Dark

VST20270115C205
VST Jan 15 2027 205.00 Call (VST270115C00205000)
option OPRA

EOD

Sep 30, 2026

1.73-17.619%(-0.37)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.4500	1.7300	1.4500	1.7300	-17.619%	22	727	0.000%
2026-09-29	2.1000	2.1000	2.1000	2.1000	+42.857%	1	733	-17.619%
2026-09-24	1.4800	1.4800	1.4700	1.4700	-30.000%	2	732	+17.687%
2026-09-22	2.1000	2.1000	2.1000	2.1000	-4.545%	1	732	-17.619%
2026-09-15	2.2000	2.2000	2.2000	2.2000	-36.963%	2	732	-21.364%
2026-09-11	3.5300	3.5300	3.4900	3.4900	-9.351%	12	732	-50.430%
2026-09-10	4.0000	4.3500	3.8500	3.8500	-1.028%	8	742	-55.065%
2026-09-09	4.3500	4.3500	3.8900	3.8900	-20.935%	4	734	-55.527%
2026-09-08	4.3000	4.9200	4.3000	4.9200	+59.223%	21	736	-64.837%
2026-09-04	3.0900	3.0900	3.0900	3.0900	+2.318%	1	722	-44.013%
2026-09-03	3.0200	3.0200	3.0200	3.0200	+10.219%	1	722	-42.715%
2026-09-02	2.2600	2.7400	2.2600	2.7400	+37.000%	8	721	-36.861%
2026-08-31	2.0000	2.0000	2.0000	2.0000	-8.257%	2	724	-13.500%
2026-08-28	2.1800	2.1800	2.1800	2.1800	-15.504%	1	723	-20.642%
2026-08-27	2.5800	2.5800	2.5800	2.5800	-20.615%	1	724	-32.946%
2026-08-26	3.2500	3.2500	3.2500	3.2500	+26.459%	1	724	-46.769%
2026-08-25	2.5700	2.5700	2.5700	2.5700	+1.181%	17	725	-32.685%
2026-08-21	2.5400	2.5400	2.5400	2.5400	-7.636%	1	742	-31.890%
2026-08-20	2.7500	2.7500	2.6500	2.7500	-5.498%	18	742	-37.091%
2026-08-19	2.9100	2.9100	2.9100	2.9100	-41.212%	1	727	-40.550%
2026-08-12	5.0700	5.0700	4.9500	4.9500	+2.062%	17	727	-65.051%
2026-08-07	4.2500	4.8500	4.2500	4.8500	-13.701%	44	720	-64.330%
2026-08-06	5.5000	5.6200	5.5000	5.6200	+0.357%	6	727	-69.217%
2026-08-05	5.6200	5.6200	5.6000	5.6000	-5.085%	2	723	-69.107%
2026-08-04	6.1500	6.5000	5.9000	5.9000	-34.517%	32	723	-70.678%
2026-08-03	9.0100	9.0100	9.0100	9.0100	+37.348%	1	714	-80.799%
2026-07-31	6.5600	6.5600	6.5600	6.5600	-9.517%	1	715	-73.628%
2026-07-30	7.2500	7.2500	7.2500	7.2500	+20.833%	25	714	-76.138%
2026-07-29	6.0000	6.0000	6.0000	6.0000	-10.448%	1	689	-71.167%
2026-07-28	7.3500	7.3500	6.5500	6.7000	-23.864%	32	688	-74.179%
2026-07-27	8.8000	8.8000	8.8000	8.8000	-28.397%	1	682	-80.341%
2026-07-22	12.2900	12.2900	12.2900	12.2900	+26.701%	1	681	-85.924%
2026-07-20	9.7000	9.7000	9.7000	9.7000	-2.513%	6	682	-82.165%
2026-07-17	9.9500	9.9500	9.9500	9.9500	+16.784%	1	682	-82.613%
2026-07-16	8.5200	8.5200	8.5200	8.5200	-31.949%	1	683	-79.695%
2026-07-15	12.0000	12.5200	12.0000	12.5200	+16.574%	2	683	-86.182%
2026-07-13	10.7400	10.7400	10.7400	10.7400	+12.461%	1	685	-83.892%
2026-07-06	10.3100	10.3100	9.5500	9.5500	-10.748%	4	685	-81.885%
2026-07-01	10.7000	10.7000	10.7000	10.7000	+1.422%	8	682	-83.832%
2026-06-30	12.7100	12.7100	10.5500	10.5500	-31.848%	2	682	-83.602%
2026-06-25	15.4800	15.4800	15.4800	15.4800	+11.769%	1	681	-88.824%
2026-06-24	13.9500	13.9500	13.8500	13.8500	-1.071%	2	680	-87.509%
2026-06-22	14.0000	14.0000	14.0000	14.0000	-8.197%	2	679	-87.643%
2026-06-18	13.2600	16.7500	13.2600	15.2500	+17.670%	27	691	-88.656%
2026-06-17	12.1800	12.9600	12.1800	12.9600	+4.096%	11	691	-86.651%
2026-06-16	12.4500	12.4500	12.4500	12.4500	+20.874%	1	691	-86.104%
2026-06-15	10.0700	10.3000	10.0700	10.3000	+9.574%	8	684	-83.204%
2026-06-12	9.4000	9.4000	9.4000	9.4000	+35.252%	1	684	-81.596%
2026-06-10	7.3000	7.3000	6.9500	6.9500	-26.064%	2	684	-75.108%
2026-06-08	9.4000	9.4000	9.4000	9.4000	-4.082%	2	684	-81.596%
2026-06-05	10.3000	10.3000	9.7000	9.8000	-14.110%	4	682	-82.347%
2026-06-04	11.0000	11.4100	10.9200	11.4100	-10.790%	10	683	-84.838%
2026-06-03	12.7500	12.7900	12.7500	12.7900	-8.968%	2	683	-86.474%
2026-06-02	13.3100	14.0500	13.3100	14.0500	+2.930%	2	682	-87.687%
2026-05-29	13.8000	13.8000	13.6500	13.6500	-9.603%	10	682	-87.326%
2026-05-28	14.0500	15.1500	14.0000	15.1000	+5.668%	14	679	-88.543%
2026-05-27	15.2000	15.2000	14.2900	14.2900	+1.348%	11	679	-87.894%
2026-05-26	14.1000	14.1000	14.1000	14.1000	+12.261%	4	678	-87.730%
2026-05-22	10.8500	12.6100	10.7900	12.5600	+25.600%	15	682	-86.226%
2026-05-21	10.1000	10.1000	9.7500	10.0000	+17.647%	32	673	-82.700%
2026-05-20	7.3800	8.5000	7.3800	8.5000	+31.988%	2	673	-79.647%
2026-05-19	6.4100	6.4500	6.4100	6.4400	-3.158%	3	646	-73.137%
2026-05-18	6.6500	6.6500	6.6500	6.6500	-23.121%	1	646	-73.985%
2026-05-14	8.6500	8.6500	8.6500	8.6500	-1.143%	1	646	-80.000%
2026-05-13	8.7500	8.7500	8.7500	8.7500	-14.216%	1	646	-80.229%
2026-05-11	10.2000	10.2000	10.2000	10.2000	-29.412%	1	646	-83.039%
2026-05-06	14.4500	14.4500	14.4500	14.4500	+2.482%	4	645	-88.028%
2026-04-30	14.1000	14.1000	14.1000	14.1000	+0.714%	2	647	-87.730%
2026-04-23	14.0000	14.0000	14.0000	14.0000	-3.448%	1	647	-87.643%
2026-04-10	14.5000	14.5000	14.5000	14.5000	-11.477%	1	648	-88.069%
2026-03-27	16.8300	16.8300	16.3800	16.3800	+14.867%	2	648	-89.438%
2026-03-23	14.2400	14.2600	14.2400	14.2600	+13.175%	2	648	-87.868%
2026-03-20	12.4500	12.6000	12.4500	12.6000	-40.397%	2	648	-86.270%
2026-03-18	19.5900	21.1500	19.5900	21.1400	+13.656%	20	648	-91.816%
2026-03-13	18.5000	18.6000	18.3500	18.6000	-12.264%	6	661	-90.699%
2026-03-10	21.1000	21.5500	21.1000	21.2000	0.000%	16	663	-91.840%
2026-03-05	19.8200	21.2000	19.8200	21.2000	-14.170%	6	663	-91.840%
2026-02-27	24.7000	24.7000	24.7000	24.7000	+2.917%	1	660	-92.996%
2026-02-26	24.2100	24.2100	21.1000	24.0000	-5.325%	11	660	-92.792%
2026-02-25	24.1700	25.3500	24.1700	25.3500	+18.791%	6	659	-93.176%
2026-02-23	21.3400	21.3400	21.3400	21.3400	-7.056%	1	659	-91.893%
2026-02-20	22.9600	22.9600	22.9600	22.9600	-1.796%	2	660	-92.465%
2026-02-19	23.3800	23.3800	23.3800	23.3800	+11.333%	1	660	-92.601%
2026-02-13	20.1500	21.0000	19.9800	21.0000	0.000%	7	661	-91.762%
2026-02-12	21.0000	21.2700	21.0000	21.0000	+15.385%	7	661	-91.762%
2026-02-10	18.7800	18.7800	18.2000	18.2000	+13.043%	16	660	-90.495%
2026-02-09	15.8700	16.5000	15.8700	16.1000	+28.287%	9	654	-89.255%
2026-02-04	12.0000	12.8300	12.0000	12.5500	-25.740%	11	651	-86.215%
2026-02-03	15.8500	16.9500	15.8500	16.9000	-4.574%	7	660	-89.763%
2026-02-02	17.7100	17.7100	17.7100	17.7100	-6.098%	9	664	-90.232%
2026-01-30	19.5600	19.5600	18.8600	18.8600	-5.700%	2	655	-90.827%
2026-01-23	20.0000	20.0000	20.0000	20.0000	+2.512%	10	654	-91.350%
2026-01-20	19.5100	19.5100	19.5100	19.5100	-20.755%	2	644	-91.133%
2026-01-16	23.1500	24.8100	23.1500	24.6200	-18.477%	32	633	-92.973%
2026-01-15	29.0000	30.5500	29.0000	30.2000	+23.770%	53	633	-94.272%
2026-01-14	24.4000	24.4000	24.4000	24.4000	-5.828%	2	613	-92.910%
2026-01-13	25.8500	25.9100	25.8500	25.9100	-3.930%	3	611	-93.323%
2026-01-12	26.3800	26.9700	26.3800	26.9700	+6.601%	4	612	-93.585%
2026-01-09	25.3000	25.7500	25.3000	25.3000	+61.661%	63	609	-93.162%
2026-01-08	15.8000	15.8000	15.5400	15.6500	-10.571%	6	546	-88.946%
2026-01-07	20.3100	20.3100	17.5000	17.5000	-16.865%	2	546	-90.114%
2026-01-05	21.0500	21.0500	21.0500	21.0500	-1.034%	1	84	-91.781%
2025-12-24	20.6100	21.2800	20.1500	21.2700	+3.504%	501	84	-91.866%
2025-12-23	20.7500	20.7600	20.5500	20.5500	-2.375%	4	84	-91.582%
2025-12-22	21.0500	21.0500	21.0500	21.0500	-9.462%	1	82	-91.781%
2025-12-18	23.5200	23.5200	23.2500	23.2500	-5.680%	3	81	-92.559%
2025-12-15	25.1000	25.1000	24.6500	24.6500	+6.572%	7	80	-92.982%
2025-12-09	23.1300	23.1300	23.1300	23.1300	-10.349%	22	73	-92.521%
2025-12-05	25.5000	25.8000	25.5000	25.8000	-8.673%	10	73	-93.295%
2025-12-01	28.2500	28.2500	28.2500	28.2500	-11.164%	1	68	-93.876%
2025-11-17	31.8000	31.8000	31.8000	31.8000	-8.172%	1	67	-94.560%
2025-11-12	34.6300	34.6300	34.6300	34.6300	-7.653%	1	67	-95.004%
2025-11-11	37.5000	37.5000	37.5000	37.5000	-9.639%	4	68	-95.387%
2025-11-05	41.6000	41.6500	41.5000	41.5000	+4.193%	4	68	-95.831%
2025-11-04	39.8300	39.8300	39.8300	39.8300	-16.147%	1	67	-95.657%
2025-10-27	47.5000	47.5000	47.5000	47.5000	+31.397%	1	68	-96.358%
2025-10-22	36.6000	36.6000	36.1500	36.1500	-9.738%	4	68	-95.214%
2025-10-21	40.0500	40.0500	40.0500	40.0500	-14.914%	2	66	-95.680%
2025-10-20	46.9800	47.0700	46.9800	47.0700	-6.421%	2	66	-96.325%
2025-10-17	50.9000	51.2000	50.3000	50.3000	-8.128%	20	67	-96.561%
2025-10-15	56.7000	56.9500	54.7500	54.7500	+5.736%	4	51	-96.840%
2025-10-14	51.1100	51.7800	51.1100	51.7800	-5.855%	2	50	-96.659%
2025-10-10	54.4600	55.0000	54.4600	55.0000	+0.182%	23	49	-96.855%
2025-10-09	53.3600	54.9000	52.2400	54.9000	+6.809%	4	28	-96.849%
2025-10-08	51.1000	51.4000	51.0300	51.4000	+4.898%	3	30	-96.634%
2025-10-07	49.0000	49.0000	49.0000	49.0000	+1.935%	1	30	-96.469%
2025-10-06	47.7300	48.8100	46.8000	48.0700	-10.816%	4	29	-96.401%
2025-10-03	51.6200	54.4000	51.6200	53.9000	+10.000%	7	29	-96.790%
2025-10-01	49.5000	49.5000	49.0000	49.0000	+13.321%	6	27	-96.469%
2025-09-30	42.4000	43.2400	42.4000	43.2400	-8.584%	2	22	-95.999%
2025-09-29	47.8500	52.4500	47.1200	47.3000	-6.429%	6	23	-96.342%
2025-09-25	48.8500	50.5500	48.8500	50.5500	+1.181%	3	21	-96.578%
2025-09-24	49.9600	49.9600	49.9600	49.9600	-7.993%	1	21	-96.537%
2025-09-23	52.2000	54.3000	52.2000	54.3000	-10.099%	2	20	-96.814%
2025-09-22	53.9000	61.0000	53.9000	60.4000	+13.321%	3	19	-97.136%
2025-09-18	53.3000	53.3000	53.3000	53.3000	-6.096%	5	18	-96.754%
2025-09-15	56.6300	57.4000	56.6300	56.7600	+6.193%	8	13	-96.952%
2025-09-12	52.2600	53.4500	52.2600	53.4500	-1.438%	2	10	-96.763%
2025-09-11	54.2300	54.2300	54.2300	54.2300	+5.547%	1	12	-96.810%
2025-09-10	48.8300	51.3800	48.8300	51.3800	+33.455%	3	11	-96.633%
2025-09-09	38.5000	38.5000	38.5000	38.5000	+1.717%	1	10	-95.506%
2025-09-03	37.8500	37.8500	37.8500	37.8500	-19.843%	2	10	-95.429%
2025-08-28	47.2200	47.2200	47.2200	47.2200	+4.354%	1	8	-96.336%
2025-08-27	45.2500	45.2500	45.2500	45.2500	-5.434%	2	8	-96.177%
2025-08-15	47.8500	47.8500	47.8500	47.8500	-12.121%	1	6	-96.385%
2025-08-13	54.4500	54.4500	54.4500	54.4500	+1.208%	1	5	-96.823%
2025-08-12	53.8000	53.8000	53.8000	53.8000	+1.452%	1	4	-96.784%
2025-08-08	55.8500	55.8500	53.0300	53.0300	-6.440%	2	3	-96.738%
2025-08-07	56.6800	56.6800	56.6800	56.6800	+4.287%	1	1	-96.948%
2025-08-06	54.3500	54.3500	54.3500	54.3500	0.000%	1	1	-96.817%