Dark

VST20270115C145
VST Jan 15 2027 145.00 Call (VST270115C00145000)
option OPRA

EOD

Aug 5, 2026

19.60-7.153%(-1.51)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	22.4000	22.4000	19.2500	19.6000	-7.153%	64	782	0.000%
2026-08-04	25.0800	26.0500	21.1100	21.1100	-27.207%	75	733	-7.153%
2026-08-03	24.0000	29.0000	23.0000	29.0000	+16.513%	6	685	-32.414%
2026-07-31	24.8900	24.8900	24.8900	24.8900	+1.883%	1	683	-21.254%
2026-07-30	25.0000	25.5200	24.4300	24.4300	+13.893%	4	682	-19.771%
2026-07-29	22.5500	22.5500	21.4500	21.4500	-9.684%	3	682	-8.625%
2026-07-28	25.8500	25.8500	23.4000	23.7500	-29.525%	60	681	-17.474%
2026-07-24	38.0200	38.7100	33.7000	33.7000	-9.893%	8	633	-41.840%
2026-07-22	37.4000	37.8000	37.2000	37.4000	+34.921%	7	641	-47.594%
2026-07-16	27.7200	27.7200	27.7200	27.7200	-24.448%	1	637	-29.293%
2026-07-15	36.6900	36.6900	36.6900	36.6900	+19.511%	3	637	-46.579%
2026-07-13	30.7000	30.7000	30.7000	30.7000	-5.393%	1	640	-36.156%
2026-07-09	32.4500	32.4500	32.4500	32.4500	+10.562%	1	639	-39.599%
2026-07-08	29.3500	29.3500	29.3500	29.3500	-2.264%	1	640	-33.220%
2026-07-07	30.0300	30.0300	30.0300	30.0300	+2.352%	1	640	-34.732%
2026-07-06	29.3400	29.3400	29.3400	29.3400	+10.094%	1	640	-33.197%
2026-07-02	27.4400	27.4400	26.6500	26.6500	-5.261%	17	644	-26.454%
2026-07-01	28.7500	28.7500	28.1300	28.1300	-25.582%	11	644	-30.323%
2026-06-23	37.8000	37.8000	37.8000	37.8000	-10.000%	1	644	-48.148%
2026-06-22	38.4400	42.0000	38.4100	42.0000	+0.962%	7	644	-53.333%
2026-06-18	36.0000	41.6000	36.0000	41.6000	+26.675%	32	661	-52.885%
2026-06-16	33.4500	33.5000	32.8400	32.8400	+10.201%	41	661	-40.317%
2026-06-15	28.5000	30.0000	28.5000	29.8000	+8.364%	9	627	-34.228%
2026-06-12	27.9000	27.9000	27.5000	27.5000	+5.769%	12	627	-28.727%
2026-06-11	24.1600	26.0000	24.1600	26.0000	+21.212%	29	627	-24.615%
2026-06-10	23.7300	23.7300	21.0700	21.4500	-12.054%	420	618	-8.625%
2026-06-09	25.6800	25.6800	24.3900	24.3900	-7.788%	5	230	-19.639%
2026-06-08	27.0000	27.0000	26.4300	26.4500	-3.853%	5	232	-25.898%
2026-06-05	28.4000	28.4000	27.5100	27.5100	-9.387%	8	231	-28.753%
2026-06-04	30.3600	30.3600	30.3600	30.3600	-4.015%	1	223	-35.441%
2026-06-03	31.8500	31.8500	31.0000	31.6300	-10.675%	3	222	-38.034%
2026-06-02	35.4100	35.4100	35.4100	35.4100	+10.656%	2	219	-44.648%
2026-06-01	32.0000	32.0000	32.0000	32.0000	-4.790%	1	221	-38.750%
2026-05-29	33.6100	33.6100	33.6100	33.6100	-6.117%	1	220	-41.684%
2026-05-27	37.1500	37.3800	35.8000	35.8000	-10.050%	5	221	-45.251%
2026-05-26	36.0600	40.5200	36.0600	39.8000	+23.373%	20	222	-50.754%
2026-05-22	30.0600	32.8000	30.0600	32.2600	+16.504%	7	228	-39.244%
2026-05-21	25.0500	27.9800	25.0500	27.6900	+11.071%	11	233	-29.216%
2026-05-20	22.5000	25.2500	22.5000	24.9300	+21.019%	26	233	-21.380%
2026-05-19	18.3900	20.6000	18.3900	20.6000	+7.013%	10	212	-4.854%
2026-05-18	21.0000	21.0000	19.2500	19.2500	-15.198%	8	212	+1.818%
2026-05-15	22.5500	23.2000	21.8500	22.7000	-2.784%	18	212	-13.656%
2026-05-14	24.0000	24.0000	22.5000	23.3500	-6.786%	3	186	-16.060%
2026-05-13	24.0700	25.0500	22.6000	25.0500	-6.180%	21	185	-21.756%
2026-05-12	28.6500	28.6500	26.1500	26.7000	-6.969%	6	185	-26.592%
2026-05-11	28.0000	28.7000	28.0000	28.7000	+4.554%	17	185	-31.707%
2026-05-08	29.5000	29.5000	27.4500	27.4500	-21.571%	24	175	-28.597%
2026-05-07	43.0000	43.0000	35.0000	35.0000	-3.020%	14	168	-44.000%
2026-05-06	38.1000	38.1000	36.0900	36.0900	-5.375%	4	166	-45.691%
2026-05-05	38.1400	38.1400	38.1400	38.1400	+2.225%	1	162	-48.610%
2026-05-04	39.6000	39.6000	37.3100	37.3100	+1.386%	6	162	-47.467%
2026-04-30	36.8000	36.8000	36.8000	36.8000	+8.555%	1	163	-46.739%
2026-04-29	33.9000	33.9000	33.9000	33.9000	-24.246%	1	162	-42.183%
2026-04-27	44.7500	44.7500	44.7500	44.7500	+27.967%	1	161	-56.201%
2026-04-23	34.5900	34.9700	34.5900	34.9700	+2.401%	8	160	-43.952%
2026-04-21	34.1500	34.1500	34.1500	34.1500	-15.155%	1	159	-42.606%
2026-04-16	40.2500	40.2500	40.2500	40.2500	-1.829%	3	159	-51.304%
2026-04-14	41.0000	41.0000	41.0000	41.0000	+13.573%	3	156	-52.195%
2026-04-08	37.3200	37.3600	35.8100	36.1000	+7.122%	5	154	-45.706%
2026-04-02	33.5000	33.7000	33.5000	33.7000	-3.714%	6	155	-41.840%
2026-04-01	35.0000	35.0000	35.0000	35.0000	+6.125%	3	155	-44.000%
2026-03-31	32.5000	32.9800	32.5000	32.9800	+3.353%	4	158	-40.570%
2026-03-30	35.4500	35.4500	31.9100	31.9100	-15.223%	2	161	-38.577%
2026-03-27	37.6400	37.6400	37.6400	37.6400	+24.224%	1	159	-47.928%
2026-03-26	30.3000	30.3000	30.3000	30.3000	-13.305%	1	158	-35.314%
2026-03-25	34.9500	34.9500	34.9500	34.9500	+0.866%	13	157	-43.920%
2026-03-23	34.8500	34.8500	34.6500	34.6500	+12.318%	2	144	-43.434%
2026-03-20	32.7800	32.8400	30.8500	30.8500	-21.100%	7	143	-36.467%
2026-03-11	39.1000	39.1000	39.1000	39.1000	-8.000%	8	137	-49.872%
2026-03-06	42.5000	42.5000	42.5000	42.5000	+2.881%	2	129	-53.882%
2026-03-04	41.3100	41.3100	41.3100	41.3100	-12.106%	2	127	-52.554%
2026-02-26	44.0000	47.0000	44.0000	47.0000	-1.776%	3	129	-58.298%
2026-02-24	47.8500	47.8500	47.8500	47.8500	+2.026%	2	126	-59.039%
2026-02-23	46.9000	46.9000	46.9000	46.9000	-2.596%	2	128	-58.209%
2026-02-19	48.2000	48.2000	48.1500	48.1500	-2.134%	3	127	-59.294%
2026-02-18	50.2500	50.2500	49.2000	49.2000	-3.718%	5	128	-60.163%
2026-02-17	50.1000	51.2500	50.1000	51.1000	+6.061%	3	125	-61.644%
2026-02-13	47.7400	48.1800	47.7400	48.1800	+16.800%	11	125	-59.319%
2026-02-11	41.2500	41.2500	41.2500	41.2500	+0.659%	7	125	-52.485%
2026-02-10	40.9800	40.9800	40.9800	40.9800	+9.280%	1	118	-52.172%
2026-02-09	35.7000	37.5000	35.0000	37.5000	+6.504%	5	118	-47.733%
2026-02-06	34.2300	36.1900	33.5100	35.2100	+20.582%	11	116	-44.334%
2026-02-05	28.2500	29.8100	28.0000	29.2000	+0.413%	35	119	-32.877%
2026-02-04	37.2000	37.2000	28.0000	29.0800	-17.151%	21	96	-32.600%
2026-02-03	36.5000	36.5000	35.1000	35.1000	-11.139%	3	93	-44.160%
2026-02-02	40.7500	40.7500	39.5000	39.5000	-3.659%	3	93	-50.380%
2026-01-30	43.5000	43.5000	39.4500	41.0000	-3.529%	30	94	-52.195%
2026-01-29	45.0000	45.0000	42.5000	42.5000	-2.635%	2	83	-53.882%
2026-01-27	43.6500	43.6500	43.6500	43.6500	-1.020%	2	81	-55.097%
2026-01-26	44.1000	44.1000	44.1000	44.1000	-8.658%	1	82	-55.556%
2026-01-16	49.5900	49.5900	48.2000	48.2800	-18.031%	3	82	-59.403%
2026-01-15	50.2700	58.9000	50.2700	58.9000	+19.521%	3	82	-66.723%
2026-01-14	47.4000	49.2800	47.4000	49.2800	+39.801%	2	82	-60.227%
2026-01-08	38.1200	38.1200	35.0000	35.2500	-11.276%	13	82	-44.397%
2026-01-07	39.7300	39.7300	39.7300	39.7300	-10.719%	1	81	-50.667%
2026-01-06	44.5000	44.5000	44.5000	44.5000	+4.460%	1	81	-55.955%
2025-12-30	42.6000	42.6000	42.6000	42.6000	-1.503%	4	80	-53.991%
2025-12-26	43.2500	43.2500	43.2500	43.2500	-7.979%	2	77	-54.682%
2025-12-19	47.0000	47.0000	47.0000	47.0000	-8.059%	3	76	-58.298%
2025-12-11	50.0000	51.1200	50.0000	51.1200	+12.352%	2	74	-61.659%
2025-12-10	45.5000	45.5000	45.5000	45.5000	-6.224%	1	74	-56.923%
2025-12-05	49.8500	49.8500	48.5200	48.5200	-6.782%	3	74	-59.604%
2025-12-03	52.6500	52.6500	52.0500	52.0500	-4.513%	8	74	-62.344%
2025-12-02	54.5100	54.5100	54.5100	54.5100	-5.200%	3	68	-64.043%
2025-11-26	57.5000	57.5000	57.5000	57.5000	+5.621%	2	68	-65.913%
2025-11-24	54.4400	54.4400	54.4400	54.4400	-1.484%	1	68	-63.997%
2025-11-13	57.0000	57.0000	55.2600	55.2600	-7.900%	3	68	-64.531%
2025-11-12	60.0500	60.0500	60.0000	60.0000	-15.789%	2	68	-67.333%
2025-10-30	73.0000	73.0000	71.2500	71.2500	-2.129%	3	68	-72.491%
2025-10-28	72.8000	72.8000	72.8000	72.8000	-3.191%	1	68	-73.077%
2025-10-20	75.0000	75.2000	75.0000	75.2000	-11.892%	9	68	-73.936%
2025-10-15	90.0000	92.0000	85.3500	85.3500	+16.107%	8	68	-77.036%
2025-09-30	73.5100	73.5100	73.5100	73.5100	-12.592%	1	68	-73.337%
2025-09-23	85.7900	85.7900	84.1000	84.1000	-11.725%	2	68	-76.694%
2025-09-22	95.3000	95.3000	95.2500	95.2700	+10.012%	6	68	-79.427%
2025-09-12	86.6000	86.6000	86.6000	86.6000	+31.912%	1	68	-77.367%
2025-09-05	65.6500	65.6500	65.6500	65.6500	-6.813%	1	69	-70.145%
2025-08-29	72.5000	72.5000	70.4500	70.4500	-3.954%	2	69	-72.179%
2025-08-22	73.3500	73.3500	73.3500	73.3500	-2.200%	1	69	-73.279%
2025-08-19	75.0000	75.0000	75.0000	75.0000	-4.459%	1	69	-73.867%
2025-08-15	78.5000	78.5000	78.5000	78.5000	+6.948%	1	69	-75.032%
2025-08-07	73.4000	73.4000	73.4000	73.4000	-18.126%	5	69	-73.297%
2025-08-01	89.6500	89.6500	89.6500	89.6500	+13.553%	1	67	-78.137%
2025-07-29	78.9500	78.9500	78.9500	78.9500	+4.362%	1	67	-75.174%
2025-07-25	77.4000	77.4000	75.6500	75.6500	-9.983%	2	67	-74.091%
2025-07-23	86.0000	86.0000	83.9400	84.0400	+3.256%	9	66	-76.678%
2025-07-09	84.0000	84.0000	81.3900	81.3900	+2.895%	4	66	-75.918%
2025-07-07	79.1000	79.1000	79.1000	79.1000	+1.410%	1	66	-75.221%
2025-06-27	78.0000	78.0000	78.0000	78.0000	+4.980%	2	71	-74.872%
2025-06-24	75.0000	75.0000	74.3000	74.3000	+1.226%	2	72	-73.620%
2025-06-23	73.4000	73.4000	73.4000	73.4000	+7.153%	1	72	-73.297%
2025-06-16	68.6400	68.6400	68.5000	68.5000	+20.429%	8	72	-71.387%
2025-06-10	56.8800	56.8800	56.8800	56.8800	-15.218%	6	78	-65.541%
2025-06-04	67.0900	67.0900	67.0900	67.0900	+10.710%	1	77	-70.786%
2025-06-02	60.6000	60.6000	60.6000	60.6000	+18.707%	1	77	-67.657%
2025-05-13	51.0500	51.0500	51.0500	51.0500	+21.548%	1	76	-61.606%
2025-05-08	42.0000	42.0000	42.0000	42.0000	+10.526%	1	76	-53.333%
2025-05-07	38.0000	38.0000	38.0000	38.0000	-5.941%	1	77	-48.421%
2025-05-02	41.3700	41.8900	40.4000	40.4000	-1.005%	18	77	-51.485%
2025-05-01	40.8100	40.8100	40.8100	40.8100	+17.948%	1	82	-51.973%
2025-04-28	34.6000	34.6000	34.6000	34.6000	+13.629%	3	82	-43.353%
2025-04-24	30.1400	30.4500	30.1400	30.4500	+19.412%	4	84	-35.632%
2025-04-22	25.5000	25.5000	25.5000	25.5000	-3.263%	3	83	-23.137%
2025-04-14	26.3600	26.3600	26.3600	26.3600	+5.440%	2	80	-25.645%
2025-04-11	25.0000	25.0000	25.0000	25.0000	0.000%	4	80	-21.600%
2025-04-10	25.0000	25.0000	25.0000	25.0000	+31.510%	2	80	-21.600%
2025-04-04	19.8600	19.8600	19.0100	19.0100	-30.620%	12	80	+3.104%
2025-03-31	27.4000	27.4000	27.4000	27.4000	-9.481%	1	85	-28.467%
2025-03-28	30.2700	30.2700	30.2700	30.2700	+7.340%	10	85	-35.249%
2025-03-11	26.6500	28.2000	26.6500	28.2000	+15.859%	5	90	-30.496%
2025-03-10	25.5500	25.5500	24.3400	24.3400	-13.381%	11	92	-19.474%
2025-03-07	28.2500	28.7300	28.1000	28.1000	-3.701%	30	99	-30.249%
2025-03-06	29.1800	29.1800	29.1800	29.1800	-18.034%	1	86	-32.831%
2025-03-05	35.6000	35.6000	35.6000	35.6000	+4.094%	14	86	-44.944%
2025-03-04	33.7500	34.2000	33.7500	34.2000	-0.870%	4	100	-42.690%
2025-03-03	34.5000	34.5000	34.5000	34.5000	-15.854%	1	104	-43.188%
2025-02-27	47.2000	47.2000	41.0000	41.0000	-17.505%	14	104	-52.195%
2025-02-26	47.3500	51.9000	47.3500	49.7000	+19.759%	14	114	-60.563%
2025-02-25	41.9500	42.1300	38.0500	41.5000	-11.983%	31	138	-52.771%
2025-02-24	48.4700	48.9500	46.5000	47.1500	-11.088%	45	138	-58.431%
2025-02-21	58.7200	58.7200	53.0300	53.0300	-23.201%	12	99	-63.040%
2025-02-18	69.0500	69.0500	69.0500	69.0500	+1.619%	1	95	-71.615%
2025-02-04	68.2700	68.2700	67.3000	67.9500	-3.685%	51	95	-71.155%
2025-01-31	70.5500	70.5500	70.5500	70.5500	-4.778%	20	65	-72.218%
2025-01-30	73.9500	74.0900	73.9500	74.0900	+27.412%	7	75	-73.546%
2025-01-29	54.1800	58.1500	54.1800	58.1500	+11.655%	7	75	-66.294%
2025-01-28	49.4000	52.0800	46.6000	52.0800	+10.927%	19	76	-62.366%
2025-01-27	55.5500	55.5500	44.2100	46.9500	-46.312%	25	59	-58.253%
2025-01-23	87.3500	87.4500	87.3500	87.4500	+27.237%	5	38	-77.587%
2025-01-17	68.7300	68.7300	68.7300	68.7300	-3.197%	2	34	-71.483%
2025-01-14	71.0000	71.0000	71.0000	71.0000	+16.393%	5	34	-72.394%
2025-01-07	61.0000	61.0000	61.0000	61.0000	+36.618%	1	38	-67.869%
2024-12-31	45.6100	45.6100	44.6500	44.6500	+1.477%	5	38	-56.103%
2024-12-30	44.0000	44.0000	44.0000	44.0000	-10.204%	2	38	-55.455%
2024-12-24	48.3000	49.0000	48.3000	49.0000	+4.813%	2	38	-60.000%
2024-12-23	46.7500	46.7500	46.7500	46.7500	+6.081%	1	38	-58.075%
2024-12-19	44.0700	44.0700	44.0700	44.0700	-7.416%	1	39	-55.525%
2024-12-17	45.9500	47.6000	45.9500	47.6000	-4.800%	11	40	-58.824%
2024-12-16	50.0000	50.0000	50.0000	50.0000	+2.166%	2	32	-60.800%
2024-12-10	48.9400	48.9400	48.9400	48.9400	-9.202%	1	32	-59.951%
2024-12-09	53.8300	54.1000	53.8300	53.9000	-13.065%	7	31	-63.636%
2024-12-06	62.0000	62.0000	62.0000	62.0000	-9.489%	2	26	-68.387%
2024-11-21	66.0000	68.5000	66.0000	68.5000	+22.321%	15	26	-71.387%
2024-11-19	56.0000	56.0000	56.0000	56.0000	+6.911%	10	19	-65.000%
2024-11-18	52.3800	52.3800	52.3800	52.3800	+10.042%	10	22	-62.581%
2024-11-14	47.6000	47.6000	47.6000	47.6000	-4.952%	1	12	-58.824%
2024-11-13	50.0800	50.0800	50.0800	50.0800	-2.757%	3	13	-60.863%
2024-11-12	51.5000	51.5000	51.5000	51.5000	+11.957%	1	10	-61.942%
2024-11-08	48.6000	48.6000	46.0000	46.0000	+25.102%	12	9	-57.391%
2024-10-25	36.7700	36.7700	36.7700	36.7700	-4.494%	2	3	-46.696%
2024-10-18	38.5000	38.5000	38.5000	38.5000	+25.000%	2	3	-49.091%
2024-10-11	30.8000	30.8000	30.8000	30.8000	-26.667%	2	2	-36.364%
2024-10-07	42.0000	42.0000	42.0000	42.0000	+55.844%	1	2	-53.333%
2024-09-24	26.9500	26.9500	26.9500	26.9500	0.000%	1	1	-27.273%