Dark

VST20270115C195
VST Jan 15 2027 195.00 Call (VST270115C00195000)
option OPRA

EOD

Oct 1, 2026

2.00-3.382%(-0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0000	2.0000	2.0000	2.0000	-3.382%	2	3,139	0.000%
2026-09-30	1.9800	2.1100	1.9800	2.0700	-15.510%	6	3,139	-3.382%
2026-09-29	2.5300	2.5300	2.4500	2.4500	+11.872%	6	3,139	-18.367%
2026-09-28	2.2200	2.2200	2.0300	2.1900	+12.308%	1,694	2,549	-8.676%
2026-09-25	1.9500	1.9500	1.9500	1.9500	-13.333%	12	1,441	+2.564%
2026-09-23	2.2500	2.2500	2.2500	2.2500	-17.883%	1	1,453	-11.111%
2026-09-22	2.7400	2.7400	2.7400	2.7400	-2.837%	2	1,452	-27.007%
2026-09-21	2.4500	2.8800	2.4500	2.8200	-2.759%	4	1,452	-29.078%
2026-09-18	2.9000	2.9000	2.9000	2.9000	-12.121%	1	1,455	-31.034%
2026-09-17	3.3000	3.3000	3.3000	3.3000	+6.452%	12	1,455	-39.394%
2026-09-15	3.1000	3.1000	3.1000	3.1000	-13.889%	1	1,455	-35.484%
2026-09-14	3.6000	3.6000	3.6000	3.6000	-22.581%	4	1,456	-44.444%
2026-09-11	4.9300	4.9300	4.6500	4.6500	-3.125%	2	1,460	-56.989%
2026-09-10	5.2500	5.5500	4.7500	4.8000	-8.571%	45	1,459	-58.333%
2026-09-09	5.7500	6.1000	5.1000	5.2500	-19.479%	15	1,444	-61.905%
2026-09-08	5.3500	6.8500	5.3300	6.5200	+38.723%	11	1,435	-69.325%
2026-09-04	3.7000	4.7000	3.7000	4.7000	-3.093%	14	1,425	-57.447%
2026-09-03	3.8500	4.8500	3.8500	4.8500	+80.970%	7	1,425	-58.763%
2026-09-02	2.6800	2.6800	2.6800	2.6800	-18.788%	16	1,419	-25.373%
2026-08-28	3.2500	3.3000	3.2500	3.3000	-4.348%	5	1,435	-39.394%
2026-08-27	3.3000	3.5300	3.3000	3.4500	-6.757%	20	1,437	-42.029%
2026-08-25	3.7000	3.7000	3.7000	3.7000	+5.714%	1	1,437	-45.946%
2026-08-21	3.8500	3.8500	3.5000	3.5000	-6.667%	25	1,436	-42.857%
2026-08-20	3.8500	3.8500	3.7500	3.7500	-6.250%	16	1,425	-46.667%
2026-08-19	3.9800	4.0000	3.9800	4.0000	-17.184%	3	1,421	-50.000%
2026-08-18	4.8300	4.8300	4.8300	4.8300	-8.868%	1	1,419	-58.592%
2026-08-17	6.1500	6.1500	5.2900	5.3000	-15.873%	30	1,420	-62.264%
2026-08-14	6.3000	6.3000	6.3000	6.3000	+4.825%	1	1,420	-68.254%
2026-08-10	6.0100	6.0100	6.0100	6.0100	-3.065%	1	1,420	-66.722%
2026-08-07	5.9500	6.2000	5.9500	6.2000	-8.824%	11	1,421	-67.742%
2026-08-06	6.8000	6.8000	6.8000	6.8000	+3.817%	1	1,420	-70.588%
2026-08-05	7.6000	7.6000	6.5000	6.5500	-13.360%	30	1,419	-69.466%
2026-08-04	9.4500	9.4500	7.5600	7.5600	-11.579%	435	1,395	-73.545%
2026-07-30	8.5000	8.5500	8.5000	8.5500	+19.580%	6	1,079	-76.608%
2026-07-29	7.5500	7.5500	7.0000	7.1500	-13.855%	23	1,074	-72.028%
2026-07-28	9.0000	9.2000	8.1000	8.3000	-42.361%	119	1,056	-75.904%
2026-07-24	14.4000	14.4000	14.4000	14.4000	-10.448%	1	1,042	-86.111%
2026-07-23	15.2500	16.0800	15.2500	16.0800	+4.280%	2	1,042	-87.562%
2026-07-22	15.4200	15.4200	15.4200	15.4200	+24.757%	1	1,042	-87.030%
2026-07-13	12.3600	12.3600	12.3600	12.3600	+3.953%	2	1,042	-83.819%
2026-07-08	11.8900	11.8900	11.8900	11.8900	-0.917%	10	1,044	-83.179%
2026-07-07	12.0000	12.0000	12.0000	12.0000	+7.623%	1	1,034	-83.333%
2026-07-02	11.3500	11.3500	11.1500	11.1500	+2.294%	7	1,031	-82.063%
2026-07-01	10.9000	10.9000	10.9000	10.9000	-34.139%	100	1,031	-81.651%
2026-06-26	16.5500	16.5500	16.5500	16.5500	+0.915%	1	1,057	-87.915%
2026-06-24	15.5000	16.6000	14.9000	16.4000	-0.606%	110	1,057	-87.805%
2026-06-23	16.5000	16.5000	16.5000	16.5000	-15.816%	4	970	-87.879%
2026-06-18	15.2500	19.6000	15.2500	19.6000	+36.111%	13	963	-89.796%
2026-06-17	14.7000	14.7000	14.4000	14.4000	+27.434%	12	963	-86.111%
2026-06-15	11.7000	11.7000	11.2500	11.3000	+0.444%	24	963	-82.301%
2026-06-12	11.2500	11.2500	11.2500	11.2500	+25.698%	1	963	-82.222%
2026-06-10	8.9500	8.9500	8.9500	8.9500	-1.432%	9	963	-77.654%
2026-06-09	9.0800	9.0800	9.0800	9.0800	-16.313%	80	954	-77.974%
2026-06-08	11.6800	11.6800	10.7000	10.8500	-17.803%	29	1,034	-81.567%
2026-06-04	13.2000	13.2000	13.2000	13.2000	-9.278%	4	1,021	-84.848%
2026-06-01	13.6400	14.5500	13.6400	14.5500	-3.833%	36	1,021	-86.254%
2026-05-29	15.1500	15.1500	15.1300	15.1300	-9.940%	30	988	-86.781%
2026-05-27	17.7000	17.7000	16.7500	16.8000	-13.447%	16	985	-88.095%
2026-05-26	19.4100	19.4100	19.4100	19.4100	+38.643%	1	976	-89.696%
2026-05-22	12.8200	14.0000	12.8200	14.0000	+18.143%	3	976	-85.714%
2026-05-21	11.8500	11.8500	11.7000	11.8500	+15.385%	5	975	-83.122%
2026-05-20	9.9500	10.2700	9.9000	10.2700	+35.310%	7	975	-80.526%
2026-05-19	7.5900	7.5900	7.5900	7.5900	-0.132%	1	966	-73.650%
2026-05-18	7.8200	7.8300	7.6000	7.6000	-23.232%	8	966	-73.684%
2026-05-14	9.9000	9.9000	9.9000	9.9000	+0.304%	1	966	-79.798%
2026-05-13	9.8700	9.8700	9.8700	9.8700	-11.875%	1	967	-79.737%
2026-05-12	11.2000	11.2000	11.2000	11.2000	-5.882%	1	967	-82.143%
2026-05-11	11.9000	11.9000	11.9000	11.9000	-29.377%	1	967	-83.193%
2026-05-07	20.1000	20.1000	16.8500	16.8500	-1.057%	3	968	-88.131%
2026-05-06	17.0300	17.0300	17.0300	17.0300	-9.655%	1	968	-88.256%
2026-05-04	18.8500	18.8500	18.8500	18.8500	+0.910%	1	968	-89.390%
2026-04-28	18.7000	18.7000	18.6800	18.6800	-16.867%	50	969	-89.293%
2026-04-27	22.4700	22.4700	22.4700	22.4700	+26.663%	1	969	-91.099%
2026-04-20	17.2000	17.7400	17.2000	17.7400	-8.320%	2	970	-88.726%
2026-04-17	19.3500	19.3500	19.3500	19.3500	+0.624%	260	971	-89.664%
2026-04-16	19.6000	20.3700	19.2300	19.2300	+1.478%	53	711	-89.600%
2026-04-15	19.8300	19.8300	18.7800	18.9500	+0.265%	101	745	-89.446%
2026-04-14	19.2200	19.9000	18.8500	18.9000	+3.846%	11	738	-89.418%
2026-04-09	17.5500	18.2000	17.5500	18.2000	0.000%	4	739	-89.011%
2026-04-08	18.2000	18.2000	18.2000	18.2000	+16.294%	2	738	-89.011%
2026-04-02	15.7000	15.7000	15.5000	15.6500	+2.288%	48	709	-87.220%
2026-03-31	15.3000	15.3000	15.3000	15.3000	-16.393%	1	709	-86.928%
2026-03-27	18.3000	18.3000	18.3000	18.3000	+22.000%	2	709	-89.071%
2026-03-26	15.0000	15.0000	15.0000	15.0000	-8.537%	1	707	-86.667%
2026-03-24	16.4000	16.4000	16.4000	16.4000	-0.606%	2	707	-87.805%
2026-03-23	16.3500	16.5000	16.3500	16.5000	+12.398%	2	707	-87.879%
2026-03-20	16.7000	16.7000	14.6800	14.6800	-33.755%	41	708	-86.376%
2026-03-19	22.1700	22.1700	22.1600	22.1600	-9.551%	2	688	-90.975%
2026-03-18	24.2000	25.2000	24.0000	24.5000	+18.529%	586	687	-91.837%
2026-03-13	23.0000	23.0000	20.6700	20.6700	-1.100%	2	102	-90.324%
2026-03-11	21.8900	21.8900	20.9000	20.9000	-13.458%	2	102	-90.431%
2026-03-10	24.1500	24.1500	24.1500	24.1500	+10.023%	6	102	-91.718%
2026-03-06	21.9000	21.9500	21.9000	21.9500	+1.152%	4	102	-90.888%
2026-03-03	21.0000	21.7000	20.0000	21.7000	-19.630%	4	98	-90.783%
2026-02-27	27.0000	27.0000	27.0000	27.0000	+13.113%	1	97	-92.593%
2026-02-26	26.9900	26.9900	23.8700	23.8700	-8.439%	3	96	-91.621%
2026-02-19	26.0700	26.0700	26.0700	26.0700	-8.526%	1	95	-92.328%
2026-02-17	28.5000	28.5000	28.5000	28.5000	+33.115%	13	96	-92.982%
2026-02-10	21.4100	21.4100	21.4100	21.4100	+13.883%	5	96	-90.659%
2026-02-09	18.8000	18.8000	18.8000	18.8000	+9.302%	4	96	-89.362%
2026-02-06	18.2500	18.2500	17.2000	17.2000	+17.808%	6	98	-88.372%
2026-02-05	14.6000	14.6000	14.6000	14.6000	+0.344%	9	101	-86.301%
2026-02-04	14.1000	14.5500	14.1000	14.5500	-32.794%	24	101	-86.254%
2026-01-30	21.6500	21.6500	21.6500	21.6500	-4.331%	1	97	-90.762%
2026-01-29	23.1000	23.1000	22.6300	22.6300	-10.020%	2	96	-91.162%
2026-01-28	23.2500	25.1500	23.2500	25.1500	+8.172%	14	95	-92.048%
2026-01-21	23.2500	23.2500	23.2500	23.2500	-32.452%	3	81	-91.398%
2026-01-15	34.3000	34.4200	34.3000	34.4200	+17.958%	6	80	-94.189%
2026-01-12	29.1800	29.1800	29.1800	29.1800	+9.823%	2	79	-93.146%
2026-01-09	26.5000	26.5700	26.3400	26.5700	+29.863%	3	81	-92.473%
2026-01-07	22.8000	23.8500	20.4600	20.4600	-11.429%	5	82	-90.225%
2026-01-05	23.1000	23.1000	23.1000	23.1000	0.000%	1	80	-91.342%
2025-12-30	23.2000	23.2000	23.1000	23.1000	-1.113%	3	80	-91.342%
2025-12-29	23.1000	23.3600	23.1000	23.3600	+1.654%	11	80	-91.438%
2025-12-23	22.9800	22.9800	22.9800	22.9800	-2.503%	4	79	-91.297%
2025-12-22	23.5700	23.5700	23.5700	23.5700	-7.058%	1	83	-91.515%
2025-12-19	29.0000	29.0000	25.0500	25.3600	-2.835%	4	83	-92.114%
2025-12-18	26.1000	26.1000	26.1000	26.1000	-8.099%	1	83	-92.337%
2025-12-15	28.4000	28.4000	28.4000	28.4000	-4.377%	1	83	-92.958%
2025-12-11	25.8700	29.7000	25.8700	29.7000	+18.327%	3	82	-93.266%
2025-12-10	25.1000	25.1000	25.1000	25.1000	-4.381%	1	79	-92.032%
2025-12-08	26.2500	26.2500	26.2500	26.2500	-4.719%	1	79	-92.381%
2025-12-05	27.5500	27.5500	27.5500	27.5500	-13.825%	1	78	-92.740%
2025-12-04	32.3000	32.3000	31.9300	31.9700	+4.580%	26	78	-93.744%
2025-12-03	30.5700	30.5700	30.5700	30.5700	-10.797%	1	75	-93.458%
2025-11-26	34.2700	34.2700	34.2700	34.2700	-2.114%	1	73	-94.164%
2025-11-20	35.0100	35.0100	35.0100	35.0100	+8.896%	1	73	-94.287%
2025-11-13	31.9500	32.1500	31.9500	32.1500	-14.495%	2	74	-93.779%
2025-11-12	36.9300	37.6000	36.9300	37.6000	-9.615%	2	76	-94.681%
2025-11-06	41.6000	41.6000	41.6000	41.6000	-5.776%	1	77	-95.192%
2025-11-05	46.0000	46.0000	44.1500	44.1500	0.000%	2	76	-95.470%
2025-11-04	44.2300	44.4300	43.1000	44.1500	-8.307%	15	74	-95.470%
2025-11-03	48.1500	48.1500	48.1500	48.1500	+8.961%	2	61	-95.846%
2025-10-31	42.6400	44.7600	42.0800	44.1900	-11.158%	5	61	-95.474%
2025-10-30	50.0000	50.0000	49.7400	49.7400	-4.346%	2	61	-95.979%
2025-10-29	52.0000	52.0000	52.0000	52.0000	+9.038%	1	62	-96.154%
2025-10-28	43.7000	47.6900	42.9900	47.6900	-3.657%	10	63	-95.806%
2025-10-27	49.5000	49.5000	49.5000	49.5000	-5.063%	1	62	-95.960%
2025-10-24	51.3000	52.1400	51.3000	52.1400	+27.171%	4	62	-96.164%
2025-10-22	41.0000	41.0000	41.0000	41.0000	-6.221%	1	61	-95.122%
2025-10-21	43.7500	44.7000	43.2500	43.7200	-8.917%	22	61	-95.425%
2025-10-20	49.1000	49.1000	48.0000	48.0000	-20.000%	10	68	-95.833%
2025-10-16	60.0000	60.0000	60.0000	60.0000	-6.250%	1	68	-96.667%
2025-10-15	61.3000	64.0000	61.3000	64.0000	+8.475%	3	67	-96.875%
2025-10-13	59.0000	59.0000	59.0000	59.0000	+5.357%	1	66	-96.610%
2025-10-10	56.0000	56.0000	56.0000	56.0000	+0.179%	1	65	-96.429%
2025-10-08	56.0000	56.0000	54.7000	55.9000	+1.636%	3	64	-96.422%
2025-10-06	52.4000	55.0000	52.4000	55.0000	+2.098%	3	65	-96.364%
2025-10-03	53.8700	53.8700	53.8700	53.8700	+17.109%	1	65	-96.287%
2025-09-30	47.1500	47.1500	46.0000	46.0000	-15.982%	3	66	-95.652%
2025-09-25	50.9900	54.7500	50.9900	54.7500	-2.926%	2	64	-96.347%
2025-09-23	56.4000	56.4000	56.4000	56.4000	-10.476%	1	65	-96.454%
2025-09-22	63.0000	63.0000	63.0000	63.0000	+4.478%	1	64	-96.825%
2025-09-19	60.3000	60.3000	60.3000	60.3000	+0.166%	10	65	-96.683%
2025-09-18	61.0000	61.0000	59.2500	60.2000	+2.190%	15	65	-96.678%
2025-09-17	58.9100	58.9100	58.9100	58.9100	+1.569%	1	64	-96.605%
2025-09-16	57.6500	58.7000	57.6000	58.0000	-6.346%	4	63	-96.552%
2025-09-15	61.2000	61.9300	61.2000	61.9300	+8.250%	2	63	-96.771%
2025-09-10	53.0000	58.5000	53.0000	57.2100	+23.564%	34	63	-96.504%
2025-09-09	46.0000	46.3000	44.0000	46.3000	+11.405%	11	79	-95.680%
2025-09-05	38.4500	41.5700	38.3100	41.5600	+0.145%	4	76	-95.188%
2025-09-02	41.5000	41.5000	41.5000	41.5000	-19.024%	10	75	-95.181%
2025-08-28	53.2100	53.4000	51.0700	51.2500	+3.431%	5	65	-96.098%
2025-08-27	49.5500	49.5500	49.5500	49.5500	-0.342%	3	69	-95.964%
2025-08-26	48.8200	49.7200	48.8200	49.7200	+1.615%	2	66	-95.977%
2025-08-20	44.8600	48.9300	44.8600	48.9300	-0.650%	2	64	-95.913%
2025-08-19	50.7500	50.8000	49.2500	49.2500	-7.927%	32	64	-95.939%
2025-08-18	53.4900	53.4900	53.4900	53.4900	+2.373%	7	42	-96.261%
2025-08-15	52.7000	53.2500	52.2500	52.2500	-13.206%	7	42	-96.172%
2025-08-13	60.2000	60.2000	60.2000	60.2000	+9.157%	1	40	-96.678%
2025-08-11	53.6500	55.1500	53.6500	55.1500	-1.253%	3	39	-96.374%
2025-08-08	60.2000	60.2000	55.8500	55.8500	-14.524%	8	36	-96.419%
2025-08-05	67.3500	67.3500	65.3400	65.3400	-1.299%	3	28	-96.939%
2025-08-04	65.1800	66.2000	65.1800	66.2000	+6.705%	11	27	-96.979%
2025-07-31	64.5000	64.5000	62.0400	62.0400	+2.039%	2	29	-96.776%
2025-07-30	57.9500	60.8000	57.9500	60.8000	+11.560%	7	28	-96.711%
2025-07-29	55.3500	55.3500	54.1500	54.5000	+4.727%	3	32	-96.330%
2025-07-25	52.0000	52.0400	52.0000	52.0400	-9.590%	2	30	-96.157%
2025-07-23	59.3200	59.3200	57.5600	57.5600	+21.563%	2	30	-96.525%
2025-07-22	47.3500	47.3500	47.3500	47.3500	-11.776%	1	30	-95.776%
2025-07-18	53.6700	53.6700	53.6700	53.6700	+13.276%	1	30	-96.274%
2025-07-16	47.3800	47.3800	47.3800	47.3800	-10.333%	1	29	-95.779%
2025-07-15	52.0000	55.8000	52.0000	52.8400	+0.648%	6	29	-96.215%
2025-07-10	52.5000	52.5000	52.5000	52.5000	-10.394%	2	29	-96.190%
2025-07-09	55.1300	58.5900	55.1300	58.5900	+14.882%	4	29	-96.586%
2025-07-08	51.0000	51.0000	51.0000	51.0000	-6.422%	1	29	-96.078%
2025-07-07	54.5000	54.5000	54.5000	54.5000	+13.071%	2	28	-96.330%
2025-07-01	49.3600	49.3600	48.2000	48.2000	-14.433%	2	26	-95.851%
2025-06-27	57.8300	58.0500	56.3300	56.3300	+23.504%	4	28	-96.449%
2025-06-16	45.6100	45.6100	45.6100	45.6100	+21.271%	5	26	-95.615%
2025-06-10	37.6100	37.6100	37.6100	37.6100	-17.882%	10	21	-94.682%
2025-06-03	45.8000	45.8000	45.8000	45.8000	+31.420%	1	21	-95.633%
2025-05-23	34.8500	34.8500	34.8500	34.8500	+5.192%	2	21	-94.261%
2025-05-13	29.5200	33.1300	29.5200	33.1300	+35.224%	8	21	-93.963%
2025-05-07	24.5000	24.5000	24.5000	24.5000	+1.240%	1	14	-91.837%
2025-05-01	24.2000	24.2000	24.2000	24.2000	+123.660%	2	13	-91.736%
2025-04-04	10.8200	10.8200	10.8200	10.8200	-25.687%	12	11	-81.516%
2025-04-03	15.1100	15.1100	14.5600	14.5600	-11.220%	10	16	-86.264%
2025-03-31	16.4000	16.4000	16.4000	16.4000	-16.327%	1	16	-87.805%
2025-03-27	19.6000	19.6000	19.6000	19.6000	+8.889%	4	16	-89.796%
2025-03-07	18.0000	18.0000	18.0000	18.0000	-10.000%	20	12	-88.889%
2025-03-06	20.0000	20.0000	20.0000	20.0000	-23.077%	2	24	-90.000%
2025-03-04	26.0000	26.0000	26.0000	26.0000	-6.810%	2	24	-92.308%
2025-02-25	26.0000	28.4000	26.0000	27.9000	-41.387%	3	23	-92.832%
2025-02-13	47.6000	47.6000	47.6000	47.6000	-2.658%	1	23	-95.798%
2025-02-07	48.9000	48.9000	48.9000	48.9000	+26.031%	2	23	-95.910%
2025-01-27	39.0000	39.7900	38.8000	38.8000	-39.845%	8	22	-94.845%
2025-01-24	66.7000	66.7000	64.0000	64.5000	-2.656%	24	19	-96.899%
2025-01-23	65.7600	68.5100	65.7600	66.2600	+4.330%	6	8	-96.982%
2025-01-22	63.5100	63.5100	63.5100	63.5100	+8.194%	2	7	-96.851%
2025-01-21	54.2000	58.7000	54.2000	58.7000	0.000%	5	5	-96.593%