Dark

VST20270115C135
VST Jan 15 2027 135.00 Call (VST270115C00135000)
option OPRA

EOD

Oct 1, 2026

16.50+6.452%(+1.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.3800	16.9000	16.3500	16.5000	+6.452%	9	409	0.000%
2026-09-30	15.0000	16.3000	13.6000	15.5000	-12.676%	100	414	+6.452%
2026-09-29	17.3300	19.1000	17.3300	17.7500	+13.419%	23	364	-7.042%
2026-09-28	15.5000	16.0000	14.7000	15.6500	-1.881%	35	382	+5.431%
2026-09-25	16.7500	16.7500	14.7400	15.9500	-0.313%	34	361	+3.448%
2026-09-24	15.2000	16.5000	14.9000	16.0000	0.000%	27	341	+3.125%
2026-09-23	17.0000	17.3100	16.0000	16.0000	-15.344%	9	328	+3.125%
2026-09-22	18.9000	18.9000	18.9000	18.9000	+0.265%	2	322	-12.698%
2026-09-21	17.5000	18.8500	17.5000	18.8500	+1.344%	5	320	-12.467%
2026-09-18	18.6000	18.6000	18.6000	18.6000	-10.188%	30	319	-11.290%
2026-09-17	20.8800	20.9000	20.7100	20.7100	+15.056%	128	289	-20.328%
2026-09-16	19.5000	19.5000	18.0000	18.0000	-10.000%	5	167	-8.333%
2026-09-15	19.5000	20.0000	19.5000	20.0000	+5.263%	8	168	-17.500%
2026-09-14	20.8000	20.8000	19.0000	19.0000	-19.831%	17	165	-13.158%
2026-09-11	24.0000	24.0000	23.7000	23.7000	-11.896%	5	155	-30.380%
2026-09-10	26.5000	26.9000	26.5000	26.9000	+0.749%	3	157	-38.662%
2026-09-09	25.5000	26.7000	25.5000	26.7000	-6.643%	27	158	-38.202%
2026-09-08	28.5200	29.1500	28.5200	28.6000	+13.627%	7	163	-42.308%
2026-09-04	21.4000	25.1700	21.4000	25.1700	+21.184%	3	167	-34.446%
2026-09-03	22.7400	22.7400	20.7700	20.7700	-1.095%	9	167	-20.558%
2026-09-02	17.5300	21.0000	17.4000	21.0000	+22.306%	17	168	-21.429%
2026-09-01	17.0000	17.2500	15.9000	17.1700	-1.037%	25	178	-3.902%
2026-08-31	17.0000	17.3500	16.2000	17.3500	+0.580%	63	167	-4.899%
2026-08-28	18.5000	19.0000	17.1000	17.2500	-10.063%	12	169	-4.348%
2026-08-27	20.0000	20.0700	18.5500	19.1800	-2.541%	31	166	-13.973%
2026-08-26	21.2000	21.5900	19.6800	19.6800	+0.153%	9	152	-16.159%
2026-08-25	18.6000	19.6500	18.6000	19.6500	+12.286%	28	155	-16.031%
2026-08-24	17.4500	17.9500	17.4300	17.5000	-1.851%	9	154	-5.714%
2026-08-21	18.7000	18.7500	17.7000	17.8300	-9.492%	14	153	-7.459%
2026-08-20	20.4400	20.4400	19.0000	19.7000	-6.635%	10	145	-16.244%
2026-08-19	19.1300	21.1000	19.0000	21.1000	+6.566%	5	142	-21.801%
2026-08-18	22.6000	22.6000	19.8000	19.8000	-24.801%	8	143	-16.667%
2026-08-13	26.3300	26.3300	26.3300	26.3300	+3.255%	1	137	-37.334%
2026-08-12	25.5000	25.5000	25.5000	25.5000	+1.190%	1	136	-35.294%
2026-08-11	25.9000	25.9000	25.2000	25.2000	+27.919%	2	136	-34.524%
2026-08-07	22.2200	22.2200	19.7000	19.7000	-16.772%	11	137	-16.244%
2026-08-05	23.6700	23.6700	23.6700	23.6700	-14.703%	2	137	-30.292%
2026-08-04	28.4500	28.4500	26.9500	27.7500	-8.957%	16	139	-40.541%
2026-07-30	30.5300	30.5300	30.4800	30.4800	+5.103%	4	137	-45.866%
2026-07-28	29.0000	29.0000	29.0000	29.0000	-33.134%	1	136	-43.103%
2026-07-22	43.3600	43.3700	43.3600	43.3700	+31.384%	2	136	-61.955%
2026-07-16	33.0100	33.0100	33.0100	33.0100	-22.183%	1	136	-50.015%
2026-07-15	42.4200	42.4200	42.4200	42.4200	+9.471%	1	136	-61.103%
2026-07-09	38.7500	38.7500	38.7500	38.7500	+13.971%	2	136	-57.419%
2026-07-02	34.0000	34.0000	34.0000	34.0000	-26.087%	1	138	-51.471%
2026-06-25	45.4000	46.0000	45.4000	46.0000	+7.956%	3	138	-64.130%
2026-06-23	43.1700	43.1700	42.6100	42.6100	-4.183%	3	139	-61.277%
2026-06-22	44.4700	44.4700	44.4700	44.4700	+9.938%	1	140	-62.896%
2026-06-18	42.5000	42.5000	40.4500	40.4500	0.000%	3	139	-59.209%
2026-06-17	40.4500	40.4500	40.4500	40.4500	+13.815%	1	139	-59.209%
2026-06-15	35.5400	35.5400	35.5400	35.5400	+15.390%	4	139	-53.573%
2026-06-11	29.7800	30.8000	29.7800	30.8000	+18.008%	2	139	-46.429%
2026-06-10	27.0100	27.0100	26.1000	26.1000	-18.692%	2	139	-36.782%
2026-06-09	30.9500	32.1000	30.9500	32.1000	-0.342%	2	138	-48.598%
2026-06-08	32.2100	32.2100	32.2100	32.2100	-11.753%	25	139	-48.774%
2026-06-03	37.0000	37.0000	36.5000	36.5000	-11.942%	3	151	-54.795%
2026-06-02	35.7000	41.5000	35.7000	41.4500	+12.697%	27	150	-60.193%
2026-06-01	36.4500	37.8100	36.4500	36.7800	-10.620%	8	151	-55.139%
2026-05-29	41.1500	41.1500	41.1500	41.1500	-1.319%	1	148	-59.903%
2026-05-27	43.0000	43.0000	41.7000	41.7000	-7.498%	7	148	-60.432%
2026-05-26	40.8900	46.0000	40.8900	45.0800	+16.636%	7	149	-63.398%
2026-05-22	35.0000	38.6500	35.0000	38.6500	+18.923%	18	154	-57.309%
2026-05-21	32.0000	32.5000	32.0000	32.5000	+8.696%	3	157	-49.231%
2026-05-20	28.5300	29.9000	28.3800	29.9000	+26.534%	13	157	-44.816%
2026-05-19	23.0000	23.8000	22.4600	23.6300	+0.425%	13	159	-30.174%
2026-05-18	24.0000	25.0000	22.9700	23.5300	-11.208%	42	159	-29.877%
2026-05-15	26.4500	26.5000	26.0000	26.5000	-3.636%	5	159	-37.736%
2026-05-14	27.5000	27.5000	27.5000	27.5000	-4.348%	1	120	-40.000%
2026-05-13	27.6200	28.7500	27.6200	28.7500	-12.879%	11	119	-42.609%
2026-05-12	33.0000	33.0000	33.0000	33.0000	0.000%	1	119	-50.000%
2026-05-11	33.0000	33.0000	33.0000	33.0000	+1.072%	2	119	-50.000%
2026-05-08	32.6500	32.6500	32.6500	32.6500	-18.375%	2	118	-49.464%
2026-05-07	48.0000	48.0000	40.0000	40.0000	-4.762%	8	120	-58.750%
2026-05-06	42.0000	42.0000	42.0000	42.0000	+4.400%	2	120	-60.714%
2026-04-22	41.5000	41.5000	40.0000	40.2300	-15.037%	18	119	-58.986%
2026-04-16	47.3500	47.3500	47.3500	47.3500	+14.649%	1	115	-65.153%
2026-04-01	41.3000	41.3000	41.3000	41.3000	+2.736%	1	116	-60.048%
2026-03-30	40.2000	40.2000	40.2000	40.2000	+8.065%	1	116	-58.955%
2026-03-26	37.2000	37.2000	37.2000	37.2000	+2.536%	1	115	-55.645%
2026-03-20	37.0000	37.0000	36.2800	36.2800	-25.656%	2	115	-54.520%
2026-03-17	48.8000	48.8000	48.8000	48.8000	-8.785%	6	115	-66.189%
2026-02-26	53.5000	53.5000	53.5000	53.5000	-8.390%	2	115	-69.159%
2026-02-25	58.4000	58.4000	58.4000	58.4000	+7.156%	4	121	-71.747%
2026-02-24	54.5000	54.5000	54.5000	54.5000	+2.986%	1	121	-69.725%
2026-02-23	52.9200	52.9200	52.9200	52.9200	-2.308%	1	121	-68.821%
2026-02-19	54.1700	54.1700	54.1700	54.1700	-8.186%	1	121	-69.540%
2026-02-17	59.2700	60.6200	59.0000	59.0000	+48.502%	11	121	-72.034%
2026-02-06	39.0000	39.7300	39.0000	39.7300	+20.394%	3	124	-58.470%
2026-02-05	33.4000	33.4000	33.0000	33.0000	-1.079%	3	124	-50.000%
2026-02-04	33.3600	33.3600	33.3600	33.3600	-23.222%	1	123	-50.540%
2026-02-02	43.6000	43.6000	43.4500	43.4500	-8.776%	2	123	-62.025%
2026-01-29	51.0000	51.0000	47.6300	47.6300	-2.796%	2	122	-65.358%
2026-01-26	49.0000	49.0000	49.0000	49.0000	0.000%	2	121	-66.327%
2026-01-22	49.0000	49.0000	49.0000	49.0000	+13.452%	1	121	-66.327%
2026-01-21	45.2500	45.6000	43.1900	43.1900	-5.285%	6	121	-61.797%
2026-01-20	45.6000	45.6000	45.6000	45.6000	-12.308%	1	116	-63.816%
2026-01-16	54.2400	54.2400	52.0000	52.0000	-15.858%	2	115	-68.269%
2026-01-15	61.8000	61.8000	61.8000	61.8000	+18.846%	1	115	-73.301%
2026-01-14	55.0000	55.0000	52.0000	52.0000	-9.957%	2	116	-68.269%
2026-01-12	52.7000	59.5000	52.7000	57.7500	+12.245%	17	116	-71.429%
2026-01-09	53.0000	56.0200	51.4500	51.4500	+31.016%	5	102	-67.930%
2026-01-08	39.7500	39.7500	39.2700	39.2700	-27.412%	5	104	-57.983%
2026-01-05	54.1000	54.1000	54.1000	54.1000	+12.357%	2	102	-69.501%
2025-12-30	48.1500	48.2000	48.1000	48.1500	-7.404%	8	102	-65.732%
2025-12-18	52.0000	52.0000	52.0000	52.0000	+1.463%	2	103	-68.269%
2025-12-10	51.2500	51.2500	51.2500	51.2500	-1.442%	32	103	-67.805%
2025-12-08	53.4000	53.4000	52.0000	52.0000	-36.391%	3	75	-68.269%
2025-10-20	81.7500	81.7500	81.7500	81.7500	-16.068%	1	72	-79.817%
2025-10-16	97.4000	97.4000	97.4000	97.4000	-1.616%	2	73	-83.060%
2025-10-15	99.0000	99.0000	99.0000	99.0000	+12.500%	3	75	-83.333%
2025-09-26	89.2500	89.2500	88.0000	88.0000	-12.785%	2	77	-81.250%
2025-09-22	100.9000	100.9000	100.9000	100.9000	+3.434%	2	75	-83.647%
2025-09-15	99.5000	99.5000	97.5500	97.5500	+1.721%	13	75	-83.086%
2025-09-10	95.0000	95.9000	95.0000	95.9000	+21.778%	2	69	-82.795%
2025-09-09	78.7500	78.7500	78.7500	78.7500	+9.375%	2	70	-79.048%
2025-09-08	72.0000	72.0000	72.0000	72.0000	-15.937%	2	72	-77.083%
2025-08-28	83.6800	85.6500	83.6800	85.6500	+10.161%	5	70	-80.736%
2025-08-22	81.5000	81.5000	77.7500	77.7500	+0.103%	2	71	-78.778%
2025-08-20	77.6700	77.6700	77.6700	77.6700	-3.719%	1	69	-78.756%
2025-08-19	81.0500	81.0500	80.6700	80.6700	-3.273%	2	68	-79.546%
2025-08-15	83.4000	83.4000	83.4000	83.4000	-6.920%	1	68	-80.216%
2025-08-13	89.6000	89.6000	89.6000	89.6000	-12.157%	1	68	-81.585%
2025-08-05	102.0000	102.0000	102.0000	102.0000	+2.833%	1	67	-83.824%
2025-08-04	99.1900	99.1900	99.1900	99.1900	+13.231%	2	67	-83.365%
2025-07-09	88.9000	88.9000	87.4000	87.6000	+5.162%	4	69	-81.164%
2025-07-07	83.3000	83.3000	83.3000	83.3000	-2.970%	4	69	-80.192%
2025-06-30	85.8500	85.8500	85.8500	85.8500	+14.011%	1	71	-80.780%
2025-06-23	75.3000	75.3000	75.3000	75.3000	+3.462%	1	71	-78.088%
2025-06-17	72.7800	72.7800	72.7800	72.7800	+16.822%	1	71	-77.329%
2025-06-10	63.4800	63.4800	62.3000	62.3000	-10.809%	12	71	-73.515%
2025-06-06	69.8500	69.8500	69.8500	69.8500	+1.526%	2	69	-76.378%
2025-06-05	68.8000	68.8000	68.8000	68.8000	-3.897%	2	68	-76.017%
2025-06-04	71.6100	71.6100	71.5900	71.5900	+12.740%	3	67	-76.952%
2025-06-02	63.5000	63.5000	63.5000	63.5000	+11.599%	1	67	-74.016%
2025-05-19	56.9000	56.9000	56.9000	56.9000	+1.336%	1	67	-71.002%
2025-05-13	55.3900	56.7000	55.3900	56.1500	+21.933%	3	66	-70.614%
2025-05-08	46.0500	46.0500	46.0500	46.0500	+7.518%	3	67	-64.169%
2025-05-07	40.5800	42.8300	40.5800	42.8300	-9.008%	5	67	-61.476%
2025-05-06	47.0700	47.0700	47.0700	47.0700	+6.014%	2	66	-64.946%
2025-05-01	44.7200	44.7200	44.3500	44.4000	+22.314%	9	66	-62.838%
2025-04-25	36.3000	36.3000	36.3000	36.3000	+0.415%	2	72	-54.545%
2025-04-24	36.1500	36.1500	36.1500	36.1500	+61.240%	1	73	-54.357%
2025-04-04	22.4200	22.4200	22.4200	22.4200	-21.471%	2	74	-26.405%
2025-03-31	28.5500	28.5500	28.5500	28.5500	-12.824%	1	73	-42.207%
2025-03-28	32.6500	32.7500	32.6500	32.7500	+0.893%	30	73	-49.618%
2025-03-27	32.6000	32.6000	32.4300	32.4600	-19.032%	6	82	-49.168%
2025-03-25	38.7700	40.0900	38.7700	40.0900	-7.199%	13	80	-58.843%
2025-03-24	43.9600	43.9600	42.6500	43.2000	+7.784%	7	69	-61.806%
2025-03-21	40.0800	40.0800	40.0800	40.0800	-4.389%	30	68	-58.832%
2025-03-20	42.0000	42.0000	41.9200	41.9200	+0.048%	2	53	-60.639%
2025-03-19	41.9000	41.9000	41.9000	41.9000	+7.740%	1	53	-60.621%
2025-03-12	35.1200	38.8900	35.1200	38.8900	+25.452%	3	53	-57.573%
2025-03-11	27.5100	31.0000	27.5100	31.0000	+15.672%	6	52	-46.774%
2025-03-10	27.3500	27.3500	26.7400	26.8000	-7.840%	9	53	-38.433%
2025-03-07	30.9000	30.9000	29.0800	29.0800	-12.410%	8	57	-43.260%
2025-03-06	31.9000	33.2000	31.9000	33.2000	-11.206%	6	58	-50.301%
2025-03-05	37.3900	37.3900	37.3900	37.3900	+6.707%	1	58	-55.871%
2025-03-04	33.3700	35.0400	33.3700	35.0400	-8.104%	16	58	-52.911%
2025-03-03	38.1300	38.1300	38.1300	38.1300	-10.807%	1	67	-56.727%
2025-02-28	38.9500	42.7500	38.9500	42.7500	-7.767%	32	67	-61.404%
2025-02-27	46.5900	46.5900	45.4400	46.3500	-15.296%	13	67	-64.401%
2025-02-26	54.4000	55.2500	54.4000	54.7200	+15.200%	23	60	-69.846%
2025-02-25	45.6500	47.5000	40.9800	47.5000	-9.247%	47	68	-65.263%
2025-02-24	56.4400	56.4400	50.9500	52.3400	-27.497%	8	54	-68.475%
2025-02-18	71.7000	72.1900	71.7000	72.1900	+6.084%	3	54	-77.144%
2025-02-13	67.8300	68.0500	67.8300	68.0500	-2.744%	2	57	-75.753%
2025-02-11	69.9700	69.9700	69.9700	69.9700	-0.892%	1	57	-76.418%
2025-02-10	70.6000	70.6000	70.6000	70.6000	-5.171%	2	58	-76.629%
2025-02-05	74.2500	74.4500	74.2500	74.4500	-0.335%	2	59	-77.837%
2025-02-03	71.7800	74.7000	71.7800	74.7000	+2.035%	5	60	-77.912%
2025-01-31	77.5500	77.5500	73.2100	73.2100	-5.742%	28	73	-77.462%
2025-01-30	70.8000	78.2000	70.8000	77.6700	+46.464%	8	73	-78.756%
2025-01-28	50.0000	54.0000	48.7500	53.0300	+6.765%	18	73	-68.886%
2025-01-27	60.6300	60.6300	47.6000	49.6700	-31.959%	53	75	-66.781%
2025-01-14	73.0000	73.0000	73.0000	73.0000	+10.106%	1	25	-77.397%
2025-01-03	59.3000	66.3000	59.3000	66.3000	+15.707%	8	25	-75.113%
2025-01-02	50.9500	57.3000	50.9500	57.3000	+8.113%	8	27	-71.204%
2024-12-26	53.0000	53.0000	53.0000	53.0000	+8.009%	1	25	-68.868%
2024-12-19	49.3000	49.3000	49.0700	49.0700	-4.347%	3	26	-66.375%
2024-12-18	51.3000	51.3000	51.3000	51.3000	+4.268%	1	23	-67.836%
2024-12-17	50.0000	50.0000	49.2000	49.2000	-10.545%	5	22	-66.463%
2024-12-10	55.0000	55.0000	55.0000	55.0000	-12.420%	2	17	-70.000%
2024-12-03	62.8000	62.8000	62.8000	62.8000	-8.655%	1	17	-73.726%
2024-11-22	68.1000	68.7500	68.1000	68.7500	+1.192%	12	17	-76.000%
2024-11-21	67.9400	67.9400	67.9400	67.9400	+27.659%	1	17	-75.714%
2024-11-11	53.7500	53.7500	53.2200	53.2200	+10.369%	6	17	-68.997%
2024-11-08	51.4200	51.4200	48.2200	48.2200	+0.879%	4	16	-65.782%
2024-11-07	47.5400	47.8000	47.5400	47.8000	+40.012%	9	15	-65.481%
2024-11-04	35.0000	35.0000	34.1400	34.1400	-14.436%	3	8	-51.670%
2024-10-29	39.9000	39.9000	39.9000	39.9000	-4.087%	1	8	-58.647%
2024-10-28	41.6000	41.6000	41.6000	41.6000	+0.971%	1	9	-60.337%
2024-10-21	43.6000	43.6000	41.2000	41.2000	-0.723%	2	9	-59.951%
2024-10-18	41.5000	41.5000	41.5000	41.5000	-4.378%	2	10	-60.241%
2024-10-17	46.5500	46.5500	43.4000	43.4000	+28.024%	3	10	-61.982%
2024-10-11	33.3000	33.9000	33.3000	33.9000	-22.779%	4	7	-51.327%
2024-10-07	44.0400	44.0400	43.9000	43.9000	-11.617%	2	7	-62.415%
2024-10-04	49.0000	49.6700	49.0000	49.6700	+10.133%	4	8	-66.781%
2024-10-03	42.1400	45.1000	42.1400	45.1000	+20.588%	6	7	-63.415%
2024-10-02	37.4000	37.4000	37.4000	37.4000	+9.677%	1	3	-55.882%
2024-09-27	34.1000	34.1000	34.1000	34.1000	+13.667%	2	2	-51.613%
2024-09-24	30.0000	30.0000	30.0000	30.0000	0.000%	1	1	-45.000%