Dark

VST20270115C240
VST Jan 15 2027 240.00 Call (VST270115C00240000)
option OPRA

EOD

Sep 30, 2026

0.5700-18.571%(-0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8500	0.8500	0.5700	0.5700	-18.571%	2	200	0.000%
2026-09-29	0.7000	0.7000	0.7000	0.7000	-18.605%	1	198	-18.571%
2026-09-21	0.8600	0.8600	0.8600	0.8600	-58.252%	1	197	-33.721%
2026-09-08	2.1500	2.1500	2.0600	2.0600	+151.220%	11	196	-72.330%
2026-09-02	0.7200	0.8200	0.7200	0.8200	-10.870%	5	186	-30.488%
2026-08-31	0.9200	0.9200	0.9200	0.9200	-18.584%	3	186	-38.043%
2026-08-27	1.1300	1.1300	1.1300	1.1300	+39.506%	1	186	-49.558%
2026-08-24	0.8100	0.8100	0.8100	0.8100	-60.488%	1	186	-29.630%
2026-08-13	2.0500	2.0500	2.0500	2.0500	-6.818%	1	185	-72.195%
2026-08-10	2.2000	2.2000	2.2000	2.2000	-26.667%	1	185	-74.091%
2026-08-04	3.1000	3.2200	3.0000	3.0000	-11.504%	5	185	-81.000%
2026-07-28	3.3900	3.3900	3.3900	3.3900	-20.235%	1	183	-83.186%
2026-07-27	4.2000	4.2500	4.2000	4.2500	-37.500%	3	183	-86.588%
2026-07-24	6.8000	6.8000	6.8000	6.8000	0.000%	1	184	-91.618%
2026-07-23	6.6500	6.9500	6.6500	6.8000	-0.730%	30	184	-91.618%
2026-07-22	6.6500	6.8500	6.6500	6.8500	+16.695%	13	170	-91.679%
2026-07-21	5.7800	5.8700	5.7800	5.8700	-17.324%	2	160	-90.290%
2026-07-14	7.1000	7.1000	7.1000	7.1000	+40.594%	5	158	-91.972%
2026-07-02	5.0500	5.0500	5.0500	5.0500	+1.000%	1	158	-88.713%
2026-07-01	5.1000	5.1000	4.8500	5.0000	-35.897%	20	158	-88.600%
2026-06-26	7.8000	7.8000	7.8000	7.8000	-11.364%	1	148	-92.692%
2026-06-25	8.6500	9.0500	8.6500	8.8000	+23.944%	16	148	-93.523%
2026-06-24	7.1000	7.1000	7.1000	7.1000	-10.127%	1	137	-91.972%
2026-06-23	7.9000	7.9000	7.9000	7.9000	-4.819%	1	137	-92.785%
2026-06-22	8.3000	8.3000	8.3000	8.3000	+2.469%	1	136	-93.133%
2026-06-18	8.0700	8.1000	8.0700	8.1000	+21.257%	2	136	-92.963%
2026-06-16	6.3500	6.6900	6.3500	6.6800	+37.732%	6	136	-91.467%
2026-06-11	4.8500	4.8500	4.7000	4.8500	+23.096%	5	136	-88.247%
2026-06-10	4.0000	4.0500	3.9400	3.9400	-12.444%	8	136	-85.533%
2026-06-09	5.5500	5.5500	4.5000	4.5000	-14.286%	3	129	-87.333%
2026-06-08	5.4000	5.4200	5.2500	5.2500	-8.696%	8	128	-89.143%
2026-06-05	5.9000	5.9000	5.7500	5.7500	-11.538%	6	127	-90.087%
2026-06-04	6.6000	6.6000	6.3000	6.5000	-4.130%	7	128	-91.231%
2026-06-03	7.3500	7.3500	6.6000	6.7800	-18.802%	7	123	-91.593%
2026-06-02	7.4900	8.5000	7.4500	8.3500	+8.442%	4	127	-93.174%
2026-05-29	7.8500	7.8500	7.7000	7.7000	-10.983%	2	126	-92.597%
2026-05-28	8.6500	8.6500	8.6500	8.6500	+0.581%	1	125	-93.410%
2026-05-27	8.8400	8.8400	8.6000	8.6000	-14.683%	2	125	-93.372%
2026-05-26	9.1900	10.0800	9.1900	10.0800	+45.036%	8	125	-94.345%
2026-05-22	6.7500	7.3000	6.7500	6.9500	+20.451%	4	124	-91.799%
2026-05-21	5.5500	5.7700	5.5500	5.7700	+20.208%	2	126	-90.121%
2026-05-20	4.8000	4.8000	4.8000	4.8000	+11.628%	3	126	-88.125%
2026-05-15	4.3000	4.3000	4.3000	4.3000	-7.527%	1	128	-86.744%
2026-05-13	4.9500	4.9500	4.6500	4.6500	-16.964%	7	128	-87.742%
2026-05-12	5.6000	5.6000	5.6000	5.6000	-3.448%	10	127	-89.821%
2026-05-08	5.8000	5.8000	5.8000	5.8000	-32.948%	2	127	-90.172%
2026-05-06	8.6000	8.6500	8.6000	8.6500	+0.581%	2	129	-93.410%
2026-04-30	8.6000	8.6000	8.6000	8.6000	+1.176%	10	129	-93.372%
2026-04-29	8.5500	8.5500	8.5000	8.5000	-10.526%	21	124	-93.294%
2026-04-28	9.5000	9.5000	9.5000	9.5000	-16.740%	3	124	-94.000%
2026-04-27	11.3800	11.4100	11.3800	11.4100	+11.317%	5	124	-95.004%
2026-04-24	10.2500	10.2500	10.2500	10.2500	+33.117%	1	124	-94.439%
2026-04-23	7.7000	7.7000	7.7000	7.7000	+6.944%	3	124	-92.597%
2026-04-21	8.2300	8.2300	7.2000	7.2000	-10.559%	6	125	-92.083%
2026-04-20	7.9500	8.0500	7.9500	8.0500	-14.362%	2	125	-92.919%
2026-04-15	9.3000	9.4000	9.3000	9.4000	+16.049%	4	124	-93.936%
2026-04-01	8.1000	8.1000	8.1000	8.1000	-1.460%	3	121	-92.963%
2026-03-25	9.2000	9.2000	8.2200	8.2200	-0.243%	2	121	-93.066%
2026-03-24	7.8000	8.2400	7.8000	8.2400	-0.603%	4	120	-93.083%
2026-03-23	8.2900	8.2900	8.2900	8.2900	-5.040%	8	117	-93.124%
2026-03-20	9.6500	9.6500	8.7300	8.7300	-27.250%	4	122	-93.471%
2026-03-18	12.0000	12.0000	12.0000	12.0000	-0.332%	1	119	-95.250%
2026-03-13	12.0400	12.0400	12.0400	12.0400	+16.441%	1	118	-95.266%
2026-03-11	10.3400	10.3400	10.3400	10.3400	-14.475%	1	118	-94.487%
2026-03-04	12.0900	12.0900	12.0900	12.0900	+17.379%	1	118	-95.285%
2026-03-03	11.7300	11.7300	10.3000	10.3000	-36.732%	5	118	-94.466%
2026-02-27	16.3300	16.3300	16.2800	16.2800	-1.333%	3	115	-96.499%
2026-02-26	16.5000	16.5000	16.5000	16.5000	+14.187%	1	115	-96.545%
2026-02-24	14.4500	14.4500	14.4500	14.4500	-2.431%	1	114	-96.055%
2026-02-19	14.8100	14.8100	14.8100	14.8100	-10.242%	1	114	-96.151%
2026-02-17	16.5000	16.5000	16.5000	16.5000	+3.448%	2	114	-96.545%
2026-02-13	15.9500	15.9500	15.9500	15.9500	+36.325%	3	116	-96.426%
2026-02-10	11.7000	11.7000	11.7000	11.7000	+23.158%	3	116	-95.128%
2026-02-06	9.5000	9.5000	9.5000	9.5000	+21.173%	1	116	-94.000%
2026-02-05	7.8400	7.8400	7.8400	7.8400	+13.623%	1	116	-92.730%
2026-02-04	7.7900	7.7900	6.9000	6.9000	-48.889%	2	116	-91.739%
2026-01-30	13.5000	13.5000	13.5000	13.5000	-0.074%	1	118	-95.778%
2026-01-29	13.5100	13.5100	13.5100	13.5100	-1.098%	1	118	-95.781%
2026-01-27	13.0000	13.6600	13.0000	13.6600	+2.322%	8	119	-95.827%
2026-01-22	13.1800	13.3500	13.1800	13.3500	+6.800%	2	122	-95.730%
2026-01-20	14.1100	14.1100	12.5000	12.5000	-25.595%	7	122	-95.440%
2026-01-16	16.0900	16.8000	16.0900	16.8000	-19.075%	2	128	-96.607%
2026-01-15	20.7600	20.7600	20.7600	20.7600	+33.935%	8	128	-97.254%
2026-01-14	15.5000	15.5000	15.5000	15.5000	-11.932%	1	128	-96.323%
2026-01-13	17.0000	17.6000	17.0000	17.6000	+2.326%	6	127	-96.761%
2026-01-12	18.3500	18.3500	17.2000	17.2000	+20.028%	4	122	-96.686%
2026-01-09	15.5900	16.0000	14.3300	14.3300	+38.454%	5	119	-96.022%
2026-01-08	10.3500	10.3500	10.3500	10.3500	-17.332%	1	120	-94.493%
2026-01-07	12.5200	12.5200	12.5200	12.5200	-16.533%	1	120	-95.447%
2026-01-06	15.0000	15.0000	15.0000	15.0000	+6.534%	1	120	-96.200%
2026-01-02	14.1000	14.1000	14.0800	14.0800	+8.726%	20	120	-95.952%
2025-12-31	13.1500	13.1500	12.9500	12.9500	-0.994%	2	119	-95.598%
2025-12-30	13.1300	13.1300	13.0800	13.0800	+1.004%	3	119	-95.642%
2025-12-24	12.9500	12.9500	12.9500	12.9500	-6.159%	1	116	-95.598%
2025-12-23	12.2000	13.8000	12.2000	13.8000	+1.025%	12	116	-95.870%
2025-12-22	13.6600	13.6600	13.6600	13.6600	-1.656%	1	106	-95.827%
2025-12-17	15.2400	15.2400	13.8900	13.8900	-15.562%	3	105	-95.896%
2025-12-15	16.4500	16.4500	16.4500	16.4500	-0.904%	6	103	-96.535%
2025-12-12	19.9500	19.9500	16.6000	16.6000	-8.033%	2	103	-96.566%
2025-12-11	18.0500	18.0500	18.0500	18.0500	+23.630%	1	103	-96.842%
2025-12-10	14.6000	14.6000	14.6000	14.6000	-2.667%	1	102	-96.096%
2025-12-08	15.5700	15.5700	15.0000	15.0000	-18.655%	2	102	-96.200%
2025-12-03	17.8000	18.4500	17.8000	18.4400	-18.945%	3	103	-96.909%
2025-11-17	22.7500	22.7500	22.7500	22.7500	+5.716%	2	102	-97.495%
2025-11-13	21.5200	21.5200	21.5200	21.5200	-17.231%	1	104	-97.351%
2025-11-11	26.0000	26.0000	26.0000	26.0000	-18.750%	30	110	-97.808%
2025-11-10	32.0000	32.0000	32.0000	32.0000	+12.281%	1	110	-98.219%
2025-11-07	28.5000	28.5000	28.5000	28.5000	+5.556%	2	110	-98.000%
2025-11-06	27.0000	27.0000	27.0000	27.0000	-10.000%	1	112	-97.889%
2025-10-31	30.0000	30.0000	30.0000	30.0000	+0.234%	4	113	-98.100%
2025-10-28	29.9300	29.9300	29.9300	29.9300	-13.246%	1	113	-98.096%
2025-10-27	34.5000	34.5000	34.5000	34.5000	-2.680%	1	113	-98.348%
2025-10-24	35.4500	35.4500	35.4500	35.4500	+28.535%	1	113	-98.392%
2025-10-22	26.9200	27.5800	26.9200	27.5800	-30.142%	2	112	-97.933%
2025-10-14	39.4800	39.4800	39.4800	39.4800	+1.231%	1	112	-98.556%
2025-10-09	39.0000	39.0000	39.0000	39.0000	+7.055%	3	112	-98.538%
2025-10-07	36.4300	36.4300	36.4300	36.4300	+4.086%	2	111	-98.435%
2025-10-06	35.0000	35.0000	35.0000	35.0000	-3.502%	1	111	-98.371%
2025-10-01	36.2700	36.2700	36.2700	36.2700	-5.914%	1	111	-98.428%
2025-09-26	37.2600	38.5500	37.2600	38.5500	+4.557%	2	110	-98.521%
2025-09-25	36.8700	36.8700	36.8700	36.8700	-5.462%	1	110	-98.454%
2025-09-23	39.0000	39.0000	39.0000	39.0000	-8.278%	1	111	-98.538%
2025-09-18	41.6500	42.5200	41.6500	42.5200	+9.026%	3	111	-98.659%
2025-09-16	39.0000	39.0000	39.0000	39.0000	-7.627%	2	110	-98.538%
2025-09-15	42.2200	42.2200	42.2200	42.2200	+5.656%	1	110	-98.650%
2025-09-10	35.1000	39.9600	35.1000	39.9600	+49.383%	2	110	-98.574%
2025-09-03	26.7500	26.7500	26.7500	26.7500	+1.905%	1	110	-97.869%
2025-09-02	26.3000	26.3000	26.2000	26.2500	-8.537%	30	110	-97.829%
2025-08-29	28.3600	28.7000	28.3600	28.7000	-14.456%	2	110	-98.014%
2025-08-26	33.5500	33.5500	33.5500	33.5500	+1.054%	2	110	-98.301%
2025-08-22	33.2000	33.2000	33.2000	33.2000	-1.978%	6	110	-98.283%
2025-08-21	33.7400	33.8700	33.7400	33.8700	-29.730%	3	110	-98.317%
2025-08-05	47.9600	48.2000	47.9600	48.2000	+16.117%	10	110	-98.817%
2025-07-24	41.5100	41.5100	41.5100	41.5100	-6.298%	10	100	-98.627%
2025-07-23	44.3000	44.3000	44.3000	44.3000	+28.667%	1	105	-98.713%
2025-07-21	34.4300	34.4300	34.4300	34.4300	-11.286%	4	104	-98.344%
2025-07-07	38.8100	38.8100	38.8100	38.8100	-2.119%	1	102	-98.531%
2025-06-27	41.0600	41.0600	39.6500	39.6500	+10.446%	2	102	-98.562%
2025-06-23	34.0000	36.0000	33.9400	35.9000	+4.360%	72	102	-98.412%
2025-06-20	34.4000	34.4000	34.4000	34.4000	+0.585%	16	125	-98.343%
2025-06-18	34.0000	34.2000	33.7000	34.2000	+35.178%	44	168	-98.333%
2025-06-10	25.3000	25.3000	25.3000	25.3000	-11.166%	1	168	-97.747%
2025-06-09	28.4800	28.4800	28.4800	28.4800	-4.430%	1	168	-97.999%
2025-06-05	29.8000	29.8000	29.8000	29.8000	-0.067%	1	168	-98.087%
2025-06-03	29.8200	29.8200	29.8200	29.8200	+37.356%	2	168	-98.089%
2025-05-13	21.5000	21.9000	21.5000	21.7100	+80.917%	11	166	-97.374%
2025-04-24	12.0000	12.0000	12.0000	12.0000	+41.176%	1	156	-95.250%
2025-04-17	8.5000	8.5000	8.5000	8.5000	+2.410%	1	156	-93.294%
2025-04-10	8.3000	8.3000	8.3000	8.3000	-1.775%	2	156	-93.133%
2025-04-08	8.4500	8.4500	8.4500	8.4500	+31.211%	1	154	-93.254%
2025-04-04	6.4400	6.4400	6.4400	6.4400	-38.667%	2	154	-91.149%
2025-04-03	10.5000	10.5000	10.5000	10.5000	-25.000%	1	154	-94.571%
2025-03-13	14.0000	14.0000	14.0000	14.0000	-3.648%	2	154	-95.929%
2025-03-12	14.5300	14.5300	14.5300	14.5300	+26.348%	1	154	-96.077%
2025-03-11	11.5000	11.5000	11.5000	11.5000	+16.162%	8	154	-95.043%
2025-03-10	10.2000	10.2000	9.5000	9.9000	-19.578%	7	154	-94.242%
2025-03-07	12.5000	12.5000	11.2700	12.3100	+1.150%	12	159	-95.370%
2025-03-06	13.1700	13.1700	12.1700	12.1700	-29.856%	121	157	-95.316%
2025-03-04	17.3500	17.3500	17.3500	17.3500	+13.029%	1	84	-96.715%
2025-03-03	15.3500	15.3500	15.3500	15.3500	-21.282%	1	84	-96.287%
2025-02-27	19.8000	20.5500	19.5000	19.5000	-19.588%	7	84	-97.077%
2025-02-24	24.2500	24.2500	24.2500	24.2500	-36.849%	1	85	-97.649%
2025-02-14	36.8500	38.4000	36.8500	38.4000	+7.563%	6	86	-98.516%
2025-02-13	34.3000	35.7000	34.3000	35.7000	-3.514%	10	94	-98.403%
2025-02-11	37.0000	37.0000	37.0000	37.0000	0.000%	1	94	-98.459%
2025-02-10	37.0000	37.0000	37.0000	37.0000	-5.128%	2	95	-98.459%
2025-02-07	39.0000	39.0000	39.0000	39.0000	+1.351%	2	93	-98.538%
2025-02-04	39.2500	39.2500	38.4700	38.4800	-8.381%	22	93	-98.519%
2025-01-31	42.0000	42.0000	42.0000	42.0000	+33.333%	2	93	-98.643%
2025-01-29	31.5000	31.5000	31.5000	31.5000	+21.154%	3	94	-98.190%
2025-01-28	26.0000	26.0000	26.0000	26.0000	+11.828%	10	91	-97.808%
2025-01-27	27.1200	27.1200	23.2500	23.2500	-55.528%	7	91	-97.548%
2025-01-24	52.2800	52.2800	52.2800	52.2800	-1.544%	20	91	-98.910%
2025-01-23	53.1000	53.1000	53.1000	53.1000	+9.938%	18	81	-98.927%
2025-01-22	48.4500	48.4500	48.3000	48.3000	+6.037%	21	98	-98.820%
2025-01-21	45.5000	45.5500	45.5000	45.5500	+19.554%	2	68	-98.749%
2025-01-17	37.4500	38.1000	37.4000	38.1000	+1.600%	18	68	-98.504%
2025-01-15	41.0000	41.0000	37.5000	37.5000	-1.935%	19	68	-98.480%
2025-01-14	38.5000	40.0000	38.2400	38.2400	+12.141%	55	53	-98.509%
2025-01-13	33.3000	34.1000	33.3000	34.1000	-6.498%	8	58	-98.328%
2025-01-10	32.6000	36.4700	32.6000	36.4700	+20.363%	12	54	-98.437%
2025-01-08	30.3000	30.3000	30.3000	30.3000	-10.619%	30	23	-98.119%
2025-01-07	33.9000	33.9000	33.9000	33.9000	+3.196%	1	23	-98.319%
2025-01-06	32.8500	32.8500	32.8500	32.8500	-1.794%	2	23	-98.265%
2025-01-03	28.4500	33.4500	28.4100	33.4500	+28.654%	16	23	-98.296%
2025-01-02	23.0000	26.0000	23.0000	26.0000	+6.996%	2	18	-97.808%
2024-12-23	24.3000	24.3000	24.3000	24.3000	0.000%	2	16	-97.654%
2024-12-20	25.7000	25.7000	24.3000	24.3000	+5.652%	4	14	-97.654%
2024-12-19	22.5000	23.0000	22.3800	23.0000	-5.350%	7	16	-97.522%
2024-12-18	24.3000	24.3000	24.3000	24.3000	-0.532%	1	11	-97.654%
2024-12-17	24.0000	24.5000	24.0000	24.4300	-11.805%	5	11	-97.667%
2024-12-16	27.7000	27.7000	27.7000	27.7000	-3.518%	1	7	-97.942%
2024-12-13	28.5600	28.8500	28.5600	28.7100	-0.829%	14	7	-98.015%
2024-12-11	28.1000	28.9500	28.1000	28.9500	+11.346%	2	6	-98.031%
2024-12-10	26.0000	26.0000	26.0000	26.0000	-13.043%	1	6	-97.808%
2024-12-09	29.0000	29.9000	28.7000	29.9000	-13.833%	91	6	-98.094%
2024-12-06	34.9900	34.9900	34.7000	34.7000	0.000%	4	2	-98.357%