Dark

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

EOD

Aug 4, 2026

3.00-11.504%(-0.39)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.1000	3.2200	3.0000	3.0000	-11.504%	5	185	0.000%
2026-07-28	3.3900	3.3900	3.3900	3.3900	-20.235%	1	183	-11.504%
2026-07-27	4.2000	4.2500	4.2000	4.2500	-37.500%	3	183	-29.412%
2026-07-24	6.8000	6.8000	6.8000	6.8000	0.000%	1	184	-55.882%
2026-07-23	6.6500	6.9500	6.6500	6.8000	-0.730%	30	184	-55.882%
2026-07-22	6.6500	6.8500	6.6500	6.8500	+16.695%	13	170	-56.204%
2026-07-21	5.7800	5.8700	5.7800	5.8700	-17.324%	2	160	-48.893%
2026-07-14	7.1000	7.1000	7.1000	7.1000	+40.594%	5	158	-57.746%
2026-07-02	5.0500	5.0500	5.0500	5.0500	+1.000%	1	158	-40.594%
2026-07-01	5.1000	5.1000	4.8500	5.0000	-35.897%	20	158	-40.000%
2026-06-26	7.8000	7.8000	7.8000	7.8000	-11.364%	1	148	-61.538%
2026-06-25	8.6500	9.0500	8.6500	8.8000	+23.944%	16	148	-65.909%
2026-06-24	7.1000	7.1000	7.1000	7.1000	-10.127%	1	137	-57.746%
2026-06-23	7.9000	7.9000	7.9000	7.9000	-4.819%	1	137	-62.025%
2026-06-22	8.3000	8.3000	8.3000	8.3000	+2.469%	1	136	-63.855%
2026-06-18	8.0700	8.1000	8.0700	8.1000	+21.257%	2	136	-62.963%
2026-06-16	6.3500	6.6900	6.3500	6.6800	+37.732%	6	136	-55.090%
2026-06-11	4.8500	4.8500	4.7000	4.8500	+23.096%	5	136	-38.144%
2026-06-10	4.0000	4.0500	3.9400	3.9400	-12.444%	8	136	-23.858%
2026-06-09	5.5500	5.5500	4.5000	4.5000	-14.286%	3	129	-33.333%
2026-06-08	5.4000	5.4200	5.2500	5.2500	-8.696%	8	128	-42.857%
2026-06-05	5.9000	5.9000	5.7500	5.7500	-11.538%	6	127	-47.826%
2026-06-04	6.6000	6.6000	6.3000	6.5000	-4.130%	7	128	-53.846%
2026-06-03	7.3500	7.3500	6.6000	6.7800	-18.802%	7	123	-55.752%
2026-06-02	7.4900	8.5000	7.4500	8.3500	+8.442%	4	127	-64.072%
2026-05-29	7.8500	7.8500	7.7000	7.7000	-10.983%	2	126	-61.039%
2026-05-28	8.6500	8.6500	8.6500	8.6500	+0.581%	1	125	-65.318%
2026-05-27	8.8400	8.8400	8.6000	8.6000	-14.683%	2	125	-65.116%
2026-05-26	9.1900	10.0800	9.1900	10.0800	+45.036%	8	125	-70.238%
2026-05-22	6.7500	7.3000	6.7500	6.9500	+20.451%	4	124	-56.835%
2026-05-21	5.5500	5.7700	5.5500	5.7700	+20.208%	2	126	-48.007%
2026-05-20	4.8000	4.8000	4.8000	4.8000	+11.628%	3	126	-37.500%
2026-05-15	4.3000	4.3000	4.3000	4.3000	-7.527%	1	128	-30.233%
2026-05-13	4.9500	4.9500	4.6500	4.6500	-16.964%	7	128	-35.484%
2026-05-12	5.6000	5.6000	5.6000	5.6000	-3.448%	10	127	-46.429%
2026-05-08	5.8000	5.8000	5.8000	5.8000	-32.948%	2	127	-48.276%
2026-05-06	8.6000	8.6500	8.6000	8.6500	+0.581%	2	129	-65.318%
2026-04-30	8.6000	8.6000	8.6000	8.6000	+1.176%	10	129	-65.116%
2026-04-29	8.5500	8.5500	8.5000	8.5000	-10.526%	21	124	-64.706%
2026-04-28	9.5000	9.5000	9.5000	9.5000	-16.740%	3	124	-68.421%
2026-04-27	11.3800	11.4100	11.3800	11.4100	+11.317%	5	124	-73.707%
2026-04-24	10.2500	10.2500	10.2500	10.2500	+33.117%	1	124	-70.732%
2026-04-23	7.7000	7.7000	7.7000	7.7000	+6.944%	3	124	-61.039%
2026-04-21	8.2300	8.2300	7.2000	7.2000	-10.559%	6	125	-58.333%
2026-04-20	7.9500	8.0500	7.9500	8.0500	-14.362%	2	125	-62.733%
2026-04-15	9.3000	9.4000	9.3000	9.4000	+16.049%	4	124	-68.085%
2026-04-01	8.1000	8.1000	8.1000	8.1000	-1.460%	3	121	-62.963%
2026-03-25	9.2000	9.2000	8.2200	8.2200	-0.243%	2	121	-63.504%
2026-03-24	7.8000	8.2400	7.8000	8.2400	-0.603%	4	120	-63.592%
2026-03-23	8.2900	8.2900	8.2900	8.2900	-5.040%	8	117	-63.812%
2026-03-20	9.6500	9.6500	8.7300	8.7300	-27.250%	4	122	-65.636%
2026-03-18	12.0000	12.0000	12.0000	12.0000	-0.332%	1	119	-75.000%
2026-03-13	12.0400	12.0400	12.0400	12.0400	+16.441%	1	118	-75.083%
2026-03-11	10.3400	10.3400	10.3400	10.3400	-14.475%	1	118	-70.986%
2026-03-04	12.0900	12.0900	12.0900	12.0900	+17.379%	1	118	-75.186%
2026-03-03	11.7300	11.7300	10.3000	10.3000	-36.732%	5	118	-70.874%
2026-02-27	16.3300	16.3300	16.2800	16.2800	-1.333%	3	115	-81.572%
2026-02-26	16.5000	16.5000	16.5000	16.5000	+14.187%	1	115	-81.818%
2026-02-24	14.4500	14.4500	14.4500	14.4500	-2.431%	1	114	-79.239%
2026-02-19	14.8100	14.8100	14.8100	14.8100	-10.242%	1	114	-79.743%
2026-02-17	16.5000	16.5000	16.5000	16.5000	+3.448%	2	114	-81.818%
2026-02-13	15.9500	15.9500	15.9500	15.9500	+36.325%	3	116	-81.191%
2026-02-10	11.7000	11.7000	11.7000	11.7000	+23.158%	3	116	-74.359%
2026-02-06	9.5000	9.5000	9.5000	9.5000	+21.173%	1	116	-68.421%
2026-02-05	7.8400	7.8400	7.8400	7.8400	+13.623%	1	116	-61.735%
2026-02-04	7.7900	7.7900	6.9000	6.9000	-48.889%	2	116	-56.522%
2026-01-30	13.5000	13.5000	13.5000	13.5000	-0.074%	1	118	-77.778%
2026-01-29	13.5100	13.5100	13.5100	13.5100	-1.098%	1	118	-77.794%
2026-01-27	13.0000	13.6600	13.0000	13.6600	+2.322%	8	119	-78.038%
2026-01-22	13.1800	13.3500	13.1800	13.3500	+6.800%	2	122	-77.528%
2026-01-20	14.1100	14.1100	12.5000	12.5000	-25.595%	7	122	-76.000%
2026-01-16	16.0900	16.8000	16.0900	16.8000	-19.075%	2	128	-82.143%
2026-01-15	20.7600	20.7600	20.7600	20.7600	+33.935%	8	128	-85.549%
2026-01-14	15.5000	15.5000	15.5000	15.5000	-11.932%	1	128	-80.645%
2026-01-13	17.0000	17.6000	17.0000	17.6000	+2.326%	6	127	-82.955%
2026-01-12	18.3500	18.3500	17.2000	17.2000	+20.028%	4	122	-82.558%
2026-01-09	15.5900	16.0000	14.3300	14.3300	+38.454%	5	119	-79.065%
2026-01-08	10.3500	10.3500	10.3500	10.3500	-17.332%	1	120	-71.014%
2026-01-07	12.5200	12.5200	12.5200	12.5200	-16.533%	1	120	-76.038%
2026-01-06	15.0000	15.0000	15.0000	15.0000	+6.534%	1	120	-80.000%
2026-01-02	14.1000	14.1000	14.0800	14.0800	+8.726%	20	120	-78.693%
2025-12-31	13.1500	13.1500	12.9500	12.9500	-0.994%	2	119	-76.834%
2025-12-30	13.1300	13.1300	13.0800	13.0800	+1.004%	3	119	-77.064%
2025-12-24	12.9500	12.9500	12.9500	12.9500	-6.159%	1	116	-76.834%
2025-12-23	12.2000	13.8000	12.2000	13.8000	+1.025%	12	116	-78.261%
2025-12-22	13.6600	13.6600	13.6600	13.6600	-1.656%	1	106	-78.038%
2025-12-17	15.2400	15.2400	13.8900	13.8900	-15.562%	3	105	-78.402%
2025-12-15	16.4500	16.4500	16.4500	16.4500	-0.904%	6	103	-81.763%
2025-12-12	19.9500	19.9500	16.6000	16.6000	-8.033%	2	103	-81.928%
2025-12-11	18.0500	18.0500	18.0500	18.0500	+23.630%	1	103	-83.380%
2025-12-10	14.6000	14.6000	14.6000	14.6000	-2.667%	1	102	-79.452%
2025-12-08	15.5700	15.5700	15.0000	15.0000	-18.655%	2	102	-80.000%
2025-12-03	17.8000	18.4500	17.8000	18.4400	-18.945%	3	103	-83.731%
2025-11-17	22.7500	22.7500	22.7500	22.7500	+5.716%	2	102	-86.813%
2025-11-13	21.5200	21.5200	21.5200	21.5200	-17.231%	1	104	-86.059%
2025-11-11	26.0000	26.0000	26.0000	26.0000	-18.750%	30	110	-88.462%
2025-11-10	32.0000	32.0000	32.0000	32.0000	+12.281%	1	110	-90.625%
2025-11-07	28.5000	28.5000	28.5000	28.5000	+5.556%	2	110	-89.474%
2025-11-06	27.0000	27.0000	27.0000	27.0000	-10.000%	1	112	-88.889%
2025-10-31	30.0000	30.0000	30.0000	30.0000	+0.234%	4	113	-90.000%
2025-10-28	29.9300	29.9300	29.9300	29.9300	-13.246%	1	113	-89.977%
2025-10-27	34.5000	34.5000	34.5000	34.5000	-2.680%	1	113	-91.304%
2025-10-24	35.4500	35.4500	35.4500	35.4500	+28.535%	1	113	-91.537%
2025-10-22	26.9200	27.5800	26.9200	27.5800	-30.142%	2	112	-89.123%
2025-10-14	39.4800	39.4800	39.4800	39.4800	+1.231%	1	112	-92.401%
2025-10-09	39.0000	39.0000	39.0000	39.0000	+7.055%	3	112	-92.308%
2025-10-07	36.4300	36.4300	36.4300	36.4300	+4.086%	2	111	-91.765%
2025-10-06	35.0000	35.0000	35.0000	35.0000	-3.502%	1	111	-91.429%
2025-10-01	36.2700	36.2700	36.2700	36.2700	-5.914%	1	111	-91.729%
2025-09-26	37.2600	38.5500	37.2600	38.5500	+4.557%	2	110	-92.218%
2025-09-25	36.8700	36.8700	36.8700	36.8700	-5.462%	1	110	-91.863%
2025-09-23	39.0000	39.0000	39.0000	39.0000	-8.278%	1	111	-92.308%
2025-09-18	41.6500	42.5200	41.6500	42.5200	+9.026%	3	111	-92.944%
2025-09-16	39.0000	39.0000	39.0000	39.0000	-7.627%	2	110	-92.308%
2025-09-15	42.2200	42.2200	42.2200	42.2200	+5.656%	1	110	-92.894%
2025-09-10	35.1000	39.9600	35.1000	39.9600	+49.383%	2	110	-92.492%
2025-09-03	26.7500	26.7500	26.7500	26.7500	+1.905%	1	110	-88.785%
2025-09-02	26.3000	26.3000	26.2000	26.2500	-8.537%	30	110	-88.571%
2025-08-29	28.3600	28.7000	28.3600	28.7000	-14.456%	2	110	-89.547%
2025-08-26	33.5500	33.5500	33.5500	33.5500	+1.054%	2	110	-91.058%
2025-08-22	33.2000	33.2000	33.2000	33.2000	-1.978%	6	110	-90.964%
2025-08-21	33.7400	33.8700	33.7400	33.8700	-29.730%	3	110	-91.143%
2025-08-05	47.9600	48.2000	47.9600	48.2000	+16.117%	10	110	-93.776%
2025-07-24	41.5100	41.5100	41.5100	41.5100	-6.298%	10	100	-92.773%
2025-07-23	44.3000	44.3000	44.3000	44.3000	+28.667%	1	105	-93.228%
2025-07-21	34.4300	34.4300	34.4300	34.4300	-11.286%	4	104	-91.287%
2025-07-07	38.8100	38.8100	38.8100	38.8100	-2.119%	1	102	-92.270%
2025-06-27	41.0600	41.0600	39.6500	39.6500	+10.446%	2	102	-92.434%
2025-06-23	34.0000	36.0000	33.9400	35.9000	+4.360%	72	102	-91.643%
2025-06-20	34.4000	34.4000	34.4000	34.4000	+0.585%	16	125	-91.279%
2025-06-18	34.0000	34.2000	33.7000	34.2000	+35.178%	44	168	-91.228%
2025-06-10	25.3000	25.3000	25.3000	25.3000	-11.166%	1	168	-88.142%
2025-06-09	28.4800	28.4800	28.4800	28.4800	-4.430%	1	168	-89.466%
2025-06-05	29.8000	29.8000	29.8000	29.8000	-0.067%	1	168	-89.933%
2025-06-03	29.8200	29.8200	29.8200	29.8200	+37.356%	2	168	-89.940%
2025-05-13	21.5000	21.9000	21.5000	21.7100	+80.917%	11	166	-86.181%
2025-04-24	12.0000	12.0000	12.0000	12.0000	+41.176%	1	156	-75.000%
2025-04-17	8.5000	8.5000	8.5000	8.5000	+2.410%	1	156	-64.706%
2025-04-10	8.3000	8.3000	8.3000	8.3000	-1.775%	2	156	-63.855%
2025-04-08	8.4500	8.4500	8.4500	8.4500	+31.211%	1	154	-64.497%
2025-04-04	6.4400	6.4400	6.4400	6.4400	-38.667%	2	154	-53.416%
2025-04-03	10.5000	10.5000	10.5000	10.5000	-25.000%	1	154	-71.429%
2025-03-13	14.0000	14.0000	14.0000	14.0000	-3.648%	2	154	-78.571%
2025-03-12	14.5300	14.5300	14.5300	14.5300	+26.348%	1	154	-79.353%
2025-03-11	11.5000	11.5000	11.5000	11.5000	+16.162%	8	154	-73.913%
2025-03-10	10.2000	10.2000	9.5000	9.9000	-19.578%	7	154	-69.697%
2025-03-07	12.5000	12.5000	11.2700	12.3100	+1.150%	12	159	-75.630%
2025-03-06	13.1700	13.1700	12.1700	12.1700	-29.856%	121	157	-75.349%
2025-03-04	17.3500	17.3500	17.3500	17.3500	+13.029%	1	84	-82.709%
2025-03-03	15.3500	15.3500	15.3500	15.3500	-21.282%	1	84	-80.456%
2025-02-27	19.8000	20.5500	19.5000	19.5000	-19.588%	7	84	-84.615%
2025-02-24	24.2500	24.2500	24.2500	24.2500	-36.849%	1	85	-87.629%
2025-02-14	36.8500	38.4000	36.8500	38.4000	+7.563%	6	86	-92.188%
2025-02-13	34.3000	35.7000	34.3000	35.7000	-3.514%	10	94	-91.597%
2025-02-11	37.0000	37.0000	37.0000	37.0000	0.000%	1	94	-91.892%
2025-02-10	37.0000	37.0000	37.0000	37.0000	-5.128%	2	95	-91.892%
2025-02-07	39.0000	39.0000	39.0000	39.0000	+1.351%	2	93	-92.308%
2025-02-04	39.2500	39.2500	38.4700	38.4800	-8.381%	22	93	-92.204%
2025-01-31	42.0000	42.0000	42.0000	42.0000	+33.333%	2	93	-92.857%
2025-01-29	31.5000	31.5000	31.5000	31.5000	+21.154%	3	94	-90.476%
2025-01-28	26.0000	26.0000	26.0000	26.0000	+11.828%	10	91	-88.462%
2025-01-27	27.1200	27.1200	23.2500	23.2500	-55.528%	7	91	-87.097%
2025-01-24	52.2800	52.2800	52.2800	52.2800	-1.544%	20	91	-94.262%
2025-01-23	53.1000	53.1000	53.1000	53.1000	+9.938%	18	81	-94.350%
2025-01-22	48.4500	48.4500	48.3000	48.3000	+6.037%	21	98	-93.789%
2025-01-21	45.5000	45.5500	45.5000	45.5500	+19.554%	2	68	-93.414%
2025-01-17	37.4500	38.1000	37.4000	38.1000	+1.600%	18	68	-92.126%
2025-01-15	41.0000	41.0000	37.5000	37.5000	-1.935%	19	68	-92.000%
2025-01-14	38.5000	40.0000	38.2400	38.2400	+12.141%	55	53	-92.155%
2025-01-13	33.3000	34.1000	33.3000	34.1000	-6.498%	8	58	-91.202%
2025-01-10	32.6000	36.4700	32.6000	36.4700	+20.363%	12	54	-91.774%
2025-01-08	30.3000	30.3000	30.3000	30.3000	-10.619%	30	23	-90.099%
2025-01-07	33.9000	33.9000	33.9000	33.9000	+3.196%	1	23	-91.150%
2025-01-06	32.8500	32.8500	32.8500	32.8500	-1.794%	2	23	-90.868%
2025-01-03	28.4500	33.4500	28.4100	33.4500	+28.654%	16	23	-91.031%
2025-01-02	23.0000	26.0000	23.0000	26.0000	+6.996%	2	18	-88.462%
2024-12-23	24.3000	24.3000	24.3000	24.3000	0.000%	2	16	-87.654%
2024-12-20	25.7000	25.7000	24.3000	24.3000	+5.652%	4	14	-87.654%
2024-12-19	22.5000	23.0000	22.3800	23.0000	-5.350%	7	16	-86.957%
2024-12-18	24.3000	24.3000	24.3000	24.3000	-0.532%	1	11	-87.654%
2024-12-17	24.0000	24.5000	24.0000	24.4300	-11.805%	5	11	-87.720%
2024-12-16	27.7000	27.7000	27.7000	27.7000	-3.518%	1	7	-89.170%
2024-12-13	28.5600	28.8500	28.5600	28.7100	-0.829%	14	7	-89.551%
2024-12-11	28.1000	28.9500	28.1000	28.9500	+11.346%	2	6	-89.637%
2024-12-10	26.0000	26.0000	26.0000	26.0000	-13.043%	1	6	-88.462%
2024-12-09	29.0000	29.9000	28.7000	29.9000	-13.833%	91	6	-89.967%
2024-12-06	34.9900	34.9900	34.7000	34.7000	0.000%	4	2	-91.354%