Dark

VST20270115C300
VST Jan 15 2027 300.00 Call (VST270115C00300000)
option OPRA

EOD

Sep 30, 2026

0.2000+100.000%(+0.1000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1400	0.2000	0.1400	0.2000	+100.000%	6	296	0.000%
2026-09-21	0.2300	0.2300	0.1000	0.1000	-60.000%	7	290	+100.000%
2026-09-18	0.2000	0.2500	0.2000	0.2500	-32.432%	2	295	-20.000%
2026-09-11	0.3700	0.3700	0.3700	0.3700	-35.088%	1	294	-45.946%
2026-09-10	0.5500	0.5700	0.5500	0.5700	+14.000%	52	294	-64.912%
2026-09-09	0.4500	0.5000	0.4500	0.5000	+25.000%	92	242	-60.000%
2026-09-03	0.3200	0.4000	0.3200	0.4000	0.000%	11	150	-50.000%
2026-08-21	0.4000	0.4000	0.4000	0.4000	-21.569%	1	152	-50.000%
2026-08-18	0.5100	0.5400	0.4800	0.5100	-15.000%	13	152	-60.784%
2026-08-17	0.5000	0.6000	0.5000	0.6000	-16.667%	3	162	-66.667%
2026-08-11	0.7200	0.7200	0.7200	0.7200	+5.882%	5	163	-72.222%
2026-08-10	0.6800	0.6800	0.6800	0.6800	-13.924%	34	158	-70.588%
2026-08-07	0.8000	0.8000	0.6400	0.7900	-21.782%	9	192	-74.684%
2026-08-04	1.4700	1.4700	1.0100	1.0100	-15.833%	4	201	-80.198%
2026-07-28	1.2500	1.2500	1.2000	1.2000	-46.429%	2	197	-83.333%
2026-07-21	2.2400	2.2600	2.2400	2.2400	+17.895%	12	198	-91.071%
2026-07-20	1.9000	1.9000	1.9000	1.9000	+35.714%	6	197	-89.474%
2026-07-17	1.4000	1.4000	1.4000	1.4000	-39.130%	1	197	-85.714%
2026-07-09	2.3000	2.3000	2.3000	2.3000	+15.000%	1	198	-91.304%
2026-07-01	2.0000	2.0000	2.0000	2.0000	-13.043%	15	198	-90.000%
2026-06-30	3.0000	3.0000	2.3000	2.3000	-42.065%	2	189	-91.304%
2026-06-22	3.9700	3.9700	3.9700	3.9700	+90.865%	1	188	-94.962%
2026-06-10	2.0800	2.0800	2.0800	2.0800	-7.143%	3	189	-90.385%
2026-06-09	2.2500	2.2500	2.2400	2.2400	-26.557%	6	192	-91.071%
2026-06-04	3.0000	3.0500	2.9400	3.0500	-7.576%	13	191	-93.443%
2026-06-03	3.3000	3.3000	3.3000	3.3000	-17.500%	1	178	-93.939%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-2.439%	5	177	-95.000%
2026-05-27	4.1000	4.1000	4.1000	4.1000	-7.865%	1	172	-95.122%
2026-05-26	4.4500	4.4500	4.4500	4.4500	+111.905%	1	171	-95.506%
2026-05-20	1.9400	2.1000	1.9400	2.1000	-8.297%	2	172	-90.476%
2026-05-13	2.2900	2.2900	2.2900	2.2900	-6.911%	1	172	-91.266%
2026-05-12	2.4600	2.4600	2.3300	2.4600	-8.889%	3	169	-91.870%
2026-05-08	2.8100	2.8100	2.7000	2.7000	-33.333%	30	169	-92.593%
2026-05-04	4.0500	4.0500	4.0500	4.0500	+15.714%	1	170	-95.062%
2026-05-01	3.9000	3.9700	3.5000	3.5000	-4.110%	4	170	-94.286%
2026-04-30	3.6500	3.6500	3.6500	3.6500	+4.286%	1	170	-94.521%
2026-04-29	3.5000	3.5000	3.5000	3.5000	-7.895%	2	170	-94.286%
2026-04-24	3.8000	3.8000	3.8000	3.8000	+15.152%	10	169	-94.737%
2026-04-23	3.3000	3.3000	3.3000	3.3000	+13.402%	1	159	-93.939%
2026-04-21	2.9100	2.9100	2.9100	2.9100	-29.024%	1	158	-93.127%
2026-04-16	4.1000	4.1000	4.1000	4.1000	+13.889%	3	158	-95.122%
2026-04-14	3.6000	3.6000	3.6000	3.6000	-6.494%	6	159	-94.444%
2026-04-09	3.8500	3.8500	3.8500	3.8500	+18.462%	10	159	-94.805%
2026-04-08	3.2500	3.2500	3.2500	3.2500	+6.209%	1	153	-93.846%
2026-04-02	3.0100	3.0600	3.0000	3.0600	-2.857%	5	147	-93.464%
2026-03-31	2.9900	3.1500	2.9900	3.1500	-15.094%	118	147	-93.651%
2026-03-30	3.7100	3.7100	3.7100	3.7100	-7.250%	1	251	-94.609%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-13.043%	1	251	-95.000%
2026-03-19	4.6000	4.6000	4.6000	4.6000	-16.364%	1	251	-95.652%
2026-03-11	5.5000	5.5000	5.5000	5.5000	+2.996%	2	251	-96.364%
2026-03-09	5.3400	5.3400	5.3400	5.3400	-26.345%	1	251	-96.255%
2026-02-25	7.2500	7.2500	7.2500	7.2500	+20.833%	1	249	-97.241%
2026-02-23	6.0000	6.0000	6.0000	6.0000	-25.000%	5	249	-96.667%
2026-02-13	7.3000	8.1500	7.3000	8.0000	+14.286%	47	248	-97.500%
2026-02-12	6.5000	7.0000	6.5000	7.0000	+16.667%	3	248	-97.143%
2026-02-10	6.0000	6.0000	6.0000	6.0000	+20.000%	1	247	-96.667%
2026-02-09	5.2000	5.2000	5.0000	5.0000	-4.762%	2	246	-96.000%
2026-02-06	4.8600	5.2500	4.8600	5.2500	+42.276%	2	245	-96.190%
2026-02-05	3.8000	3.8000	3.6900	3.6900	-7.750%	14	244	-94.580%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-20.160%	1	256	-95.000%
2026-02-03	5.0700	5.0700	5.0100	5.0100	+0.200%	2	256	-96.008%
2026-02-02	5.0000	5.0000	5.0000	5.0000	-16.667%	1	255	-96.000%
2026-01-21	6.0000	6.0000	6.0000	6.0000	-7.692%	1	256	-96.667%
2026-01-20	6.9000	6.9000	6.5000	6.5000	-40.585%	15	255	-96.923%
2026-01-15	10.9400	10.9400	10.9400	10.9400	+27.209%	2	245	-98.172%
2026-01-13	9.6500	9.6500	8.6000	8.6000	-4.444%	24	243	-97.674%
2026-01-12	8.2500	9.1000	8.2500	9.0000	+91.489%	117	228	-97.778%
2026-01-08	4.9000	4.9000	4.7000	4.7000	-14.545%	20	227	-95.745%
2026-01-07	6.3000	6.3000	5.5000	5.5000	-20.863%	156	217	-96.364%
2026-01-05	6.9500	6.9500	6.9500	6.9500	+2.659%	2	148	-97.122%
2026-01-02	6.7700	6.7700	6.7700	6.7700	+9.194%	8	148	-97.046%
2025-12-31	6.2000	6.2000	6.2000	6.2000	-1.587%	4	152	-96.774%
2025-12-30	6.3000	6.3000	6.3000	6.3000	-6.667%	4	152	-96.825%
2025-12-29	6.4200	6.7500	6.4200	6.7500	-4.930%	6	148	-97.037%
2025-12-24	7.2500	7.2500	7.1000	7.1000	+2.899%	2	141	-97.183%
2025-12-23	6.9000	6.9000	6.9000	6.9000	0.000%	1	141	-97.101%
2025-12-22	7.3000	7.3000	6.9000	6.9000	-5.479%	7	140	-97.101%
2025-12-17	7.6000	7.6000	7.3000	7.3000	-12.575%	11	135	-97.260%
2025-12-15	9.1800	9.1800	8.2000	8.3500	-6.180%	16	125	-97.605%
2025-12-12	8.0500	9.2000	8.0500	8.9000	-8.436%	48	118	-97.753%
2025-12-11	7.8000	9.7200	7.6000	9.7200	+28.912%	3	142	-97.942%
2025-12-10	7.5000	7.5400	7.0000	7.5400	-4.557%	8	139	-97.347%
2025-12-09	8.4000	8.4000	7.9000	7.9000	+3.947%	4	131	-97.468%
2025-12-08	8.0000	8.2500	7.6000	7.6000	-16.022%	3	129	-97.368%
2025-12-05	9.4400	9.4400	8.5000	9.0500	-13.810%	7	126	-97.790%
2025-12-04	10.2900	10.5000	10.2900	10.5000	+12.903%	4	123	-98.095%
2025-12-03	9.7200	9.7200	9.3000	9.3000	-8.824%	2	119	-97.849%
2025-12-02	10.2000	10.2000	10.2000	10.2000	-0.971%	1	119	-98.039%
2025-12-01	10.5000	10.5000	10.3000	10.3000	-11.207%	4	118	-98.058%
2025-11-24	9.8000	11.6000	9.8000	11.6000	+22.105%	3	114	-98.276%
2025-11-21	11.0000	11.0000	9.5000	9.5000	-24.061%	3	111	-97.895%
2025-11-20	14.4400	14.4400	12.4800	12.5100	+2.963%	9	108	-98.401%
2025-11-18	12.1500	12.1500	12.1500	12.1500	+0.082%	1	108	-98.354%
2025-11-14	12.1400	12.1400	12.1400	12.1400	-0.164%	1	108	-98.353%
2025-11-13	12.4400	12.4400	12.1000	12.1600	-11.884%	5	107	-98.355%
2025-11-12	13.8000	13.8000	13.8000	13.8000	-14.815%	1	104	-98.551%
2025-11-07	14.0000	16.2000	14.0000	16.2000	0.000%	5	103	-98.765%
2025-11-06	15.0000	16.2000	15.0000	16.2000	-11.668%	2	101	-98.765%
2025-11-04	18.3400	18.3400	18.3400	18.3400	-6.667%	1	99	-98.909%
2025-11-03	19.6500	19.6500	19.6500	19.6500	+13.913%	1	97	-98.982%
2025-10-31	18.7100	18.7100	17.2500	17.2500	-18.632%	5	97	-98.841%
2025-10-29	21.2000	21.2000	21.2000	21.2000	+16.164%	1	93	-99.057%
2025-10-28	18.5000	18.5000	18.0000	18.2500	+5.797%	16	93	-98.904%
2025-10-23	17.2500	17.2500	17.2500	17.2500	+5.183%	1	77	-98.841%
2025-10-22	16.4000	16.4000	16.4000	16.4000	-8.635%	2	77	-98.780%
2025-10-21	17.8800	18.0000	17.0000	17.9500	-28.200%	6	77	-98.886%
2025-10-17	25.0000	25.0000	25.0000	25.0000	-6.716%	1	76	-99.200%
2025-10-16	26.6600	26.8000	26.6600	26.8000	+7.200%	9	75	-99.254%
2025-10-15	25.5500	25.5500	25.0000	25.0000	+4.167%	6	74	-99.200%
2025-10-09	24.0000	24.0000	24.0000	24.0000	+5.727%	1	78	-99.167%
2025-10-07	22.7000	22.7000	22.7000	22.7000	+8.044%	1	77	-99.119%
2025-10-06	21.0100	21.0100	21.0100	21.0100	-6.456%	1	76	-99.048%
2025-10-02	20.6000	22.4600	20.6000	22.4600	+5.347%	14	75	-99.110%
2025-10-01	20.0000	21.3200	20.0000	21.3200	+6.653%	2	63	-99.062%
2025-09-30	19.9900	19.9900	19.9900	19.9900	-12.170%	1	63	-98.999%
2025-09-29	21.3000	23.0000	21.2600	22.7600	-2.735%	11	62	-99.121%
2025-09-26	22.8000	23.4000	22.8000	23.4000	+4.000%	2	60	-99.145%
2025-09-24	22.5000	22.5000	22.5000	22.5000	-10.000%	2	59	-99.111%
2025-09-23	25.0000	25.0000	25.0000	25.0000	+4.603%	1	57	-99.200%
2025-09-15	25.5900	25.8000	23.9000	23.9000	+5.055%	3	56	-99.163%
2025-09-12	22.7500	22.7500	22.7500	22.7500	+3.409%	1	57	-99.121%
2025-09-11	23.3500	23.3500	22.0000	22.0000	+31.343%	45	56	-99.091%
2025-09-09	16.4000	16.7500	16.4000	16.7500	+10.561%	2	11	-98.806%
2025-09-04	15.1500	15.1500	15.1500	15.1500	-1.942%	5	11	-98.680%
2025-09-02	15.4500	15.4500	15.4500	15.4500	-7.761%	1	11	-98.706%
2025-08-29	16.7500	16.7500	16.7500	16.7500	-19.895%	1	10	-98.806%
2025-08-28	20.3500	20.9100	20.3500	20.9100	+5.606%	2	10	-99.044%
2025-08-19	19.8000	19.8000	19.8000	19.8000	-16.981%	1	9	-98.990%
2025-08-12	23.8500	23.8500	23.8500	23.8500	-1.852%	7	8	-99.161%
2025-08-07	24.3000	24.3000	24.3000	24.3000	-22.040%	1	3	-99.177%
2025-08-04	31.0000	31.1700	30.9000	31.1700	0.000%	4	4	-99.358%