Dark

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

EOD

Oct 1, 2026

11.00-4.181%(-0.48)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.0000	13.0000	11.0000	11.0000	-4.181%	24	1,383	0.000%
2026-09-30	12.3500	12.3500	10.0000	11.4800	-11.692%	49	1,379	-4.181%
2026-09-29	12.3000	14.2000	12.2000	13.0000	+15.248%	221	1,358	-15.385%
2026-09-28	11.7000	11.7000	10.6000	11.2800	-4.082%	37	1,339	-2.482%
2026-09-25	12.5000	12.5000	10.5000	11.7600	+1.379%	80	1,332	-6.463%
2026-09-24	10.7500	12.1500	10.7500	11.6000	0.000%	25	1,317	-5.172%
2026-09-23	12.5000	12.8000	11.6000	11.6000	-13.755%	64	1,295	-5.172%
2026-09-22	13.5000	14.1000	13.3500	13.4500	-1.103%	56	1,265	-18.216%
2026-09-21	14.0500	14.4000	12.7200	13.6000	0.000%	127	1,285	-19.118%
2026-09-18	15.3000	15.3000	13.4000	13.6000	-9.333%	83	1,220	-19.118%
2026-09-17	16.0000	16.7000	14.4600	15.0000	+11.111%	97	1,174	-26.667%
2026-09-16	14.1500	14.9000	13.5000	13.5000	-6.574%	34	1,200	-18.519%
2026-09-15	15.5000	15.5000	13.8500	14.4500	+1.904%	41	1,191	-23.875%
2026-09-14	15.2200	17.0500	14.1600	14.1800	-24.373%	152	1,198	-22.426%
2026-09-11	18.3800	18.8500	18.3800	18.7500	+1.078%	4	1,078	-41.333%
2026-09-10	21.0000	21.7000	18.5500	18.5500	-10.602%	58	1,079	-40.701%
2026-09-09	21.3800	21.3800	20.0000	20.7500	-3.935%	28	1,060	-46.988%
2026-09-08	20.9700	23.6500	20.9700	21.6000	+9.645%	128	1,054	-49.074%
2026-09-04	16.8000	19.7000	15.8000	19.7000	+20.342%	36	1,083	-44.162%
2026-09-03	16.6000	19.0000	15.7500	16.3700	+3.937%	197	1,083	-32.804%
2026-09-02	12.6000	16.0000	12.6000	15.7500	+25.298%	31	1,099	-30.159%
2026-09-01	11.5500	13.4500	11.5500	12.5700	-2.558%	18	1,083	-12.490%
2026-08-31	12.5000	12.9700	12.2000	12.9000	+0.781%	35	1,089	-14.729%
2026-08-28	14.3700	14.4300	12.8000	12.8000	-12.329%	26	1,066	-14.063%
2026-08-27	15.2000	15.2000	14.6000	14.6000	-2.926%	36	1,050	-24.658%
2026-08-26	16.5000	16.5000	15.0200	15.0400	+3.724%	36	1,016	-26.862%
2026-08-25	14.5000	14.5000	14.0800	14.5000	+8.614%	3	994	-24.138%
2026-08-24	13.0100	13.6500	12.6000	13.3500	-0.373%	66	991	-17.603%
2026-08-21	14.3000	14.3000	13.4000	13.4000	-9.153%	40	933	-17.910%
2026-08-20	15.7800	15.7800	14.5000	14.7500	-7.116%	54	893	-25.424%
2026-08-19	15.5800	16.2500	14.6600	15.8800	+2.188%	81	860	-30.730%
2026-08-18	18.2500	18.2500	15.0000	15.5400	-19.063%	28	832	-29.215%
2026-08-17	20.4000	20.4000	18.9500	19.2000	-10.905%	16	821	-42.708%
2026-08-14	21.5500	21.5500	21.5500	21.5500	+5.637%	5	818	-48.956%
2026-08-13	20.1400	21.0100	19.8000	20.4000	-0.488%	23	813	-46.078%
2026-08-12	22.4500	22.4500	20.3000	20.5000	+0.985%	69	810	-46.341%
2026-08-11	20.5200	21.1000	20.0200	20.3000	+5.181%	55	863	-45.813%
2026-08-10	18.8000	20.0000	18.6700	19.3000	+3.763%	47	819	-43.005%
2026-08-07	18.7500	19.3000	15.6000	18.6000	-4.370%	107	774	-40.860%
2026-08-06	20.4000	20.4000	19.0000	19.4500	-0.765%	26	794	-43.445%
2026-08-05	22.4000	22.4000	19.2500	19.6000	-7.153%	64	782	-43.878%
2026-08-04	25.0800	26.0500	21.1100	21.1100	-27.207%	75	733	-47.892%
2026-08-03	24.0000	29.0000	23.0000	29.0000	+16.513%	6	685	-62.069%
2026-07-31	24.8900	24.8900	24.8900	24.8900	+1.883%	1	683	-55.806%
2026-07-30	25.0000	25.5200	24.4300	24.4300	+13.893%	4	682	-54.973%
2026-07-29	22.5500	22.5500	21.4500	21.4500	-9.684%	3	682	-48.718%
2026-07-28	25.8500	25.8500	23.4000	23.7500	-29.525%	60	681	-53.684%
2026-07-24	38.0200	38.7100	33.7000	33.7000	-9.893%	8	633	-67.359%
2026-07-22	37.4000	37.8000	37.2000	37.4000	+34.921%	7	641	-70.588%
2026-07-16	27.7200	27.7200	27.7200	27.7200	-24.448%	1	637	-60.317%
2026-07-15	36.6900	36.6900	36.6900	36.6900	+19.511%	3	637	-70.019%
2026-07-13	30.7000	30.7000	30.7000	30.7000	-5.393%	1	640	-64.169%
2026-07-09	32.4500	32.4500	32.4500	32.4500	+10.562%	1	639	-66.102%
2026-07-08	29.3500	29.3500	29.3500	29.3500	-2.264%	1	640	-62.521%
2026-07-07	30.0300	30.0300	30.0300	30.0300	+2.352%	1	640	-63.370%
2026-07-06	29.3400	29.3400	29.3400	29.3400	+10.094%	1	640	-62.509%
2026-07-02	27.4400	27.4400	26.6500	26.6500	-5.261%	17	644	-58.724%
2026-07-01	28.7500	28.7500	28.1300	28.1300	-25.582%	11	644	-60.896%
2026-06-23	37.8000	37.8000	37.8000	37.8000	-10.000%	1	644	-70.899%
2026-06-22	38.4400	42.0000	38.4100	42.0000	+0.962%	7	644	-73.810%
2026-06-18	36.0000	41.6000	36.0000	41.6000	+26.675%	32	661	-73.558%
2026-06-16	33.4500	33.5000	32.8400	32.8400	+10.201%	41	661	-66.504%
2026-06-15	28.5000	30.0000	28.5000	29.8000	+8.364%	9	627	-63.087%
2026-06-12	27.9000	27.9000	27.5000	27.5000	+5.769%	12	627	-60.000%
2026-06-11	24.1600	26.0000	24.1600	26.0000	+21.212%	29	627	-57.692%
2026-06-10	23.7300	23.7300	21.0700	21.4500	-12.054%	420	618	-48.718%
2026-06-09	25.6800	25.6800	24.3900	24.3900	-7.788%	5	230	-54.900%
2026-06-08	27.0000	27.0000	26.4300	26.4500	-3.853%	5	232	-58.412%
2026-06-05	28.4000	28.4000	27.5100	27.5100	-9.387%	8	231	-60.015%
2026-06-04	30.3600	30.3600	30.3600	30.3600	-4.015%	1	223	-63.768%
2026-06-03	31.8500	31.8500	31.0000	31.6300	-10.675%	3	222	-65.223%
2026-06-02	35.4100	35.4100	35.4100	35.4100	+10.656%	2	219	-68.935%
2026-06-01	32.0000	32.0000	32.0000	32.0000	-4.790%	1	221	-65.625%
2026-05-29	33.6100	33.6100	33.6100	33.6100	-6.117%	1	220	-67.272%
2026-05-27	37.1500	37.3800	35.8000	35.8000	-10.050%	5	221	-69.274%
2026-05-26	36.0600	40.5200	36.0600	39.8000	+23.373%	20	222	-72.362%
2026-05-22	30.0600	32.8000	30.0600	32.2600	+16.504%	7	228	-65.902%
2026-05-21	25.0500	27.9800	25.0500	27.6900	+11.071%	11	233	-60.274%
2026-05-20	22.5000	25.2500	22.5000	24.9300	+21.019%	26	233	-55.876%
2026-05-19	18.3900	20.6000	18.3900	20.6000	+7.013%	10	212	-46.602%
2026-05-18	21.0000	21.0000	19.2500	19.2500	-15.198%	8	212	-42.857%
2026-05-15	22.5500	23.2000	21.8500	22.7000	-2.784%	18	212	-51.542%
2026-05-14	24.0000	24.0000	22.5000	23.3500	-6.786%	3	186	-52.891%
2026-05-13	24.0700	25.0500	22.6000	25.0500	-6.180%	21	185	-56.088%
2026-05-12	28.6500	28.6500	26.1500	26.7000	-6.969%	6	185	-58.801%
2026-05-11	28.0000	28.7000	28.0000	28.7000	+4.554%	17	185	-61.672%
2026-05-08	29.5000	29.5000	27.4500	27.4500	-21.571%	24	175	-59.927%
2026-05-07	43.0000	43.0000	35.0000	35.0000	-3.020%	14	168	-68.571%
2026-05-06	38.1000	38.1000	36.0900	36.0900	-5.375%	4	166	-69.521%
2026-05-05	38.1400	38.1400	38.1400	38.1400	+2.225%	1	162	-71.159%
2026-05-04	39.6000	39.6000	37.3100	37.3100	+1.386%	6	162	-70.517%
2026-04-30	36.8000	36.8000	36.8000	36.8000	+8.555%	1	163	-70.109%
2026-04-29	33.9000	33.9000	33.9000	33.9000	-24.246%	1	162	-67.552%
2026-04-27	44.7500	44.7500	44.7500	44.7500	+27.967%	1	161	-75.419%
2026-04-23	34.5900	34.9700	34.5900	34.9700	+2.401%	8	160	-68.544%
2026-04-21	34.1500	34.1500	34.1500	34.1500	-15.155%	1	159	-67.789%
2026-04-16	40.2500	40.2500	40.2500	40.2500	-1.829%	3	159	-72.671%
2026-04-14	41.0000	41.0000	41.0000	41.0000	+13.573%	3	156	-73.171%
2026-04-08	37.3200	37.3600	35.8100	36.1000	+7.122%	5	154	-69.529%
2026-04-02	33.5000	33.7000	33.5000	33.7000	-3.714%	6	155	-67.359%
2026-04-01	35.0000	35.0000	35.0000	35.0000	+6.125%	3	155	-68.571%
2026-03-31	32.5000	32.9800	32.5000	32.9800	+3.353%	4	158	-66.646%
2026-03-30	35.4500	35.4500	31.9100	31.9100	-15.223%	2	161	-65.528%
2026-03-27	37.6400	37.6400	37.6400	37.6400	+24.224%	1	159	-70.776%
2026-03-26	30.3000	30.3000	30.3000	30.3000	-13.305%	1	158	-63.696%
2026-03-25	34.9500	34.9500	34.9500	34.9500	+0.866%	13	157	-68.526%
2026-03-23	34.8500	34.8500	34.6500	34.6500	+12.318%	2	144	-68.254%
2026-03-20	32.7800	32.8400	30.8500	30.8500	-21.100%	7	143	-64.344%
2026-03-11	39.1000	39.1000	39.1000	39.1000	-8.000%	8	137	-71.867%
2026-03-06	42.5000	42.5000	42.5000	42.5000	+2.881%	2	129	-74.118%
2026-03-04	41.3100	41.3100	41.3100	41.3100	-12.106%	2	127	-73.372%
2026-02-26	44.0000	47.0000	44.0000	47.0000	-1.776%	3	129	-76.596%
2026-02-24	47.8500	47.8500	47.8500	47.8500	+2.026%	2	126	-77.011%
2026-02-23	46.9000	46.9000	46.9000	46.9000	-2.596%	2	128	-76.546%
2026-02-19	48.2000	48.2000	48.1500	48.1500	-2.134%	3	127	-77.155%
2026-02-18	50.2500	50.2500	49.2000	49.2000	-3.718%	5	128	-77.642%
2026-02-17	50.1000	51.2500	50.1000	51.1000	+6.061%	3	125	-78.474%
2026-02-13	47.7400	48.1800	47.7400	48.1800	+16.800%	11	125	-77.169%
2026-02-11	41.2500	41.2500	41.2500	41.2500	+0.659%	7	125	-73.333%
2026-02-10	40.9800	40.9800	40.9800	40.9800	+9.280%	1	118	-73.158%
2026-02-09	35.7000	37.5000	35.0000	37.5000	+6.504%	5	118	-70.667%
2026-02-06	34.2300	36.1900	33.5100	35.2100	+20.582%	11	116	-68.759%
2026-02-05	28.2500	29.8100	28.0000	29.2000	+0.413%	35	119	-62.329%
2026-02-04	37.2000	37.2000	28.0000	29.0800	-17.151%	21	96	-62.173%
2026-02-03	36.5000	36.5000	35.1000	35.1000	-11.139%	3	93	-68.661%
2026-02-02	40.7500	40.7500	39.5000	39.5000	-3.659%	3	93	-72.152%
2026-01-30	43.5000	43.5000	39.4500	41.0000	-3.529%	30	94	-73.171%
2026-01-29	45.0000	45.0000	42.5000	42.5000	-2.635%	2	83	-74.118%
2026-01-27	43.6500	43.6500	43.6500	43.6500	-1.020%	2	81	-74.800%
2026-01-26	44.1000	44.1000	44.1000	44.1000	-8.658%	1	82	-75.057%
2026-01-16	49.5900	49.5900	48.2000	48.2800	-18.031%	3	82	-77.216%
2026-01-15	50.2700	58.9000	50.2700	58.9000	+19.521%	3	82	-81.324%
2026-01-14	47.4000	49.2800	47.4000	49.2800	+39.801%	2	82	-77.679%
2026-01-08	38.1200	38.1200	35.0000	35.2500	-11.276%	13	82	-68.794%
2026-01-07	39.7300	39.7300	39.7300	39.7300	-10.719%	1	81	-72.313%
2026-01-06	44.5000	44.5000	44.5000	44.5000	+4.460%	1	81	-75.281%
2025-12-30	42.6000	42.6000	42.6000	42.6000	-1.503%	4	80	-74.178%
2025-12-26	43.2500	43.2500	43.2500	43.2500	-7.979%	2	77	-74.566%
2025-12-19	47.0000	47.0000	47.0000	47.0000	-8.059%	3	76	-76.596%
2025-12-11	50.0000	51.1200	50.0000	51.1200	+12.352%	2	74	-78.482%
2025-12-10	45.5000	45.5000	45.5000	45.5000	-6.224%	1	74	-75.824%
2025-12-05	49.8500	49.8500	48.5200	48.5200	-6.782%	3	74	-77.329%
2025-12-03	52.6500	52.6500	52.0500	52.0500	-4.513%	8	74	-78.866%
2025-12-02	54.5100	54.5100	54.5100	54.5100	-5.200%	3	68	-79.820%
2025-11-26	57.5000	57.5000	57.5000	57.5000	+5.621%	2	68	-80.870%
2025-11-24	54.4400	54.4400	54.4400	54.4400	-1.484%	1	68	-79.794%
2025-11-13	57.0000	57.0000	55.2600	55.2600	-7.900%	3	68	-80.094%
2025-11-12	60.0500	60.0500	60.0000	60.0000	-15.789%	2	68	-81.667%
2025-10-30	73.0000	73.0000	71.2500	71.2500	-2.129%	3	68	-84.561%
2025-10-28	72.8000	72.8000	72.8000	72.8000	-3.191%	1	68	-84.890%
2025-10-20	75.0000	75.2000	75.0000	75.2000	-11.892%	9	68	-85.372%
2025-10-15	90.0000	92.0000	85.3500	85.3500	+16.107%	8	68	-87.112%
2025-09-30	73.5100	73.5100	73.5100	73.5100	-12.592%	1	68	-85.036%
2025-09-23	85.7900	85.7900	84.1000	84.1000	-11.725%	2	68	-86.920%
2025-09-22	95.3000	95.3000	95.2500	95.2700	+10.012%	6	68	-88.454%
2025-09-12	86.6000	86.6000	86.6000	86.6000	+31.912%	1	68	-87.298%
2025-09-05	65.6500	65.6500	65.6500	65.6500	-6.813%	1	69	-83.244%
2025-08-29	72.5000	72.5000	70.4500	70.4500	-3.954%	2	69	-84.386%
2025-08-22	73.3500	73.3500	73.3500	73.3500	-2.200%	1	69	-85.003%
2025-08-19	75.0000	75.0000	75.0000	75.0000	-4.459%	1	69	-85.333%
2025-08-15	78.5000	78.5000	78.5000	78.5000	+6.948%	1	69	-85.987%
2025-08-07	73.4000	73.4000	73.4000	73.4000	-18.126%	5	69	-85.014%
2025-08-01	89.6500	89.6500	89.6500	89.6500	+13.553%	1	67	-87.730%
2025-07-29	78.9500	78.9500	78.9500	78.9500	+4.362%	1	67	-86.067%
2025-07-25	77.4000	77.4000	75.6500	75.6500	-9.983%	2	67	-85.459%
2025-07-23	86.0000	86.0000	83.9400	84.0400	+3.256%	9	66	-86.911%
2025-07-09	84.0000	84.0000	81.3900	81.3900	+2.895%	4	66	-86.485%
2025-07-07	79.1000	79.1000	79.1000	79.1000	+1.410%	1	66	-86.094%
2025-06-27	78.0000	78.0000	78.0000	78.0000	+4.980%	2	71	-85.897%
2025-06-24	75.0000	75.0000	74.3000	74.3000	+1.226%	2	72	-85.195%
2025-06-23	73.4000	73.4000	73.4000	73.4000	+7.153%	1	72	-85.014%
2025-06-16	68.6400	68.6400	68.5000	68.5000	+20.429%	8	72	-83.942%
2025-06-10	56.8800	56.8800	56.8800	56.8800	-15.218%	6	78	-80.661%
2025-06-04	67.0900	67.0900	67.0900	67.0900	+10.710%	1	77	-83.604%
2025-06-02	60.6000	60.6000	60.6000	60.6000	+18.707%	1	77	-81.848%
2025-05-13	51.0500	51.0500	51.0500	51.0500	+21.548%	1	76	-78.452%
2025-05-08	42.0000	42.0000	42.0000	42.0000	+10.526%	1	76	-73.810%
2025-05-07	38.0000	38.0000	38.0000	38.0000	-5.941%	1	77	-71.053%
2025-05-02	41.3700	41.8900	40.4000	40.4000	-1.005%	18	77	-72.772%
2025-05-01	40.8100	40.8100	40.8100	40.8100	+17.948%	1	82	-73.046%
2025-04-28	34.6000	34.6000	34.6000	34.6000	+13.629%	3	82	-68.208%
2025-04-24	30.1400	30.4500	30.1400	30.4500	+19.412%	4	84	-63.875%
2025-04-22	25.5000	25.5000	25.5000	25.5000	-3.263%	3	83	-56.863%
2025-04-14	26.3600	26.3600	26.3600	26.3600	+5.440%	2	80	-58.270%
2025-04-11	25.0000	25.0000	25.0000	25.0000	0.000%	4	80	-56.000%
2025-04-10	25.0000	25.0000	25.0000	25.0000	+31.510%	2	80	-56.000%
2025-04-04	19.8600	19.8600	19.0100	19.0100	-30.620%	12	80	-42.136%
2025-03-31	27.4000	27.4000	27.4000	27.4000	-9.481%	1	85	-59.854%
2025-03-28	30.2700	30.2700	30.2700	30.2700	+7.340%	10	85	-63.660%
2025-03-11	26.6500	28.2000	26.6500	28.2000	+15.859%	5	90	-60.993%
2025-03-10	25.5500	25.5500	24.3400	24.3400	-13.381%	11	92	-54.807%
2025-03-07	28.2500	28.7300	28.1000	28.1000	-3.701%	30	99	-60.854%
2025-03-06	29.1800	29.1800	29.1800	29.1800	-18.034%	1	86	-62.303%
2025-03-05	35.6000	35.6000	35.6000	35.6000	+4.094%	14	86	-69.101%
2025-03-04	33.7500	34.2000	33.7500	34.2000	-0.870%	4	100	-67.836%
2025-03-03	34.5000	34.5000	34.5000	34.5000	-15.854%	1	104	-68.116%
2025-02-27	47.2000	47.2000	41.0000	41.0000	-17.505%	14	104	-73.171%
2025-02-26	47.3500	51.9000	47.3500	49.7000	+19.759%	14	114	-77.867%
2025-02-25	41.9500	42.1300	38.0500	41.5000	-11.983%	31	138	-73.494%
2025-02-24	48.4700	48.9500	46.5000	47.1500	-11.088%	45	138	-76.670%
2025-02-21	58.7200	58.7200	53.0300	53.0300	-23.201%	12	99	-79.257%
2025-02-18	69.0500	69.0500	69.0500	69.0500	+1.619%	1	95	-84.070%
2025-02-04	68.2700	68.2700	67.3000	67.9500	-3.685%	51	95	-83.812%
2025-01-31	70.5500	70.5500	70.5500	70.5500	-4.778%	20	65	-84.408%
2025-01-30	73.9500	74.0900	73.9500	74.0900	+27.412%	7	75	-85.153%
2025-01-29	54.1800	58.1500	54.1800	58.1500	+11.655%	7	75	-81.083%
2025-01-28	49.4000	52.0800	46.6000	52.0800	+10.927%	19	76	-78.879%
2025-01-27	55.5500	55.5500	44.2100	46.9500	-46.312%	25	59	-76.571%
2025-01-23	87.3500	87.4500	87.3500	87.4500	+27.237%	5	38	-87.421%
2025-01-17	68.7300	68.7300	68.7300	68.7300	-3.197%	2	34	-83.995%
2025-01-14	71.0000	71.0000	71.0000	71.0000	+16.393%	5	34	-84.507%
2025-01-07	61.0000	61.0000	61.0000	61.0000	+36.618%	1	38	-81.967%
2024-12-31	45.6100	45.6100	44.6500	44.6500	+1.477%	5	38	-75.364%
2024-12-30	44.0000	44.0000	44.0000	44.0000	-10.204%	2	38	-75.000%
2024-12-24	48.3000	49.0000	48.3000	49.0000	+4.813%	2	38	-77.551%
2024-12-23	46.7500	46.7500	46.7500	46.7500	+6.081%	1	38	-76.471%
2024-12-19	44.0700	44.0700	44.0700	44.0700	-7.416%	1	39	-75.040%
2024-12-17	45.9500	47.6000	45.9500	47.6000	-4.800%	11	40	-76.891%
2024-12-16	50.0000	50.0000	50.0000	50.0000	+2.166%	2	32	-78.000%
2024-12-10	48.9400	48.9400	48.9400	48.9400	-9.202%	1	32	-77.523%
2024-12-09	53.8300	54.1000	53.8300	53.9000	-13.065%	7	31	-79.592%
2024-12-06	62.0000	62.0000	62.0000	62.0000	-9.489%	2	26	-82.258%
2024-11-21	66.0000	68.5000	66.0000	68.5000	+22.321%	15	26	-83.942%
2024-11-19	56.0000	56.0000	56.0000	56.0000	+6.911%	10	19	-80.357%
2024-11-18	52.3800	52.3800	52.3800	52.3800	+10.042%	10	22	-79.000%
2024-11-14	47.6000	47.6000	47.6000	47.6000	-4.952%	1	12	-76.891%
2024-11-13	50.0800	50.0800	50.0800	50.0800	-2.757%	3	13	-78.035%
2024-11-12	51.5000	51.5000	51.5000	51.5000	+11.957%	1	10	-78.641%
2024-11-08	48.6000	48.6000	46.0000	46.0000	+25.102%	12	9	-76.087%
2024-10-25	36.7700	36.7700	36.7700	36.7700	-4.494%	2	3	-70.084%
2024-10-18	38.5000	38.5000	38.5000	38.5000	+25.000%	2	3	-71.429%
2024-10-11	30.8000	30.8000	30.8000	30.8000	-26.667%	2	2	-64.286%
2024-10-07	42.0000	42.0000	42.0000	42.0000	+55.844%	1	2	-73.810%
2024-09-24	26.9500	26.9500	26.9500	26.9500	0.000%	1	1	-59.184%