-4.288%
2026-05-14	30.0000	31.0500	29.7100	31.0500	-1.429%	7	136	-10.145%
2026-05-13	32.1000	32.1000	30.2800	31.5000	-9.300%	8	135	-11.429%
2026-05-12	34.5000	34.7300	34.5000	34.7300	-7.114%	2	135	-19.666%
2026-05-11	34.5500	37.3900	34.1600	37.3900	+5.621%	8	135	-25.381%
2026-05-08	38.0000	38.0000	35.4000	35.4000	-21.768%	4	136	-21.186%
2026-05-07	45.2500	45.2500	45.2500	45.2500	+1.800%	2	136	-38.343%
2026-05-06	44.4500	44.4500	44.4500	44.4500	+3.372%	2	136	-37.233%
2026-04-29	43.0000	43.0000	43.0000	43.0000	-8.802%	10	136	-35.116%
2026-04-28	47.1500	47.1500	47.1500	47.1500	-11.038%	1	136	-40.827%
2026-04-27	53.0000	53.0000	53.0000	53.0000	+23.832%	1	136	-47.358%
2026-04-22	43.6000	43.6000	42.8000	42.8000	-2.283%	6	135	-34.813%
2026-04-21	43.8000	43.8000	43.8000	43.8000	-3.736%	2	136	-36.301%
2026-04-20	47.1400	47.1400	45.5000	45.5000	-7.143%	24	136	-38.681%
2026-04-16	50.2500	50.2500	49.0000	49.0000	+3.704%	2	138	-43.061%
2026-04-08	47.2500	47.2500	47.2500	47.2500	+28.397%	1	138	-40.952%
2026-03-31	36.8000	36.8000	36.8000	36.8000	-19.068%	1	138	-24.185%
2026-03-27	45.4700	45.4700	45.4700	45.4700	-5.664%	1	138	-38.641%
2026-03-20	48.2000	48.2000	48.2000	48.2000	-5.118%	1	138	-42.116%
2026-03-13	50.8000	50.8000	50.8000	50.8000	-7.468%	1	138	-45.079%
2026-03-10	54.9000	54.9000	54.9000	54.9000	+12.155%	1	138	-49.180%
2026-03-06	48.9500	48.9500	48.9500	48.9500	-18.890%	1	139	-43.003%
2026-02-27	60.3500	60.3500	60.3500	60.3500	+7.768%	3	139	-53.770%
2026-02-26	56.0000	56.0000	56.0000	56.0000	-4.681%	2	138	-50.179%
2026-02-25	58.9500	58.9500	58.7400	58.7500	+1.732%	3	137	-52.511%
2026-02-24	57.7500	57.7500	57.7500	57.7500	+4.336%	1	137	-51.688%
2026-02-23	56.8500	56.8500	55.3500	55.3500	-3.065%	5	138	-49.593%
2026-02-20	58.8000	58.8000	57.1000	57.1000	+0.334%	2	138	-51.138%
2026-02-19	56.9100	56.9100	56.9100	56.9100	-0.245%	1	136	-50.975%
2026-02-18	59.3000	59.8900	57.0000	57.0500	-1.638%	8	135	-51.096%
2026-02-13	57.5000	58.0000	57.5000	58.0000	+9.023%	2	133	-51.897%
2026-02-12	53.5000	53.5000	53.2000	53.2000	+22.609%	3	133	-47.556%
2026-02-06	43.3900	43.3900	43.3900	43.3900	+14.335%	2	130	-35.699%
2026-02-04	41.6200	41.6200	37.9500	37.9500	-15.385%	2	128	-26.482%
2026-02-02	45.7500	45.7500	44.8500	44.8500	-12.265%	2	128	-37.793%
2026-01-30	51.1200	51.1200	51.1200	51.1200	-4.520%	1	129	-45.423%
2026-01-29	53.5400	53.5400	53.5400	53.5400	+2.962%	6	128	-47.889%
2026-01-28	52.0000	52.0000	52.0000	52.0000	-1.235%	1	128	-46.346%
2026-01-26	52.6500	52.6500	52.6500	52.6500	+10.842%	1	127	-47.009%
2026-01-20	52.9000	52.9000	47.5000	47.5000	-13.226%	5	127	-41.263%
2026-01-16	54.7400	54.7400	54.7400	54.7400	-19.322%	1	126	-49.032%
2026-01-15	66.5000	67.8500	66.5000	67.8500	+12.334%	9	126	-58.880%
2026-01-13	60.4000	60.4000	60.4000	60.4000	+0.667%	2	128	-53.808%
2026-01-12	55.2000	61.5000	55.2000	60.0000	+7.914%	3	128	-53.500%
2026-01-09	55.6000	55.6000	55.6000	55.6000	+30.762%	1	126	-49.820%
2026-01-08	42.8500	42.8500	42.5200	42.5200	-6.447%	4	126	-34.384%
2026-01-07	49.0000	49.0600	45.4500	45.4500	-9.100%	11	126	-38.614%
2026-01-05	50.0000	50.0000	50.0000	50.0000	-1.961%	1	124	-44.200%
2025-12-30	51.0000	51.0000	51.0000	51.0000	-1.829%	2	124	-45.294%
2025-12-23	51.9600	51.9600	51.9500	51.9500	-7.232%	3	123	-46.295%
2025-12-11	56.0000	56.0000	56.0000	56.0000	+1.818%	1	123	-50.179%
2025-12-10	52.5000	55.0000	52.5000	55.0000	-1.610%	2	123	-49.273%
2025-12-09	57.0000	57.0000	55.9000	55.9000	-2.867%	7	123	-50.089%
2025-12-05	58.5000	58.5000	56.8500	57.5500	-10.288%	9	119	-51.520%
2025-12-01	64.1500	64.1500	64.1500	64.1500	-15.033%	3	116	-56.508%
2025-11-10	75.5000	75.5000	75.5000	75.5000	-7.600%	3	119	-63.046%
2025-11-03	81.7100	81.7100	81.7100	81.7100	-7.253%	1	115	-65.855%
2025-09-29	88.1000	88.1000	88.1000	88.1000	-2.490%	1	115	-68.331%
2025-09-26	91.2500	92.0500	90.3500	90.3500	-4.087%	4	114	-69.120%
2025-09-23	94.2000	94.2000	94.2000	94.2000	-4.848%	1	113	-70.382%
2025-09-18	98.8000	99.0000	98.8000	99.0000	+1.020%	2	113	-71.818%
2025-09-15	98.0000	98.0000	98.0000	98.0000	+42.400%	1	113	-71.531%
2025-09-05	68.8200	68.8200	68.8200	68.8200	-12.654%	1	113	-59.459%
2025-09-04	78.7900	78.7900	78.7900	78.7900	-15.371%	1	113	-64.589%
2025-08-14	93.1000	93.1000	93.1000	93.1000	+0.910%	1	112	-70.032%
2025-08-11	92.2600	92.2600	92.2600	92.2600	-5.121%	1	113	-69.759%
2025-08-07	97.2400	97.2400	97.2400	97.2400	-0.359%	2	112	-71.308%
2025-07-30	97.5900	97.5900	97.5900	97.5900	+5.961%	1	114	-71.411%
2025-07-23	92.1000	92.1000	92.1000	92.1000	+3.020%	1	115	-69.707%
2025-06-30	89.4000	89.4000	89.4000	89.4000	-1.758%	1	116	-68.792%
2025-06-27	91.0000	91.0000	91.0000	91.0000	+5.888%	1	116	-69.341%
2025-06-26	85.9400	85.9400	85.9400	85.9400	+5.010%	1	117	-67.535%
2025-06-25	81.8400	81.8400	81.8400	81.8400	+4.708%	2	117	-65.909%
2025-06-18	78.4000	78.4000	78.1600	78.1600	+24.360%	2	119	-64.304%
2025-06-10	62.8500	62.8500	62.8500	62.8500	-12.465%	1	119	-55.609%
2025-06-04	74.3300	74.4500	71.8000	71.8000	+6.544%	7	120	-61.142%
2025-06-02	67.3900	67.3900	67.3900	67.3900	+10.693%	1	119	-58.599%
2025-05-30	60.8800	60.8800	60.8800	60.8800	-0.847%	2	120	-54.172%
2025-05-29	61.4000	61.4000	61.4000	61.4000	-5.100%	40	120	-54.560%
2025-05-28	64.7000	64.7000	64.7000	64.7000	+9.642%	1	120	-56.878%
2025-05-23	58.7500	59.0100	58.7500	59.0100	+0.017%	4	120	-52.720%
2025-05-19	59.0000	59.0000	59.0000	59.0000	-0.051%	1	120	-52.712%
2025-05-16	59.0300	59.0300	59.0300	59.0300	+5.073%	2	120	-52.736%
2025-05-13	56.1800	56.1800	56.1800	56.1800	+9.577%	1	121	-50.338%
2025-05-12	49.4000	51.2700	48.8100	51.2700	+13.731%	4	121	-45.582%
2025-05-07	43.6100	45.2000	43.0000	45.0800	-13.805%	19	122	-38.110%
2025-05-06	50.1500	52.3000	50.1500	52.3000	+10.805%	3	124	-46.654%
2025-05-05	47.7500	47.7500	47.2000	47.2000	-0.673%	21	126	-40.890%
2025-05-02	47.0000	47.5500	47.0000	47.5200	+1.193%	44	126	-41.288%
2025-05-01	46.9600	46.9600	46.9600	46.9600	+17.931%	1	127	-40.588%
2025-04-29	39.8200	39.8200	39.8200	39.8200	-0.698%	1	127	-29.935%
2025-04-28	40.1000	40.1000	40.1000	40.1000	+1.906%	3	126	-30.424%
2025-04-25	38.0000	39.5600	38.0000	39.3500	+12.945%	22	124	-29.098%
2025-04-23	34.8400	34.8400	34.8400	34.8400	+33.231%	1	116	-19.920%
2025-04-21	26.1500	26.1500	26.1500	26.1500	-0.191%	1	116	+6.692%
2025-04-09	25.7500	26.2000	25.2100	26.2000	+14.862%	4	116	+6.489%
2025-04-07	17.0000	22.8100	17.0000	22.8100	+2.517%	3	118	+22.315%
2025-04-04	23.1200	24.4900	22.2500	22.2500	-24.729%	120	118	+25.393%
2025-04-03	29.5600	29.5600	29.5600	29.5600	-25.803%	1	124	-5.616%
2025-04-02	37.9200	39.8400	37.9200	39.8400	+12.542%	61	125	-29.970%
2025-04-01	35.4000	35.4000	35.4000	35.4000	+8.589%	1	74	-21.186%
2025-03-31	32.6000	32.6000	32.6000	32.6000	-3.465%	1	75	-14.417%
2025-03-28	33.7700	33.7700	33.7700	33.7700	-10.543%	4	75	-17.382%
2025-03-26	42.7000	42.7000	37.7500	37.7500	-10.119%	33	75	-26.093%
2025-03-25	44.5000	44.5000	41.1400	42.0000	-8.197%	8	100	-33.571%
2025-03-24	45.7500	45.7500	45.7500	45.7500	+3.694%	2	100	-39.016%
2025-03-20	42.1000	44.1200	42.1000	44.1200	+2.844%	32	100	-36.763%
2025-03-19	42.9000	42.9000	42.9000	42.9000	+4.634%	1	71	-34.965%
2025-03-17	41.3900	41.3900	41.0000	41.0000	+8.753%	3	71	-31.951%
2025-03-12	37.7000	37.7000	37.7000	37.7000	+23.162%	1	70	-25.995%
2025-03-11	30.6100	30.6100	30.6100	30.6100	+7.215%	1	70	-8.853%
2025-03-10	30.0000	30.0000	27.0500	28.5500	-9.163%	3	70	-2.277%
2025-03-07	33.0000	33.0000	31.2200	31.4300	-5.814%	10	68	-11.231%
2025-03-06	33.4600	33.4600	33.3600	33.3700	-19.299%	3	69	-16.392%
2025-03-05	41.3500	41.3500	41.3500	41.3500	+0.462%	1	69	-32.527%
2025-03-04	39.4500	41.1600	37.2000	41.1600	-11.197%	3	69	-32.216%
2025-03-03	45.7500	46.3500	45.7500	46.3500	+0.761%	2	71	-39.806%
2025-02-28	40.7500	46.0000	40.7500	46.0000	+3.510%	10	71	-39.348%
2025-02-27	47.3900	47.3900	44.3000	44.4400	-23.379%	6	70	-37.219%
2025-02-26	58.0000	58.0000	58.0000	58.0000	+24.597%	2	70	-51.897%
2025-02-25	42.8300	48.2500	42.8300	46.5500	-12.219%	5	70	-40.064%
2025-02-24	57.8000	57.8000	53.0300	53.0300	-11.202%	6	70	-47.388%
2025-02-21	59.7200	59.7200	59.7200	59.7200	-11.526%	2	70	-53.282%
2025-02-20	67.5000	67.5000	67.5000	67.5000	-9.687%	1	69	-58.667%
2025-02-18	74.7400	74.7400	74.7400	74.7400	+0.322%	1	69	-62.671%
2025-02-14	74.0000	74.5000	74.0000	74.5000	+1.985%	4	68	-62.550%
2025-02-10	73.0500	73.0500	73.0500	73.0500	+0.592%	1	68	-61.807%
2025-01-30	72.6200	72.6200	72.6200	72.6200	+21.846%	5	67	-61.581%
2025-01-29	59.6000	59.6000	59.6000	59.6000	+6.429%	1	67	-53.188%
2025-01-28	52.0000	56.0000	52.0000	56.0000	+15.226%	6	67	-50.179%
2025-01-27	53.6200	54.0000	48.6000	48.6000	-46.593%	12	66	-42.593%
2025-01-22	88.1600	91.0000	88.1600	91.0000	+13.043%	3	62	-69.341%
2025-01-21	80.5000	80.5000	80.5000	80.5000	+7.405%	1	61	-65.342%
2025-01-17	74.7000	76.0000	74.7000	74.9500	+0.469%	8	61	-62.775%
2025-01-14	74.6000	74.6000	74.6000	74.6000	+20.420%	10	61	-62.601%
2025-01-08	61.9500	61.9500	61.9500	61.9500	-7.038%	1	61	-54.964%
2025-01-07	66.6400	66.6400	66.6400	66.6400	+24.444%	2	61	-58.133%
2024-12-23	53.5500	53.5500	53.5500	53.5500	-13.629%	10	61	-47.899%
2024-12-09	62.0000	62.0000	62.0000	62.0000	-8.676%	1	51	-55.000%
2024-12-06	68.0000	68.1100	67.8900	67.8900	-4.124%	10	51	-58.904%
2024-12-05	71.6100	71.6100	70.8100	70.8100	+8.938%	3	46	-60.599%
2024-12-03	65.0000	65.0000	65.0000	65.0000	+23.574%	2	46	-57.077%
2024-11-15	52.6000	52.6000	52.6000	52.6000	-5.481%	2	44	-46.958%
2024-11-11	55.7000	55.7000	55.4000	55.6500	+6.568%	7	44	-49.865%
2024-11-08	52.2000	52.2200	52.2000	52.2200	+7.670%	10	49	-46.572%
2024-11-07	48.4000	52.2000	46.5000	48.5000	+34.722%	4	44	-42.474%
2024-11-05	36.0000	36.0000	36.0000	36.0000	+2.857%	1	44	-22.500%
2024-11-04	35.0000	35.0000	35.0000	35.0000	-16.067%	1	45	-20.286%
2024-11-01	41.7000	41.7000	41.7000	41.7000	+5.570%	2	44	-33.094%
2024-10-25	40.5000	40.5000	39.5000	39.5000	-4.589%	4	43	-29.367%
2024-10-24	41.4000	41.4000	41.4000	41.4000	+3.864%	3	43	-32.609%
2024-10-23	40.0000	43.2800	39.8600	39.8600	-3.017%	6	43	-30.005%
2024-10-22	41.1000	41.1000	41.1000	41.1000	-7.640%	1	40	-32.117%
2024-10-21	44.5000	44.5000	44.5000	44.5000	+1.251%	1	40	-37.303%
2024-10-18	44.0000	44.0000	43.9500	43.9500	-1.788%	4	40	-36.519%
2024-10-17	48.2000	48.2000	44.5000	44.7500	-2.717%	5	39	-37.654%
2024-10-16	43.9000	46.0000	43.9000	46.0000	+7.577%	6	39	-39.348%
2024-10-15	42.7600	42.7600	42.7600	42.7600	-6.638%	1	35	-34.752%
2024-10-14	46.0000	46.3000	45.8000	45.8000	+16.807%	7	35	-39.083%
2024-10-09	39.2100	39.2100	39.2100	39.2100	-13.252%	1	28	-28.845%
2024-10-08	45.0000	45.2000	45.0000	45.2000	-4.359%	23	27	-38.274%
2024-10-07	48.0000	48.0000	47.2600	47.2600	+0.768%	4	34	-40.965%
2024-10-03	46.9000	46.9000	46.9000	46.9000	+13.012%	1	30	-40.512%
2024-10-02	41.0000	41.5000	41.0000	41.5000	+15.278%	21	29	-32.771%
2024-10-01	36.0000	36.0000	36.0000	36.0000	0.000%	2	8	-22.500%
2024-09-25	36.0000	36.0000	36.0000	36.0000	+51.899%	1	6	-22.500%
2024-09-20	23.7000	23.7000	23.7000	23.7000	0.000%	10	5	+17.722%