Dark

VST20270115C320
VST Jan 15 2027 320.00 Call (VST270115C00320000)
option OPRA

EOD

Oct 1, 2026

0.1100+22.222%(+0.0200)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1100	0.1100	0.1100	0.1100	+22.222%	44	444	0.000%
2026-09-30	0.0900	0.0900	0.0900	0.0900	-10.000%	2	444	+22.222%
2026-09-29	0.1000	0.1000	0.1000	0.1000	-37.500%	5	444	+10.000%
2026-09-28	0.1500	0.1600	0.1500	0.1600	+100.000%	5	442	-31.250%
2026-09-24	0.0800	0.0800	0.0800	0.0800	-11.111%	4	440	+37.500%
2026-09-21	0.1200	0.1200	0.0900	0.0900	-40.000%	13	436	+22.222%
2026-09-17	0.1500	0.1500	0.1500	0.1500	-25.000%	5	424	-26.667%
2026-09-14	0.2000	0.2000	0.1600	0.2000	-20.000%	18	424	-45.000%
2026-09-11	0.3000	0.5100	0.2500	0.2500	-19.355%	7	415	-56.000%
2026-09-09	0.3200	0.3200	0.3100	0.3100	0.000%	2	413	-64.516%
2026-09-08	0.6000	0.6000	0.3000	0.3100	+34.783%	5	413	-64.516%
2026-09-03	0.2600	0.2600	0.2300	0.2300	+21.053%	2	417	-52.174%
2026-09-02	0.1900	0.1900	0.1900	0.1900	+11.765%	1	415	-42.105%
2026-09-01	0.2100	0.2100	0.0100	0.1700	-10.526%	13	415	-35.294%
2026-08-27	0.2100	0.2100	0.1900	0.1900	-29.630%	21	404	-42.105%
2026-08-25	0.2700	0.2700	0.2700	0.2700	+17.391%	12	385	-59.259%
2026-08-24	0.2300	0.2300	0.2300	0.2300	-8.000%	3	383	-52.174%
2026-08-21	0.2500	0.2500	0.2500	0.2500	-7.407%	16	380	-56.000%
2026-08-20	0.2700	0.2700	0.2700	0.2700	+170.000%	9	378	-59.259%
2026-08-14	0.1000	0.1000	0.1000	0.1000	-67.742%	1	376	+10.000%
2026-08-13	0.3100	0.3100	0.3100	0.3100	-40.385%	1	377	-64.516%
2026-08-11	0.5400	0.5400	0.5200	0.5200	+1.961%	15	378	-78.846%
2026-08-10	0.5100	0.5100	0.5100	0.5100	-34.615%	5	383	-78.431%
2026-08-05	0.7800	0.8500	0.7800	0.7800	-23.529%	4	383	-85.897%
2026-08-04	0.8500	1.0200	0.8500	1.0200	+2.000%	6	382	-89.216%
2026-08-03	1.0000	1.0000	1.0000	1.0000	+12.360%	3	376	-89.000%
2026-07-30	0.8900	0.8900	0.8900	0.8900	0.000%	25	376	-87.640%
2026-07-29	0.8900	0.8900	0.8900	0.8900	+5.952%	1	401	-87.640%
2026-07-28	1.0100	1.0100	0.8400	0.8400	-31.148%	10	402	-86.905%
2026-07-27	1.4500	1.4500	1.2200	1.2200	-25.610%	3	397	-90.984%
2026-07-24	1.6400	1.6400	1.6400	1.6400	-13.684%	1	395	-93.293%
2026-07-23	1.7900	1.9000	1.7900	1.9000	+8.571%	2	395	-94.211%
2026-07-22	2.0000	2.0000	1.7500	1.7500	+29.630%	34	396	-93.714%
2026-07-17	1.0200	1.3500	1.0200	1.3500	-6.897%	5	394	-91.852%
2026-07-16	1.2500	1.4500	1.2500	1.4500	-44.231%	2	395	-92.414%
2026-07-15	2.6000	2.6000	2.6000	2.6000	+11.111%	2	395	-95.769%
2026-07-09	2.3400	2.3400	2.3400	2.3400	+78.626%	2	395	-95.299%
2026-07-01	1.5000	1.5000	1.3100	1.3100	-43.043%	23	393	-91.603%
2026-06-30	2.3000	2.3000	2.3000	2.3000	-16.364%	1	404	-95.217%
2026-06-25	2.7000	2.7500	2.7000	2.7500	+19.565%	81	403	-96.000%
2026-06-24	2.3000	2.3000	2.3000	2.3000	+15.000%	5	403	-95.217%
2026-06-15	2.0000	2.0000	2.0000	2.0000	+25.000%	1	403	-94.500%
2026-06-11	1.3700	1.6000	1.2400	1.6000	+10.345%	53	403	-93.125%
2026-06-10	1.4500	1.4500	1.4500	1.4500	-14.706%	1	407	-92.414%
2026-06-09	1.9000	2.0600	1.7000	1.7000	-22.374%	12	407	-93.529%
2026-06-05	2.3100	2.3100	2.1900	2.1900	-7.983%	10	406	-94.977%
2026-06-04	2.4000	2.5100	2.3800	2.3800	-17.073%	7	411	-95.378%
2026-06-02	2.8500	2.8700	2.8500	2.8700	+3.237%	51	409	-96.167%
2026-06-01	2.7800	2.7800	2.7800	2.7800	-15.758%	10	408	-96.043%
2026-05-29	3.3000	3.3000	3.3000	3.3000	-5.714%	1	408	-96.667%
2026-05-28	3.1300	3.7000	3.1300	3.5000	+5.105%	3	407	-96.857%
2026-05-27	3.3300	3.3300	3.3300	3.3300	-14.615%	1	406	-96.697%
2026-05-26	3.5400	3.9000	3.5400	3.9000	+59.184%	2	406	-97.179%
2026-05-22	2.2000	2.4600	2.2000	2.4500	+75.000%	13	407	-95.510%
2026-05-19	1.4000	1.4000	1.4000	1.4000	0.000%	9	409	-92.143%
2026-05-18	1.4000	1.4000	1.4000	1.4000	-15.663%	3	403	-92.143%
2026-05-13	1.5500	1.6600	1.5500	1.6600	-6.742%	16	403	-93.373%
2026-05-12	1.8900	1.8900	1.7800	1.7800	-16.432%	15	403	-93.820%
2026-05-11	2.0000	2.1300	2.0000	2.1300	-3.182%	3	403	-94.836%
2026-05-08	2.5000	2.6000	2.1900	2.2000	-27.869%	12	403	-95.000%
2026-05-07	3.5000	3.5000	3.0500	3.0500	+4.096%	117	401	-96.393%
2026-05-06	2.8100	3.0300	2.8100	2.9300	-26.750%	4	303	-96.246%
2026-05-05	3.0000	4.0000	3.0000	4.0000	+39.373%	16	301	-97.250%
2026-04-29	3.0000	3.1500	2.7000	2.8700	-14.328%	27	286	-96.167%
2026-04-28	3.4000	3.4000	3.3500	3.3500	-2.047%	13	286	-96.716%
2026-04-27	3.0000	3.4400	3.0000	3.4200	+51.327%	15	286	-96.784%
2026-04-24	2.2600	2.2600	2.2600	2.2600	+0.893%	1	285	-95.133%
2026-04-23	2.2400	2.2400	2.2400	2.2400	-10.400%	1	285	-95.089%
2026-04-17	2.5000	2.5000	2.5000	2.5000	-8.425%	1	285	-95.600%
2026-04-16	2.7300	2.7300	2.7300	2.7300	+11.429%	2	286	-95.971%
2026-04-15	2.4500	2.4500	2.4500	2.4500	-9.259%	1	286	-95.510%
2026-04-14	2.7000	2.7000	2.7000	2.7000	+8.000%	2	286	-95.926%
2026-04-09	2.5000	2.5000	2.5000	2.5000	+3.734%	1	286	-95.600%
2026-04-01	2.4100	2.4100	2.4100	2.4100	-3.600%	1	285	-95.436%
2026-03-31	2.5000	2.5000	2.5000	2.5000	+15.741%	2	284	-95.600%
2026-03-26	2.1600	2.1600	2.1600	2.1600	-25.517%	1	282	-94.907%
2026-03-25	2.9000	2.9000	2.9000	2.9000	+7.011%	2	282	-96.207%
2026-03-24	2.7100	2.7100	2.7100	2.7100	+8.400%	1	282	-95.941%
2026-03-20	2.5000	2.5000	2.5000	2.5000	-30.556%	3	283	-95.600%
2026-03-19	3.5500	3.9000	3.5500	3.6000	-9.548%	3	283	-96.944%
2026-03-16	3.9800	3.9800	3.9800	3.9800	+2.051%	5	283	-97.236%
2026-03-13	3.8000	3.9000	3.8000	3.9000	-18.750%	5	278	-97.179%
2026-03-10	4.7000	5.0000	4.7000	4.8000	+11.628%	40	278	-97.708%
2026-03-09	3.8000	4.3000	3.8000	4.3000	-10.417%	23	238	-97.442%
2026-03-06	4.5500	4.8000	4.5500	4.8000	+6.667%	3	219	-97.708%
2026-03-04	4.2000	4.5000	4.2000	4.5000	+2.273%	5	218	-97.556%
2026-03-03	4.0000	4.4000	4.0000	4.4000	-12.000%	26	218	-97.500%
2026-03-02	5.9000	5.9000	5.0000	5.0000	-17.898%	19	205	-97.800%
2026-02-26	5.4500	6.0900	5.4500	6.0900	-5.140%	16	205	-98.194%
2026-02-25	6.4200	6.4200	6.4200	6.4200	-5.588%	5	215	-98.287%
2026-02-20	6.8000	6.8000	6.8000	6.8000	+13.523%	1	215	-98.382%
2026-02-13	5.9000	6.0700	5.9000	5.9900	+15.192%	4	214	-98.164%
2026-02-11	5.2000	5.2000	5.2000	5.2000	+18.182%	1	214	-97.885%
2026-02-10	4.8500	4.8500	4.4000	4.4000	+12.245%	11	215	-97.500%
2026-02-09	3.9200	3.9200	3.9200	3.9200	+24.444%	1	205	-97.194%
2026-02-04	3.0000	3.1500	3.0000	3.1500	-22.222%	15	204	-96.508%
2026-02-03	4.0500	4.0500	4.0500	4.0500	0.000%	1	205	-97.284%
2026-02-02	4.9000	4.9000	3.9500	4.0500	-21.663%	17	205	-97.284%
2026-01-30	5.1700	5.1700	5.1700	5.1700	-6.171%	2	188	-97.872%
2026-01-29	5.5100	5.5100	5.5100	5.5100	+5.962%	2	186	-98.004%
2026-01-27	5.2000	5.2000	5.1000	5.2000	-5.455%	3	184	-97.885%
2026-01-26	5.5000	5.5000	5.5000	5.5000	+0.917%	1	184	-98.000%
2026-01-23	5.4500	5.4500	5.4500	5.4500	-4.049%	1	183	-97.982%
2026-01-22	5.6800	5.6800	5.6800	5.6800	+13.600%	1	184	-98.063%
2026-01-21	5.4000	5.4000	5.0000	5.0000	-24.242%	3	184	-97.800%
2026-01-16	8.6500	8.6500	6.6000	6.6000	-23.256%	4	181	-98.333%
2026-01-15	8.7000	8.7000	8.6000	8.6000	+26.471%	3	181	-98.721%
2026-01-14	6.9700	6.9700	6.8000	6.8000	-8.108%	2	180	-98.382%
2026-01-13	7.4000	7.4000	7.4000	7.4000	-1.333%	2	179	-98.514%
2026-01-12	5.6100	7.5000	5.5000	7.5000	+23.355%	4	177	-98.533%
2026-01-09	6.6000	6.8500	6.0800	6.0800	+64.324%	6	174	-98.191%
2026-01-08	3.7000	3.7000	3.7000	3.7000	-7.500%	1	175	-97.027%
2026-01-07	4.0000	4.0000	4.0000	4.0000	-36.000%	1	174	-97.250%
2026-01-06	6.2500	6.2500	6.2500	6.2500	+17.261%	10	173	-98.240%
2025-12-30	5.3300	5.3300	5.3300	5.3300	-7.785%	1	175	-97.936%
2025-12-22	5.6000	5.7800	5.5100	5.7800	+0.522%	92	176	-98.097%
2025-12-17	6.8600	7.0600	5.7500	5.7500	-21.233%	16	164	-98.087%
2025-12-16	7.3000	7.3000	7.3000	7.3000	-3.054%	8	156	-98.493%
2025-12-12	7.5300	7.5300	7.5300	7.5300	+24.669%	1	164	-98.539%
2025-12-10	6.0400	6.0400	6.0400	6.0400	-7.077%	2	164	-98.179%
2025-12-09	6.9000	6.9000	6.5000	6.5000	-22.249%	4	165	-98.308%
2025-12-02	8.1700	8.3600	8.1700	8.3600	-9.032%	11	163	-98.684%
2025-11-24	9.1900	9.1900	9.1900	9.1900	+6.860%	1	153	-98.803%
2025-11-21	8.6500	8.6500	8.6000	8.6000	-18.095%	2	153	-98.721%
2025-11-19	11.1500	11.1500	10.5000	10.5000	+13.514%	3	153	-98.952%
2025-11-18	9.2500	9.2500	9.2500	9.2500	-4.639%	2	152	-98.811%
2025-11-17	9.8500	10.1200	9.6200	9.7000	-4.433%	148	152	-98.866%
2025-11-14	10.0000	10.1500	10.0000	10.1500	-23.684%	6	99	-98.916%
2025-11-10	13.3000	13.3000	13.3000	13.3000	-1.481%	1	96	-99.173%
2025-11-07	13.5000	13.5000	13.5000	13.5000	-13.071%	1	96	-99.185%
2025-11-04	15.5300	15.5300	15.5300	15.5300	-16.952%	2	95	-99.292%
2025-10-29	18.7000	18.7000	18.7000	18.7000	+16.875%	8	93	-99.412%
2025-10-28	15.0500	16.0000	15.0500	16.0000	-13.043%	2	100	-99.313%
2025-10-27	18.4000	18.4000	18.4000	18.4000	+4.072%	1	98	-99.402%
2025-10-24	17.8900	17.9500	17.6800	17.6800	+17.867%	5	98	-99.378%
2025-10-22	15.0000	15.0000	15.0000	15.0000	+2.041%	1	99	-99.267%
2025-10-21	15.5000	15.5000	14.7000	14.7000	-14.035%	6	99	-99.252%
2025-10-20	17.5000	17.5000	17.1000	17.1000	-12.621%	5	98	-99.357%
2025-10-17	19.6000	19.6000	19.5700	19.5700	-12.751%	4	93	-99.438%
2025-10-16	22.4300	22.4300	22.4300	22.4300	+12.150%	20	94	-99.510%
2025-10-14	20.0000	20.0000	20.0000	20.0000	-7.106%	1	75	-99.450%
2025-10-13	21.0000	21.5300	21.0000	21.5300	-2.136%	3	75	-99.489%
2025-10-10	22.0000	22.0000	22.0000	22.0000	+8.055%	3	77	-99.500%
2025-10-09	20.3600	20.3600	20.3600	20.3600	+2.518%	2	77	-99.460%
2025-10-08	19.9900	19.9900	19.8600	19.8600	+9.121%	2	76	-99.446%
2025-10-07	18.2000	18.2000	18.2000	18.2000	+4.598%	10	74	-99.396%
2025-10-06	17.4000	17.4000	17.4000	17.4000	-0.401%	1	72	-99.368%
2025-10-01	18.0000	18.0000	17.4700	17.4700	+8.375%	5	72	-99.370%
2025-09-30	16.1200	16.1200	16.1200	16.1200	-17.333%	1	68	-99.318%
2025-09-29	17.7900	19.5000	17.7900	19.5000	+0.464%	4	67	-99.436%
2025-09-26	19.4100	19.4100	19.4100	19.4100	-2.462%	1	67	-99.433%
2025-09-23	19.9000	19.9000	19.9000	19.9000	-16.211%	1	67	-99.447%
2025-09-22	23.7500	23.7500	23.7500	23.7500	+18.454%	8	67	-99.537%
2025-09-19	20.0500	20.0500	20.0500	20.0500	+3.832%	1	59	-99.451%
2025-09-16	19.3100	19.3100	19.3100	19.3100	-9.300%	1	59	-99.430%
2025-09-15	21.2900	21.2900	21.2900	21.2900	+11.059%	24	59	-99.483%
2025-09-11	19.1700	19.1700	19.1700	19.1700	+82.571%	1	35	-99.426%
2025-09-05	10.5000	10.5000	10.5000	10.5000	-13.223%	1	34	-98.952%
2025-09-03	12.1000	12.1000	12.1000	12.1000	-28.824%	8	33	-99.091%
2025-08-28	17.0000	17.0000	17.0000	17.0000	+4.938%	2	25	-99.353%
2025-08-22	15.6500	16.3000	15.6500	16.2000	+11.724%	18	23	-99.321%
2025-08-20	14.5000	14.5000	14.5000	14.5000	-19.668%	1	5	-99.241%
2025-08-15	18.0500	18.0500	18.0500	18.0500	-10.864%	1	5	-99.391%
2025-08-14	20.2500	20.2500	20.2500	20.2500	+3.001%	1	4	-99.457%
2025-08-13	19.6600	19.6600	19.6600	19.6600	-12.622%	1	5	-99.440%
2025-08-12	22.5000	22.5000	22.5000	22.5000	+15.385%	1	4	-99.511%
2025-08-11	19.4000	19.5000	19.4000	19.5000	-11.964%	2	3	-99.436%
2025-08-08	22.1500	22.1500	22.1500	22.1500	+5.476%	1	2	-99.503%
2025-08-07	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	-99.476%