Dark

VST20270115C225
VST Jan 15 2027 225.00 Call (VST270115C00225000)
option OPRA

EOD

Oct 1, 2026

0.9500+9.195%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9500	0.9500	0.9500	0.9500	+9.195%	1	991	0.000%
2026-09-30	0.8700	0.8700	0.8700	0.8700	-34.586%	1	990	+9.195%
2026-09-29	1.3300	1.3300	1.3300	1.3300	+72.727%	10	991	-28.571%
2026-09-25	0.7700	0.7700	0.7700	0.7700	0.000%	10	981	+23.377%
2026-09-24	0.7700	0.7700	0.7700	0.7700	-43.796%	19	981	+23.377%
2026-09-22	1.3700	1.3700	1.3700	1.3700	-5.517%	4	985	-30.657%
2026-09-14	1.4000	1.4500	1.4000	1.4500	-25.641%	7	985	-34.483%
2026-09-11	1.9500	1.9500	1.9500	1.9500	-22.000%	1	990	-51.282%
2026-09-10	2.5000	2.5000	2.5000	2.5000	+66.667%	2	991	-62.000%
2026-09-02	1.1200	1.5000	1.1200	1.5000	+32.743%	21	989	-36.667%
2026-09-01	1.1300	1.1300	1.1300	1.1300	-13.077%	1	991	-15.929%
2026-08-31	1.3000	1.3000	1.3000	1.3000	-10.345%	4	991	-26.923%
2026-08-27	1.4500	1.4500	1.4500	1.4500	-10.494%	1	987	-34.483%
2026-08-20	1.6200	1.6200	1.6200	1.6200	-41.935%	25	986	-41.358%
2026-08-14	2.7900	2.7900	2.7900	2.7900	-3.125%	2	986	-65.950%
2026-08-10	2.8800	2.8800	2.8800	2.8800	-9.434%	1	986	-67.014%
2026-08-07	3.1800	3.1800	3.1800	3.1800	-25.874%	5	986	-70.126%
2026-07-31	4.6000	4.6000	4.2900	4.2900	-6.536%	2	981	-77.855%
2026-07-28	3.9000	4.5900	3.9000	4.5900	-18.761%	2	980	-79.303%
2026-07-27	5.6500	5.6500	5.6500	5.6500	-27.097%	1	981	-83.186%
2026-07-24	7.7500	7.7500	7.7500	7.7500	-12.921%	7	982	-87.742%
2026-07-23	8.9000	8.9000	8.9000	8.9000	+0.112%	1	982	-89.326%
2026-07-22	9.1000	9.1000	8.7500	8.8900	+14.710%	24	983	-89.314%
2026-07-21	7.5500	8.1500	7.5500	7.7500	+14.815%	24	984	-87.742%
2026-07-20	6.7500	6.7500	6.7500	6.7500	-13.462%	6	987	-85.926%
2026-07-15	7.7000	7.8000	7.7000	7.8000	+3.448%	2	987	-87.821%
2026-07-14	7.8000	7.8000	7.5400	7.5400	-18.925%	4	989	-87.401%
2026-06-29	9.3000	9.3000	9.3000	9.3000	-14.991%	1	989	-89.785%
2026-06-25	10.7500	11.1100	10.7500	10.9400	+8.856%	3	988	-91.316%
2026-06-23	10.0500	10.0500	10.0500	10.0500	-7.459%	2	987	-90.547%
2026-06-22	10.8600	10.8600	10.8600	10.8600	+3.923%	1	987	-91.252%
2026-06-18	10.4500	10.4500	10.4500	10.4500	+58.094%	6	988	-90.909%
2026-06-12	6.7000	6.7000	6.6100	6.6100	+11.092%	2	988	-85.628%
2026-06-11	5.8500	5.9500	5.8500	5.9500	+9.375%	2	988	-84.034%
2026-06-10	5.4400	5.4400	5.4400	5.4400	-15.659%	1	988	-82.537%
2026-06-08	6.8500	6.8500	6.4500	6.4500	-11.401%	25	987	-85.271%
2026-06-05	7.2800	7.2800	7.2800	7.2800	-11.436%	1	1,000	-86.951%
2026-06-04	7.8000	8.3000	7.8000	8.2200	-0.964%	23	1,000	-88.443%
2026-06-03	9.3700	9.3700	8.3000	8.3000	-20.498%	3	981	-88.554%
2026-06-02	9.4000	10.4400	9.4000	10.4400	+12.258%	7	983	-90.900%
2026-06-01	8.4000	9.4000	8.4000	9.3000	-4.124%	31	980	-89.785%
2026-05-29	9.7000	9.7000	9.7000	9.7000	-8.920%	9	949	-90.206%
2026-05-28	10.6500	10.6500	10.6500	10.6500	+1.429%	1	949	-91.080%
2026-05-27	10.5000	10.5000	10.5000	10.5000	-13.934%	1	948	-90.952%
2026-05-26	10.0800	12.2000	10.0800	12.2000	+34.807%	7	949	-92.213%
2026-05-22	7.9600	9.1000	7.9600	9.0500	+41.406%	213	954	-89.503%
2026-05-20	5.9900	6.4000	5.9900	6.4000	+45.455%	5	750	-85.156%
2026-05-19	4.4000	4.4000	4.4000	4.4000	-4.348%	2	748	-78.409%
2026-05-18	5.1300	5.1300	4.6000	4.6000	-15.596%	5	748	-79.348%
2026-05-15	5.4500	5.4500	5.4500	5.4500	-5.217%	1	748	-82.569%
2026-05-14	5.7500	5.7500	5.7500	5.7500	-3.846%	1	748	-83.478%
2026-05-13	6.2900	6.2900	5.9700	5.9800	-15.177%	11	749	-84.114%
2026-05-12	7.0600	7.0600	7.0500	7.0500	-9.615%	4	749	-86.525%
2026-05-08	9.9000	9.9000	7.7600	7.8000	-26.415%	8	749	-87.821%
2026-05-07	13.3000	13.3000	10.6000	10.6000	+0.952%	16	750	-91.038%
2026-05-06	10.5000	10.5000	10.5000	10.5000	-10.638%	1	752	-90.952%
2026-05-05	11.7500	11.7500	11.7500	11.7500	+7.306%	1	752	-91.915%
2026-04-30	11.2000	11.2000	10.9500	10.9500	-4.617%	9	752	-91.324%
2026-04-27	11.5000	11.5000	11.4800	11.4800	+20.209%	8	754	-91.725%
2026-04-23	9.5500	9.5500	9.5500	9.5500	-11.574%	1	746	-90.052%
2026-04-20	10.8500	10.8500	10.8000	10.8000	-11.837%	3	745	-91.204%
2026-04-14	11.6000	12.2500	11.4000	12.2500	+20.690%	706	743	-92.245%
2026-03-30	10.1700	10.1700	10.1500	10.1500	+0.495%	2	78	-90.640%
2026-03-25	10.5000	10.5000	10.1000	10.1000	+1.000%	5	77	-90.594%
2026-03-24	10.0000	10.0000	10.0000	10.0000	0.000%	1	74	-90.500%
2026-03-23	10.0000	10.0000	10.0000	10.0000	+7.527%	1	73	-90.500%
2026-03-20	9.2000	9.3000	9.2000	9.3000	-33.808%	2	72	-89.785%
2026-03-13	14.0500	14.0500	14.0500	14.0500	+4.151%	1	71	-93.238%
2026-03-09	13.8200	13.8200	13.4900	13.4900	-7.603%	2	70	-92.958%
2026-03-06	14.6000	14.6000	14.6000	14.6000	+2.817%	1	70	-93.493%
2026-03-03	14.2000	14.2000	14.2000	14.2000	-23.861%	1	70	-93.310%
2026-02-27	18.6500	18.6500	18.6500	18.6500	+12.012%	1	70	-94.906%
2026-02-26	15.9300	16.6500	15.9300	16.6500	-17.899%	2	69	-94.294%
2026-02-25	20.0000	20.2800	20.0000	20.2800	+9.385%	5	71	-95.316%
2026-02-19	18.5400	18.5400	18.5400	18.5400	-2.881%	1	71	-94.876%
2026-02-18	19.0900	19.0900	19.0900	19.0900	-5.914%	2	71	-95.024%
2026-02-17	20.2900	20.2900	20.2900	20.2900	+6.230%	2	72	-95.318%
2026-02-13	18.4900	19.1000	18.4900	19.1000	+17.974%	3	72	-95.026%
2026-02-12	16.3500	16.3500	16.1900	16.1900	+1.251%	4	72	-94.132%
2026-02-11	15.9900	15.9900	15.9900	15.9900	+23.475%	2	69	-94.059%
2026-02-10	12.9500	12.9500	12.9500	12.9500	+5.370%	2	69	-92.664%
2026-02-06	12.2900	12.2900	12.2900	12.2900	+28.422%	1	67	-92.270%
2026-02-05	9.5700	9.5700	9.5700	9.5700	-40.188%	15	66	-90.073%
2026-01-21	14.4000	16.0000	13.5300	16.0000	+2.236%	5	66	-94.063%
2026-01-20	15.6500	15.6500	15.6500	15.6500	-22.525%	1	66	-93.930%
2026-01-14	20.2000	20.2000	20.2000	20.2000	+6.316%	1	65	-95.297%
2026-01-09	19.2600	20.0000	19.0000	19.0000	+33.333%	17	64	-95.000%
2026-01-07	14.2500	14.2500	14.2500	14.2500	-23.797%	1	48	-93.333%
2026-01-06	18.7000	18.7000	18.7000	18.7000	+19.872%	1	48	-94.920%
2025-12-26	15.6000	15.6000	15.6000	15.6000	-6.250%	1	47	-93.910%
2025-12-24	16.6400	16.6400	16.6400	16.6400	-9.810%	1	47	-94.291%
2025-12-18	18.4500	18.4500	18.4500	18.4500	+10.811%	1	47	-94.851%
2025-12-17	17.2500	17.2500	16.6500	16.6500	-14.175%	28	46	-94.294%
2025-12-15	19.7000	19.7000	19.4000	19.4000	-16.379%	5	28	-95.103%
2025-12-12	24.2100	24.2100	23.2000	23.2000	+22.105%	2	27	-95.905%
2025-12-08	19.0000	19.0000	19.0000	19.0000	0.000%	7	27	-95.000%
2025-12-05	21.1700	21.1700	19.0000	19.0000	-10.672%	2	27	-95.000%
2025-12-03	21.3500	21.3500	21.2700	21.2700	-10.818%	3	26	-95.534%
2025-12-01	23.7500	23.8500	23.7500	23.8500	+4.974%	3	25	-96.017%
2025-11-25	22.7200	22.7200	22.7200	22.7200	+1.429%	2	22	-95.819%
2025-11-21	22.4000	22.4000	22.4000	22.4000	-25.333%	1	22	-95.759%
2025-11-07	30.0000	30.0000	30.0000	30.0000	-11.609%	2	22	-96.833%
2025-11-05	33.9400	33.9400	33.9400	33.9400	+3.161%	1	20	-97.201%
2025-11-04	32.9000	32.9000	32.9000	32.9000	-1.791%	1	20	-97.112%
2025-10-31	34.5000	34.5000	33.5000	33.5000	-17.488%	2	21	-97.164%
2025-10-29	40.6000	40.6000	40.6000	40.6000	+19.062%	1	19	-97.660%
2025-10-23	34.1000	34.1000	34.1000	34.1000	-0.699%	1	19	-97.214%
2025-10-21	34.3400	34.3400	34.3400	34.3400	-23.689%	2	19	-97.234%
2025-10-14	45.0000	45.0000	45.0000	45.0000	+4.554%	2	19	-97.889%
2025-10-10	43.0400	43.0400	43.0400	43.0400	-1.239%	1	17	-97.793%
2025-10-08	43.5800	43.5800	43.5800	43.5800	+7.685%	1	16	-97.820%
2025-10-01	42.5000	42.5000	40.4700	40.4700	+12.385%	8	15	-97.653%
2025-09-30	37.8200	37.8200	36.0100	36.0100	-30.294%	2	8	-97.362%
2025-09-22	51.6600	51.6600	51.6600	51.6600	+16.746%	1	8	-98.161%
2025-09-12	44.1000	44.2500	44.1000	44.2500	+2.525%	2	7	-97.853%
2025-09-11	43.1600	43.1600	43.1600	43.1600	+1.006%	2	7	-97.799%
2025-09-10	42.0000	42.7300	42.0000	42.7300	+32.950%	2	5	-97.777%
2025-09-04	32.1400	32.1400	32.1400	32.1400	+4.351%	1	4	-97.044%
2025-09-03	30.8000	30.8000	30.8000	30.8000	+0.522%	2	3	-96.916%
2025-09-02	30.6400	30.6400	30.6400	30.6400	-24.215%	1	2	-96.899%
2025-08-15	40.4300	40.4300	40.4300	40.4300	0.000%	1	1	-97.650%