Dark

VST20270115C155
VST Jan 15 2027 155.00 Call (VST270115C00155000)
option OPRA

EOD

Aug 5, 2026

15.50-11.982%(-2.11)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	16.7600	16.8000	15.5000	15.5000	-11.982%	37	906	0.000%
2026-08-04	21.5700	21.5700	17.5000	17.6100	-28.415%	34	905	-11.982%
2026-08-03	22.0000	24.6000	22.0000	24.6000	+17.031%	11	899	-36.992%
2026-07-30	20.9900	21.0200	20.9900	21.0200	+20.114%	2	901	-26.261%
2026-07-29	18.3000	18.3000	16.7500	17.5000	-7.895%	11	901	-11.429%
2026-07-28	19.2500	20.0000	18.5000	19.0000	-21.064%	12	896	-18.421%
2026-07-27	24.8400	25.2000	24.0000	24.0700	-18.129%	6	889	-35.604%
2026-07-24	31.4000	31.4000	29.4000	29.4000	-6.369%	7	886	-47.279%
2026-07-22	29.8000	31.4000	29.8000	31.4000	+5.511%	7	886	-50.637%
2026-07-21	28.1000	29.7600	27.9100	29.7600	+15.349%	18	888	-47.917%
2026-07-20	25.5000	25.8000	25.5000	25.8000	+2.584%	4	891	-39.922%
2026-07-17	23.8000	25.6000	23.2900	25.1500	+13.904%	8	891	-38.370%
2026-07-16	23.0000	23.4300	21.6000	22.0800	-18.494%	8	887	-29.801%
2026-07-15	30.6000	32.0000	27.0900	27.0900	+1.575%	54	884	-42.783%
2026-07-14	30.0000	30.0000	26.6500	26.6700	+0.642%	51	881	-41.882%
2026-07-13	26.8400	26.8400	26.5000	26.5000	-3.636%	7	870	-41.509%
2026-07-10	27.5000	27.5000	27.5000	27.5000	+0.182%	8	870	-43.636%
2026-07-09	27.3500	28.6000	27.3500	27.4500	+12.963%	8	870	-43.534%
2026-07-08	25.0000	25.0000	23.4800	24.3000	-4.892%	28	870	-36.214%
2026-07-07	26.9000	26.9000	24.9700	25.5500	+3.232%	8	847	-39.335%
2026-07-06	23.9000	24.7500	23.9000	24.7500	+12.756%	7	847	-37.374%
2026-07-02	23.0000	23.0000	21.9500	21.9500	-6.197%	8	847	-29.385%
2026-07-01	25.3000	25.3000	23.4000	23.4000	-10.000%	15	847	-33.761%
2026-06-30	26.0000	26.0000	26.0000	26.0000	-27.778%	1	841	-40.385%
2026-06-25	34.8000	36.0000	34.3100	36.0000	+17.073%	8	841	-56.944%
2026-06-24	32.1800	32.1800	30.7500	30.7500	-2.226%	3	841	-49.593%
2026-06-23	32.3000	32.4000	31.4500	31.4500	-9.626%	11	842	-50.715%
2026-06-22	33.6000	34.8000	33.6000	34.8000	+8.243%	9	838	-55.460%
2026-06-18	33.0500	35.0000	32.0000	32.1500	+13.484%	12	849	-51.788%
2026-06-17	30.0000	30.0000	28.3300	28.3300	-3.377%	13	849	-45.288%
2026-06-16	27.6500	29.3200	27.6500	29.3200	+14.845%	6	849	-47.135%
2026-06-15	25.0000	25.7400	25.0000	25.5300	+19.578%	15	850	-39.287%
2026-06-11	20.2600	21.3500	20.2600	21.3500	+20.690%	3	850	-27.400%
2026-06-10	17.5000	17.6900	17.5000	17.6900	-14.126%	5	850	-12.380%
2026-06-09	23.7000	23.7000	19.5000	20.6000	-11.207%	26	849	-24.757%
2026-06-05	24.4000	24.4000	23.2000	23.2000	-7.643%	8	847	-33.190%
2026-06-04	25.7500	25.7500	25.1200	25.1200	-9.705%	3	845	-38.296%
2026-06-03	28.1400	28.1900	27.8200	27.8200	-5.791%	11	844	-44.285%
2026-06-02	30.8000	30.9000	29.5300	29.5300	+7.577%	6	833	-47.511%
2026-06-01	29.3000	29.3000	25.7500	27.4500	-8.683%	44	834	-43.534%
2026-05-29	29.2000	30.0600	29.1900	30.0600	-1.797%	5	839	-48.436%
2026-05-28	29.6500	31.8100	29.6500	30.6100	+1.023%	8	839	-49.363%
2026-05-27	32.0000	32.0000	30.3000	30.3000	-11.170%	12	843	-48.845%
2026-05-26	30.0000	34.4000	30.0000	34.1100	+22.214%	3	843	-54.559%
2026-05-22	25.5700	28.5500	25.5700	27.9100	+20.095%	13	845	-44.464%
2026-05-21	22.7500	23.2400	22.7500	23.2400	+12.000%	6	843	-33.305%
2026-05-20	18.8500	20.7500	18.8500	20.7500	+30.915%	10	843	-25.301%
2026-05-18	16.5000	17.0000	15.7500	15.8500	-15.467%	20	844	-2.208%
2026-05-15	17.9500	18.7500	17.9500	18.7500	-1.316%	12	844	-17.333%
2026-05-14	19.8000	19.8000	19.0000	19.0000	-6.863%	7	840	-18.421%
2026-05-13	21.2200	21.2200	19.7500	20.4000	-9.494%	14	838	-24.020%
2026-05-12	23.5000	23.5000	22.4500	22.5400	-15.422%	8	838	-31.233%
2026-05-11	23.6000	26.6500	23.6000	26.6500	+12.211%	2	838	-41.839%
2026-05-08	25.6600	25.7800	23.4000	23.7500	-16.958%	38	838	-34.737%
2026-05-07	36.7000	36.7000	28.6000	28.6000	-8.772%	13	843	-45.804%
2026-05-06	30.2500	31.3500	30.2500	31.3500	-6.418%	4	840	-50.558%
2026-05-05	33.0900	33.5000	33.0900	33.5000	+1.515%	3	840	-53.731%
2026-05-04	32.5000	33.0000	31.8000	33.0000	+12.016%	4	841	-53.030%
2026-05-01	32.2500	32.2500	29.4500	29.4600	-8.509%	724	176	-47.386%
2026-04-30	30.7000	32.7500	30.7000	32.2000	+8.418%	23	176	-51.863%
2026-04-29	32.0000	32.6000	29.2000	29.7000	-21.945%	15	171	-47.811%
2026-04-27	38.8500	38.8500	38.0500	38.0500	+4.332%	3	159	-59.264%
2026-04-24	31.7000	36.4700	31.7000	36.4700	+22.588%	4	157	-57.499%
2026-04-23	30.4000	30.7000	29.7500	29.7500	-0.800%	5	157	-47.899%
2026-04-22	31.3800	31.3800	29.8500	29.9900	+0.638%	16	156	-48.316%
2026-04-21	29.9500	29.9500	29.2000	29.8000	-7.453%	4	145	-47.987%
2026-04-20	32.2000	32.2000	32.2000	32.2000	-8.652%	1	144	-51.863%
2026-04-16	36.9000	36.9000	35.2500	35.2500	-0.283%	5	143	-56.028%
2026-04-14	34.3000	36.1000	34.3000	35.3500	+10.469%	12	138	-56.153%
2026-04-13	32.3000	32.3000	32.0000	32.0000	+6.880%	12	148	-51.563%
2026-04-10	30.0000	30.0000	29.9400	29.9400	-3.326%	10	158	-48.230%
2026-04-09	33.7000	33.7000	30.9700	30.9700	-1.149%	4	148	-49.952%
2026-04-08	33.6200	33.6200	31.3300	31.3300	+6.203%	18	150	-50.527%
2026-04-02	29.1500	29.5000	29.1500	29.5000	-5.509%	3	166	-47.458%
2026-04-01	30.8000	31.5600	30.8000	31.2200	+13.983%	3	166	-50.352%
2026-03-30	30.5000	30.5000	27.3900	27.3900	-14.964%	5	165	-43.410%
2026-03-27	31.9100	34.5300	31.9100	32.2100	+10.233%	25	163	-51.878%
2026-03-25	31.8500	31.8500	29.2200	29.2200	+0.933%	5	153	-46.954%
2026-03-23	32.0000	32.0000	28.9500	28.9500	+6.827%	2	150	-46.459%
2026-03-20	34.5500	34.5500	27.1000	27.1000	-30.280%	17	150	-42.804%
2026-03-19	38.8600	38.8700	38.8600	38.8700	-7.891%	2	144	-60.123%
2026-03-18	42.9800	42.9800	42.2000	42.2000	+14.924%	3	144	-63.270%
2026-03-12	37.0000	37.0000	36.6900	36.7200	+9.286%	12	145	-57.789%
2026-03-11	34.0000	34.0000	32.0400	33.6000	0.000%	5	155	-53.869%
2026-03-09	34.6000	34.6000	33.6000	33.6000	-6.276%	11	145	-53.869%
2026-03-06	37.2000	37.2000	35.8500	35.8500	-9.584%	2	134	-56.764%
2026-03-05	39.2000	39.6500	39.2000	39.6500	+5.733%	18	132	-60.908%
2026-03-04	37.5000	37.5000	37.5000	37.5000	+2.096%	5	140	-58.667%
2026-03-03	31.0000	36.7300	31.0000	36.7300	-19.803%	18	135	-57.800%
2026-03-02	45.0000	45.8000	45.0000	45.8000	+8.377%	2	121	-66.157%
2026-02-20	42.2600	42.2600	42.2600	42.2600	-5.162%	1	123	-63.322%
2026-02-19	44.5300	44.5600	44.5300	44.5600	-6.876%	4	124	-65.215%
2026-02-17	45.0000	47.8500	45.0000	47.8500	+25.756%	13	120	-67.607%
2026-02-12	39.0000	39.0000	38.0000	38.0500	+4.247%	27	131	-59.264%
2026-02-10	35.1800	37.0000	35.1800	36.5000	+14.961%	31	143	-57.534%
2026-02-09	31.9000	31.9000	31.7500	31.7500	+7.993%	2	172	-51.181%
2026-02-06	31.2900	31.2900	29.4000	29.4000	+15.748%	23	170	-47.279%
2026-02-05	25.5500	25.5500	25.4000	25.4000	-7.971%	21	153	-38.976%
2026-02-04	30.4000	30.6500	25.3500	27.6000	-14.551%	15	144	-43.841%
2026-02-03	32.2500	32.8000	32.1500	32.3000	-5.084%	23	131	-52.012%
2026-02-02	34.0000	34.3200	34.0000	34.0300	-2.213%	3	109	-54.452%
2026-01-30	35.0000	35.3000	34.8000	34.8000	-11.450%	6	108	-55.460%
2026-01-27	37.9600	39.3000	37.9600	39.3000	+5.503%	2	106	-60.560%
2026-01-26	39.5300	39.5300	37.2500	37.2500	+2.787%	2	105	-58.389%
2026-01-23	37.4500	37.4500	36.2400	36.2400	-6.622%	2	103	-57.230%
2026-01-22	38.8100	38.8100	38.8100	38.8100	+2.672%	1	104	-60.062%
2026-01-21	36.2000	37.8000	33.8800	37.8000	+6.479%	14	104	-58.995%
2026-01-20	39.5000	39.5000	35.2700	35.5000	-15.877%	8	93	-56.338%
2026-01-16	43.5500	44.3700	42.2000	42.2000	-20.000%	5	83	-63.270%
2026-01-15	52.7500	52.7500	52.7500	52.7500	+15.024%	6	83	-70.616%
2026-01-13	45.6000	45.8600	45.6000	45.8600	-2.113%	3	89	-66.201%
2026-01-12	46.1000	47.3000	46.1000	46.8500	+1.959%	6	89	-66.916%
2026-01-09	44.0000	45.9500	44.0000	45.9500	+52.152%	3	89	-66.268%
2026-01-08	32.8800	32.8800	30.2000	30.2000	-8.623%	11	89	-48.675%
2026-01-07	36.5000	36.5000	33.0500	33.0500	-13.708%	36	82	-53.101%
2025-12-31	38.3000	38.3000	38.3000	38.3000	+1.753%	2	50	-59.530%
2025-12-29	37.6900	37.6900	37.6400	37.6400	-16.151%	5	50	-58.820%
2025-12-16	44.8900	44.8900	44.8900	44.8900	+1.676%	5	54	-65.471%
2025-12-12	44.1500	44.1500	44.1500	44.1500	-5.763%	1	59	-64.892%
2025-12-11	46.3800	46.8500	46.3800	46.8500	+18.608%	2	58	-66.916%
2025-12-10	38.2700	39.5000	38.2700	39.5000	-14.317%	2	58	-60.759%
2025-12-05	45.9500	46.1000	45.9500	46.1000	-10.659%	2	59	-66.377%
2025-11-19	51.6000	51.6000	51.6000	51.6000	+3.241%	5	59	-69.961%
2025-11-13	49.9800	49.9800	49.9800	49.9800	-8.712%	2	54	-68.988%
2025-11-12	55.0000	55.0000	54.7500	54.7500	-13.712%	2	54	-71.689%
2025-10-31	63.4500	63.4500	63.4500	63.4500	-11.728%	1	54	-75.571%
2025-10-29	72.4000	72.4000	71.8800	71.8800	+13.197%	3	55	-78.436%
2025-10-28	65.0000	65.0000	63.5000	63.5000	+0.794%	3	56	-75.591%
2025-10-23	63.0000	63.0000	63.0000	63.0000	+1.695%	1	53	-75.397%
2025-10-22	58.0000	61.9500	58.0000	61.9500	-19.073%	2	54	-74.980%
2025-10-14	76.5500	76.5500	76.5500	76.5500	-4.611%	1	52	-79.752%
2025-10-13	80.0000	80.2500	80.0000	80.2500	+3.415%	2	51	-80.685%
2025-10-10	77.6000	77.6000	77.6000	77.6000	-4.198%	1	51	-80.026%
2025-10-09	81.0000	81.0000	81.0000	81.0000	+10.429%	1	50	-80.864%
2025-10-07	74.2000	74.2000	73.3500	73.3500	-1.012%	4	51	-78.868%
2025-10-06	74.1000	74.1000	74.1000	74.1000	-5.869%	1	51	-79.082%
2025-09-11	78.7200	78.7200	78.7200	78.7200	+24.360%	5	52	-80.310%
2025-08-20	63.3000	63.3000	63.3000	63.3000	-21.900%	1	47	-75.513%
2025-08-07	81.0500	81.0500	81.0500	81.0500	+4.648%	1	48	-80.876%
2025-08-06	77.4500	77.4500	77.4500	77.4500	+0.519%	1	47	-79.987%
2025-07-23	77.5800	77.5800	77.0500	77.0500	+7.747%	5	46	-79.883%
2025-07-18	71.5100	71.5100	71.5100	71.5100	-3.430%	1	49	-78.325%
2025-07-14	74.0500	74.0500	74.0500	74.0500	+6.317%	1	48	-79.068%
2025-06-26	69.6500	69.6500	69.6500	69.6500	+2.036%	5	48	-77.746%
2025-06-23	68.2600	68.2600	68.2600	68.2600	+0.412%	1	48	-77.293%
2025-06-20	68.6000	68.6000	67.9800	67.9800	+7.973%	4	48	-77.199%
2025-06-17	62.9600	62.9600	62.9600	62.9600	-0.663%	1	48	-75.381%
2025-06-16	63.3800	63.3800	63.3800	63.3800	+11.585%	2	49	-75.544%
2025-06-10	56.8000	56.8000	56.8000	56.8000	-2.640%	2	51	-72.711%
2025-06-06	58.3400	58.3400	58.3400	58.3400	-5.660%	2	51	-73.432%
2025-06-04	61.8400	61.8400	61.8400	61.8400	-0.065%	2	54	-74.935%
2025-06-03	63.8000	63.8000	61.8800	61.8800	+22.729%	11	54	-74.952%
2025-05-23	48.0000	50.4200	48.0000	50.4200	+14.774%	8	51	-69.258%
2025-05-21	43.9300	43.9300	43.9300	43.9300	-8.764%	2	51	-64.717%
2025-05-19	48.1500	48.1500	48.1500	48.1500	+0.062%	2	51	-67.809%
2025-05-16	48.1200	48.1200	48.1200	48.1200	+6.272%	4	53	-67.789%
2025-05-15	45.2800	45.2800	45.2800	45.2800	-2.728%	2	51	-65.769%
2025-05-13	46.6400	48.0000	46.5500	46.5500	+29.306%	7	53	-66.702%
2025-05-07	36.0000	36.0000	36.0000	36.0000	-9.411%	1	51	-56.944%
2025-05-06	39.7200	39.7400	39.7200	39.7400	+6.828%	2	50	-60.996%
2025-05-02	37.2000	37.2000	37.2000	37.2000	+6.499%	2	50	-58.333%
2025-05-01	34.9300	34.9300	34.9300	34.9300	+10.889%	1	50	-55.626%
2025-04-29	31.5000	31.5000	31.5000	31.5000	+2.439%	1	50	-50.794%
2025-04-28	30.7500	30.7500	30.7500	30.7500	+3.605%	2	50	-49.593%
2025-04-25	29.6800	29.6800	29.6800	29.6800	-2.689%	2	48	-47.776%
2025-04-24	28.8600	30.5000	28.8600	30.5000	+18.816%	6	48	-49.180%
2025-04-23	25.6700	25.6700	25.6700	25.6700	+6.515%	1	47	-39.618%
2025-04-17	24.2500	24.2500	24.1000	24.1000	+0.710%	2	47	-35.685%
2025-04-10	23.9300	23.9300	23.9300	23.9300	-4.280%	2	47	-35.228%
2025-04-09	25.0000	25.0000	25.0000	25.0000	+22.730%	5	49	-38.000%
2025-04-08	20.3700	20.3700	20.3700	20.3700	+26.916%	1	54	-23.908%
2025-04-04	15.9000	16.3800	15.9000	16.0500	-27.045%	16	53	-3.427%
2025-04-03	22.0000	22.0000	22.0000	22.0000	-16.286%	5	57	-29.545%
2025-03-27	29.0000	29.0000	26.2800	26.2800	-11.575%	6	57	-41.020%
2025-03-26	28.3300	29.7200	28.3300	29.7200	-19.676%	2	60	-47.847%
2025-03-24	37.0000	37.0000	37.0000	37.0000	+19.741%	1	60	-58.108%
2025-03-18	30.9000	30.9000	30.9000	30.9000	-3.044%	1	59	-49.838%
2025-03-17	31.8700	31.8700	31.8700	31.8700	+8.549%	1	58	-51.365%
2025-03-14	29.3600	29.3600	29.3600	29.3600	+3.018%	10	58	-47.207%
2025-03-12	28.5000	28.5000	28.5000	28.5000	+16.995%	1	63	-45.614%
2025-03-11	24.1800	24.8300	23.8700	24.3600	+10.727%	4	63	-36.371%
2025-03-10	22.0000	22.0000	22.0000	22.0000	-16.031%	2	62	-29.545%
2025-03-07	26.2000	26.2000	26.2000	26.2000	-0.380%	14	64	-40.840%
2025-03-06	26.3000	26.3000	26.3000	26.3000	-6.306%	1	65	-41.065%
2025-03-04	29.5000	29.5000	28.0700	28.0700	-29.062%	9	66	-44.781%
2025-02-27	45.1400	45.1400	39.4300	39.5700	-18.362%	12	58	-60.829%
2025-02-26	48.4700	48.4700	48.4700	48.4700	+34.639%	1	59	-68.021%
2025-02-25	36.0000	36.0000	36.0000	36.0000	-19.643%	1	58	-56.944%
2025-02-24	44.9000	45.0000	44.8000	44.8000	-13.145%	7	58	-65.402%
2025-02-21	54.8500	54.8500	51.5800	51.5800	-17.801%	26	63	-69.950%
2025-02-20	62.7500	62.7500	62.7500	62.7500	-0.492%	2	63	-75.299%
2025-02-19	62.9500	63.1400	62.9500	63.0600	+2.453%	7	63	-75.420%
2025-02-11	61.5500	61.5500	61.5500	61.5500	-2.302%	2	64	-74.817%
2025-02-04	63.3000	63.3000	63.0000	63.0000	-5.020%	3	64	-75.397%
2025-02-03	66.3300	66.3300	66.3300	66.3300	-0.256%	1	63	-76.632%
2025-01-31	69.0000	69.0000	66.5000	66.5000	+8.927%	4	64	-76.692%
2025-01-30	60.6200	62.8000	60.6200	61.0500	+13.434%	5	66	-74.611%
2025-01-29	49.0000	56.1000	49.0000	53.8200	+12.759%	25	66	-71.200%
2025-01-28	47.7300	47.7300	47.7300	47.7300	+9.147%	1	65	-67.526%
2025-01-27	50.3000	52.5000	43.7300	43.7300	-49.799%	16	65	-64.555%
2025-01-23	87.1100	87.1100	87.1100	87.1100	+13.661%	1	56	-82.206%
2025-01-22	76.6400	76.6400	76.6400	76.6400	+11.590%	1	55	-79.776%
2025-01-21	68.6800	68.6800	68.6800	68.6800	+2.507%	6	49	-77.432%
2025-01-16	67.0000	67.0000	67.0000	67.0000	-2.118%	1	49	-76.866%
2025-01-14	68.4500	68.4500	68.4500	68.4500	+10.403%	1	50	-77.356%
2025-01-10	62.0000	62.0000	62.0000	62.0000	+9.097%	2	49	-75.000%
2025-01-08	53.9500	56.8300	53.9500	56.8300	-2.838%	6	48	-72.726%
2025-01-03	58.4900	58.4900	58.4900	58.4900	+19.367%	2	48	-73.500%
2025-01-02	49.0000	49.0000	49.0000	49.0000	+18.072%	1	48	-68.367%
2024-12-31	41.6000	41.6000	41.0000	41.5000	-1.002%	26	27	-62.651%
2024-12-27	41.9200	41.9200	41.9200	41.9200	-8.969%	4	27	-63.025%
2024-12-24	46.0400	46.0500	46.0400	46.0500	+7.343%	2	24	-66.341%
2024-12-17	42.9000	42.9000	42.9000	42.9000	-12.982%	6	24	-63.869%
2024-12-10	49.3000	49.3000	49.3000	49.3000	-6.274%	1	24	-68.560%
2024-12-09	52.6000	52.6000	52.6000	52.6000	-9.622%	3	24	-70.532%
2024-12-06	57.7400	58.2000	57.7400	58.2000	-5.366%	10	24	-73.368%
2024-12-05	60.9800	61.5000	60.9800	61.5000	+4.043%	6	19	-74.797%
2024-11-26	59.1100	59.1100	59.1100	59.1100	+5.932%	5	20	-73.778%
2024-11-25	60.7500	60.7500	55.4000	55.8000	-6.517%	6	20	-72.222%
2024-11-22	60.5000	60.5000	59.6900	59.6900	-6.148%	6	16	-74.033%
2024-11-21	63.6000	63.6000	63.6000	63.6000	+17.343%	1	15	-75.629%
2024-11-19	50.5000	54.2000	50.5000	54.2000	+16.810%	2	15	-71.402%
2024-11-13	46.4000	46.4000	46.4000	46.4000	+38.260%	1	15	-66.595%
2024-10-23	34.4200	34.4200	33.5600	33.5600	-6.440%	2	15	-53.814%
2024-10-18	34.8300	35.8700	34.8300	35.8700	+14.601%	4	14	-56.788%
2024-10-09	31.9300	31.9300	31.3000	31.3000	-16.689%	4	14	-50.479%
2024-10-08	37.8600	38.2900	37.3700	37.5700	-6.751%	4	14	-58.744%
2024-10-07	40.9900	40.9900	40.2900	40.2900	-4.231%	4	13	-61.529%
2024-10-04	41.6500	42.0700	41.0600	42.0700	+9.672%	14	11	-63.157%
2024-10-03	38.3600	38.3600	38.3600	38.3600	+42.868%	6	9	-59.593%
2024-09-27	26.8500	26.8500	26.8500	26.8500	0.000%	6	3	-42.272%