Dark

VST20270115C230
VST Jan 15 2027 230.00 Call (VST270115C00230000)
option OPRA

EOD

Aug 5, 2026

3.25-18.750%(-0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.2500	3.2500	3.2500	3.2500	-18.750%	2	444	0.000%
2026-08-04	3.8700	4.0000	3.8700	4.0000	+9.890%	11	444	-18.750%
2026-07-29	3.6400	3.6400	3.6400	3.6400	-6.667%	4	454	-10.714%
2026-07-28	3.7000	4.3000	3.7000	3.9000	-24.272%	92	458	-16.667%
2026-07-27	5.1500	5.1500	5.1500	5.1500	-27.465%	4	460	-36.893%
2026-07-24	8.2200	8.2200	7.1000	7.1000	-14.458%	42	461	-54.225%
2026-07-23	8.2000	8.3000	7.6500	8.3000	-2.696%	15	419	-60.843%
2026-07-22	8.2500	8.5300	8.2500	8.5300	+12.980%	6	417	-61.899%
2026-07-21	6.8800	7.5500	6.8800	7.5500	+30.172%	14	415	-56.954%
2026-07-17	5.8000	5.8000	5.8000	5.8000	+6.422%	1	403	-43.966%
2026-07-16	5.3400	5.4500	5.3400	5.4500	-29.677%	4	403	-40.367%
2026-07-14	7.7500	7.7500	7.7500	7.7500	+27.677%	101	403	-58.065%
2026-07-02	6.0700	6.0700	6.0700	6.0700	-14.023%	1	404	-46.458%
2026-06-30	7.0500	7.0600	7.0500	7.0600	-18.851%	3	404	-53.966%
2026-06-29	8.6000	8.7000	8.4600	8.7000	-13.000%	4	404	-62.644%
2026-06-25	9.6500	10.6500	9.6500	10.0000	+12.360%	5	403	-67.500%
2026-06-24	8.9000	8.9000	8.9000	8.9000	-1.657%	1	402	-63.483%
2026-06-23	9.1500	9.1500	9.0500	9.0500	-13.810%	12	401	-64.088%
2026-06-22	10.4500	11.0000	10.4500	10.5000	-6.250%	11	399	-69.048%
2026-06-18	11.2000	11.2000	11.2000	11.2000	+34.940%	1	391	-70.982%
2026-06-17	7.7000	8.5000	7.7000	8.3000	+4.403%	22	391	-60.843%
2026-06-16	6.6000	8.0500	6.6000	7.9500	+22.875%	15	391	-59.119%
2026-06-15	6.4700	6.4700	6.4700	6.4700	+15.536%	1	395	-49.768%
2026-06-11	5.5000	5.6000	5.5000	5.6000	+24.444%	2	395	-41.964%
2026-06-10	4.9000	4.9000	4.5000	4.5000	-10.180%	17	394	-27.778%
2026-06-09	5.7000	5.7000	5.0100	5.0100	-15.940%	13	395	-35.130%
2026-06-08	5.9000	5.9600	5.9000	5.9600	-9.008%	70	392	-45.470%
2026-06-05	7.4000	7.4000	6.5500	6.5500	-14.935%	34	392	-50.382%
2026-06-04	7.4000	7.7000	7.2700	7.7000	-2.532%	10	372	-57.792%
2026-06-03	8.6000	8.6500	7.5000	7.9000	-11.435%	7	367	-58.861%
2026-06-02	8.5000	9.0000	7.5000	8.9200	+3.241%	12	366	-63.565%
2026-06-01	8.5000	8.6400	8.4000	8.6400	-11.385%	32	366	-62.384%
2026-05-29	9.7500	9.7500	9.7500	9.7500	+2.632%	2	334	-66.667%
2026-05-28	10.0500	10.0500	9.5000	9.5000	-6.312%	2	336	-65.789%
2026-05-27	10.7200	10.7200	9.7500	10.1400	-11.826%	27	338	-67.949%
2026-05-26	10.5500	12.1500	10.4800	11.5000	+41.626%	117	322	-71.739%
2026-05-22	8.1000	8.6000	8.1000	8.1200	+46.306%	4	316	-59.975%
2026-05-20	5.5000	5.5500	5.5000	5.5500	+30.588%	12	316	-41.441%
2026-05-19	4.2800	4.2800	4.2500	4.2500	-3.189%	3	314	-23.529%
2026-05-18	5.1000	5.1000	4.3900	4.3900	-16.698%	6	314	-25.968%
2026-05-14	5.3500	5.6000	5.2700	5.2700	-4.702%	14	314	-38.330%
2026-05-13	5.4500	5.5600	5.4500	5.5300	-24.966%	13	312	-41.230%
2026-05-11	7.0000	7.3700	7.0000	7.3700	-31.759%	3	312	-55.902%
2026-05-07	11.4500	11.4500	9.8500	10.8000	+14.894%	13	311	-69.907%
2026-05-06	9.4500	10.6000	9.4000	9.4000	-11.404%	29	301	-65.426%
2026-05-05	10.6100	10.6100	10.6100	10.6100	+1.823%	1	288	-69.369%
2026-05-04	11.2000	11.2000	9.7800	10.4200	-3.519%	51	289	-68.810%
2026-05-01	10.8600	10.8600	10.8000	10.8000	+18.681%	5	264	-69.907%
2026-04-29	10.4500	10.4500	9.1000	9.1000	-18.386%	9	264	-64.286%
2026-04-28	11.1500	11.1500	11.1500	11.1500	-15.402%	1	268	-70.852%
2026-04-27	11.5700	13.3800	11.3000	13.1800	+5.440%	14	269	-75.341%
2026-04-24	11.8500	12.5000	11.5000	12.5000	+35.135%	7	261	-74.000%
2026-04-23	9.2500	9.2500	9.2500	9.2500	+6.322%	1	258	-64.865%
2026-04-22	8.6500	8.7000	8.6500	8.7000	+1.163%	2	258	-62.644%
2026-04-21	8.6500	8.6500	8.6000	8.6000	-8.995%	4	258	-62.209%
2026-04-20	10.2500	10.2500	9.4500	9.4500	-22.222%	8	258	-65.608%
2026-04-17	12.1500	12.1500	12.1500	12.1500	+7.522%	1	256	-73.251%
2026-04-16	11.3000	11.3000	11.3000	11.3000	+12.662%	1	256	-71.239%
2026-04-13	10.0300	10.0300	10.0300	10.0300	+13.333%	2	256	-67.597%
2026-04-10	8.8500	8.8500	8.8500	8.8500	+3.509%	2	254	-63.277%
2026-04-07	8.5500	8.5500	8.5500	8.5500	-3.933%	4	255	-61.988%
2026-03-31	7.4200	8.9000	7.4200	8.9000	-4.301%	5	259	-63.483%
2026-03-25	12.2000	12.2000	9.3000	9.3000	-4.321%	2	255	-65.054%
2026-03-24	9.8500	9.8500	9.6000	9.7200	+4.741%	6	257	-66.564%
2026-03-23	9.2800	9.2800	9.2800	9.2800	-10.683%	1	257	-64.978%
2026-03-20	10.3900	10.3900	10.3900	10.3900	-23.321%	1	256	-68.720%
2026-03-06	14.8000	14.8000	13.5500	13.5500	-3.559%	11	255	-76.015%
2026-03-05	14.0500	14.0500	14.0500	14.0500	-21.508%	1	246	-76.868%
2026-03-02	17.9000	17.9000	17.9000	17.9000	-1.702%	5	247	-81.844%
2026-02-27	18.2100	18.2100	18.2100	18.2100	+26.021%	1	247	-82.153%
2026-02-24	14.4500	14.4500	14.4500	14.4500	-9.062%	1	247	-77.509%
2026-02-23	15.8900	15.8900	15.8900	15.8900	-12.932%	1	248	-79.547%
2026-02-18	18.2500	18.2500	18.2500	18.2500	-3.947%	1	249	-82.192%
2026-02-17	18.1300	19.0000	18.1300	19.0000	+8.262%	3	250	-82.895%
2026-02-13	16.0000	17.5500	16.0000	17.5500	+26.168%	8	247	-81.481%
2026-02-10	13.7000	13.9100	13.4000	13.9100	+21.273%	4	247	-76.636%
2026-02-09	11.4700	11.4700	11.4700	11.4700	+4.273%	1	248	-71.665%
2026-02-06	10.7000	11.1000	10.7000	11.0000	+17.899%	4	249	-70.455%
2026-02-04	11.6200	11.6200	9.3300	9.3300	-21.597%	2	249	-65.166%
2026-02-03	11.4000	12.1000	11.4000	11.9000	-9.985%	5	248	-72.689%
2026-01-30	15.3500	15.3500	13.2200	13.2200	-12.450%	2	247	-75.416%
2026-01-29	16.5800	16.5800	14.5000	15.1000	+4.861%	14	247	-78.477%
2026-01-27	14.4000	14.4000	14.4000	14.4000	+3.004%	1	248	-77.431%
2026-01-26	13.9800	13.9800	13.9800	13.9800	-8.026%	1	248	-76.753%
2026-01-23	15.2000	15.2000	15.2000	15.2000	+3.051%	1	247	-78.618%
2026-01-21	14.7500	14.7500	14.7500	14.7500	+4.610%	1	247	-77.966%
2026-01-20	15.7000	15.7000	14.1000	14.1000	-22.099%	3	247	-76.950%
2026-01-16	17.4900	18.5800	17.4900	18.1000	-21.780%	16	244	-82.044%
2026-01-15	18.6000	23.1400	18.6000	23.1400	+27.845%	10	244	-85.955%
2026-01-14	18.1000	18.1000	18.1000	18.1000	+1.972%	1	250	-82.044%
2026-01-09	17.5900	18.4700	17.5900	17.7500	+51.709%	13	249	-81.690%
2026-01-08	12.0400	12.0400	11.7000	11.7000	-11.296%	4	241	-72.222%
2026-01-07	14.1000	14.1000	13.1900	13.1900	-10.637%	5	241	-75.360%
2025-12-30	14.5500	14.8200	14.5500	14.7600	+3.944%	3	241	-77.981%
2025-12-26	14.2000	14.2000	14.2000	14.2000	-3.072%	2	241	-77.113%
2025-12-24	14.6500	14.6500	14.6500	14.6500	-6.090%	1	241	-77.816%
2025-12-22	15.6000	15.6000	15.6000	15.6000	-5.167%	1	241	-79.167%
2025-12-17	18.0100	18.0100	16.3000	16.4500	-12.500%	11	241	-80.243%
2025-12-15	18.8000	18.8000	18.8000	18.8000	+0.589%	1	247	-82.713%
2025-12-12	18.7200	18.9000	18.6900	18.6900	+9.941%	8	247	-82.611%
2025-12-10	16.4000	17.0000	16.4000	17.0000	-2.802%	2	243	-80.882%
2025-12-08	17.4900	17.4900	17.4900	17.4900	-7.215%	1	243	-81.418%
2025-12-05	19.3700	19.3700	18.7500	18.8500	-20.632%	3	242	-82.759%
2025-11-26	23.7500	23.7500	23.7500	23.7500	-2.464%	1	240	-86.316%
2025-11-18	24.3500	24.3500	24.3500	24.3500	+2.570%	1	240	-86.653%
2025-11-13	23.7400	23.7400	23.7400	23.7400	-18.838%	1	241	-86.310%
2025-11-06	29.2500	29.2500	29.2500	29.2500	-12.687%	1	240	-88.889%
2025-10-31	33.5000	33.5000	33.5000	33.5000	+3.109%	2	241	-90.299%
2025-10-28	32.4900	32.4900	32.4900	32.4900	-16.457%	1	239	-89.997%
2025-10-24	38.4400	38.8900	38.4400	38.8900	+16.822%	2	239	-91.643%
2025-10-23	31.7800	33.2900	31.7600	33.2900	+10.013%	5	238	-90.237%
2025-10-22	29.4500	30.2600	29.4500	30.2600	-6.547%	3	233	-89.260%
2025-10-21	33.1500	33.2000	31.5900	32.3800	-13.074%	26	231	-89.963%
2025-10-20	37.2500	37.2500	37.2500	37.2500	-17.497%	1	226	-91.275%
2025-10-15	47.7000	47.7000	45.1500	45.1500	+5.368%	5	227	-92.802%
2025-10-14	42.4500	42.8500	42.4500	42.8500	-3.382%	2	226	-92.415%
2025-10-13	44.5000	44.5000	44.3500	44.3500	+10.875%	2	225	-92.672%
2025-10-10	40.0000	40.0000	40.0000	40.0000	-8.780%	1	226	-91.875%
2025-10-09	43.8500	43.8500	43.8500	43.8500	+6.303%	1	225	-92.588%
2025-10-08	41.2500	41.2500	41.2500	41.2500	+7.843%	20	225	-92.121%
2025-10-07	40.1500	40.1500	38.2500	38.2500	-4.063%	2	224	-91.503%
2025-10-03	39.8700	39.8700	39.8700	39.8700	+0.758%	1	224	-91.849%
2025-10-01	39.8000	40.2500	39.5700	39.5700	+15.668%	3	224	-91.787%
2025-09-30	34.0300	34.2100	34.0300	34.2100	-7.765%	2	224	-90.500%
2025-09-29	39.5000	39.5000	37.0900	37.0900	-9.115%	6	224	-91.238%
2025-09-24	40.8100	40.8100	40.8100	40.8100	-6.613%	2	226	-92.036%
2025-09-23	43.7000	43.7000	43.7000	43.7000	-5.514%	2	226	-92.563%
2025-09-22	45.6500	46.2500	45.6500	46.2500	+3.468%	5	224	-92.973%
2025-09-18	45.2300	45.2800	44.7000	44.7000	-1.866%	7	229	-92.729%
2025-09-15	43.6500	48.2000	43.6500	45.5500	+8.220%	6	225	-92.865%
2025-09-11	42.2500	42.2500	42.0900	42.0900	-1.980%	3	225	-92.278%
2025-09-10	41.4600	42.9400	41.4600	42.9400	+32.123%	2	224	-92.431%
2025-09-09	32.5000	32.5000	32.5000	32.5000	+12.535%	1	222	-90.000%
2025-09-08	30.6500	30.6500	28.3500	28.8800	+1.333%	8	222	-88.747%
2025-09-05	28.5000	28.5000	28.5000	28.5000	-5.473%	1	218	-88.596%
2025-09-04	30.1500	30.1500	30.1500	30.1500	+3.608%	1	219	-89.221%
2025-09-03	29.1000	29.1000	29.1000	29.1000	-22.975%	1	220	-88.832%
2025-08-28	37.1000	37.7800	37.1000	37.7800	+4.799%	2	220	-91.398%
2025-08-26	35.1700	36.0500	35.1700	36.0500	+4.432%	2	220	-90.985%
2025-08-25	34.2500	34.5200	34.2500	34.5200	+7.572%	2	221	-90.585%
2025-08-20	32.0900	32.0900	32.0900	32.0900	-13.153%	1	221	-89.872%
2025-08-19	36.9500	36.9500	36.9500	36.9500	-6.266%	1	221	-91.204%
2025-08-15	38.1500	39.4200	38.1500	39.4200	-10.814%	4	220	-91.755%
2025-08-13	44.2000	44.2000	44.2000	44.2000	-8.108%	3	218	-92.647%
2025-08-05	48.1000	48.1000	48.1000	48.1000	+0.187%	2	215	-93.243%
2025-08-01	48.0100	48.0100	48.0100	48.0100	+1.116%	1	213	-93.231%
2025-07-31	47.4800	47.4800	47.4800	47.4800	+26.377%	1	212	-93.155%
2025-07-22	37.5700	37.5700	37.5700	37.5700	+9.374%	1	211	-91.349%
2025-07-17	36.6000	36.6000	34.3500	34.3500	-24.555%	6	210	-90.539%
2025-07-09	45.5300	45.5300	45.5300	45.5300	+8.845%	5	211	-92.862%
2025-07-07	41.8300	41.8300	41.8300	41.8300	+13.823%	1	211	-92.230%
2025-07-01	36.7500	36.7500	36.7500	36.7500	-8.605%	1	241	-91.156%
2025-06-26	40.4000	40.5800	40.2100	40.2100	+5.262%	4	241	-91.917%
2025-06-20	36.5000	38.2000	36.5000	38.2000	+10.086%	32	242	-91.492%
2025-06-18	34.7000	34.7000	34.7000	34.7000	+0.405%	1	243	-90.634%
2025-06-17	34.5600	34.5600	34.5600	34.5600	+4.537%	3	243	-90.596%
2025-06-13	32.2400	33.0600	32.2400	33.0600	+15.837%	10	240	-90.169%
2025-06-10	28.5400	28.5400	28.5400	28.5400	+19.414%	1	239	-88.612%
2025-05-22	23.9000	23.9000	23.9000	23.9000	-2.049%	15	239	-86.402%
2025-05-16	24.4000	24.4000	24.4000	24.4000	+4.051%	2	224	-86.680%
2025-05-14	23.4500	23.4500	23.4500	23.4500	+44.753%	1	224	-86.141%
2025-05-09	16.2000	16.2000	16.2000	16.2000	-9.497%	2	224	-79.938%
2025-05-08	17.9000	17.9000	17.9000	17.9000	-0.556%	2	225	-81.844%
2025-05-02	18.0000	18.0000	18.0000	18.0000	+2.273%	2	227	-81.944%
2025-05-01	17.6000	17.6000	17.6000	17.6000	+29.412%	1	226	-81.534%
2025-04-25	13.6000	13.6000	13.6000	13.6000	+47.027%	20	226	-76.103%
2025-04-07	9.2500	9.2500	9.2500	9.2500	-7.500%	1	226	-64.865%
2025-04-03	10.1500	10.1500	10.0000	10.0000	-25.595%	3	225	-67.500%
2025-03-27	13.4400	13.4400	13.4400	13.4400	-13.846%	10	224	-75.818%
2025-03-26	15.6000	15.6000	15.6000	15.6000	-7.143%	16	214	-79.167%
2025-03-25	16.8000	16.8000	16.8000	16.8000	+5.329%	1	224	-80.655%
2025-03-14	15.9500	15.9500	15.9500	15.9500	+42.411%	4	225	-79.624%
2025-03-11	11.9700	11.9700	11.2000	11.2000	-31.498%	4	225	-70.982%
2025-03-05	16.3500	16.3500	16.3500	16.3500	-0.183%	5	225	-80.122%
2025-03-04	16.3800	16.3800	16.3800	16.3800	-36.140%	2	225	-80.159%
2025-02-26	25.6500	25.6500	25.6500	25.6500	+22.143%	5	225	-87.329%
2025-02-25	21.2500	21.2500	19.9100	21.0000	-47.170%	5	225	-84.524%
2025-02-19	39.7500	39.7500	39.7500	39.7500	+9.203%	1	225	-91.824%
2025-02-13	39.2000	39.2000	36.4000	36.4000	-18.568%	6	221	-91.071%
2025-02-05	44.7000	44.7000	44.7000	44.7000	+6.708%	5	221	-92.729%
2025-02-03	41.7000	41.8900	41.7000	41.8900	-6.202%	5	216	-92.242%
2025-01-31	46.3000	46.3000	43.9700	44.6600	+0.586%	10	219	-92.723%
2025-01-30	35.8500	44.4000	35.8500	44.4000	+61.455%	6	218	-92.680%
2025-01-28	24.3000	28.1300	24.3000	27.5000	+14.583%	8	212	-88.182%
2025-01-27	41.2500	41.2500	24.0000	24.0000	-55.556%	5	211	-86.458%
2025-01-24	54.0000	54.5500	53.9900	54.0000	+0.372%	22	210	-93.981%
2025-01-23	51.7000	55.0000	51.7000	53.8000	+7.235%	40	204	-93.959%
2025-01-22	48.4000	51.2000	48.1800	50.1700	+1.354%	14	177	-93.522%
2025-01-21	43.2400	49.5000	43.0000	49.5000	+25.635%	119	168	-93.434%
2025-01-17	39.3000	39.6500	39.3000	39.4000	+12.571%	12	214	-91.751%
2025-01-07	35.0000	35.0000	35.0000	35.0000	-2.453%	1	214	-90.714%
2025-01-06	35.8800	35.8800	35.8800	35.8800	+32.399%	1	214	-90.942%
2024-12-26	27.1000	27.1000	27.1000	27.1000	-25.956%	3	213	-88.007%
2024-12-06	36.5000	36.6000	36.5000	36.6000	-3.175%	6	213	-91.120%
2024-12-05	37.3900	37.8000	37.3900	37.8000	+2.024%	100	212	-91.402%
2024-12-04	38.0000	38.0000	36.2000	37.0500	+5.166%	171	293	-91.228%
2024-12-03	35.1600	35.2300	35.1600	35.2300	+1.733%	60	136	-90.775%
2024-12-02	36.6000	36.6000	34.6300	34.6300	-6.405%	75	159	-90.615%
2024-11-29	36.8000	37.0000	36.8000	37.0000	+4.225%	66	94	-91.216%
2024-11-27	35.5000	35.5000	35.5000	35.5000	-9.439%	3	58	-90.845%
2024-11-26	37.5000	39.4000	37.5000	39.2000	+14.286%	61	58	-91.709%
2024-11-25	34.3000	34.3000	34.3000	34.3000	-8.946%	60	66	-90.525%
2024-11-22	37.6000	37.6700	37.6000	37.6700	-8.279%	6	6	-91.372%
2024-11-21	36.2000	41.4000	36.2000	41.0700	0.000%	8	0	-92.087%