Dark

VST20270917C150
VST Sep 17 2027 150.00 Call (VST270917C00150000)
option OPRA

EOD

Oct 1, 2026

25.05+7.051%(+1.65)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	23.0000	25.0500	23.0000	25.0500	+7.051%	11	644	0.000%
2026-09-30	23.3500	24.2000	22.2500	23.4000	-9.302%	16	644	+7.051%
2026-09-29	24.0000	26.0000	24.0000	25.8000	+10.256%	5	646	-2.907%
2026-09-28	22.8500	23.4000	22.8500	23.4000	-0.043%	8	646	+7.051%
2026-09-25	24.0000	24.3000	22.4300	23.4100	-1.762%	58	646	+7.006%
2026-09-24	22.2500	23.8300	22.2500	23.8300	-2.735%	5	634	+5.120%
2026-09-23	25.0000	25.1500	23.8000	24.5000	-5.950%	14	633	+2.245%
2026-09-22	25.7200	26.5000	25.7200	26.0500	+1.877%	9	633	-3.839%
2026-09-21	25.0000	25.5700	25.0000	25.5700	-1.843%	3	635	-2.034%
2026-09-18	27.0000	27.0000	26.0000	26.0500	-6.126%	9	633	-3.839%
2026-09-17	28.5100	28.5100	26.8000	27.7500	+8.398%	14	632	-9.730%
2026-09-16	26.0600	26.7500	25.5000	25.6000	-1.538%	21	626	-2.148%
2026-09-15	26.3000	26.7000	26.0000	26.0000	0.000%	7	622	-3.654%
2026-09-14	28.9000	28.9000	26.0000	26.0000	-16.129%	8	627	-3.654%
2026-09-11	30.6900	31.0000	30.6900	31.0000	+1.639%	3	622	-19.194%
2026-09-10	32.5200	32.5200	30.5000	30.5000	-5.573%	8	623	-17.869%
2026-09-09	31.9700	32.4500	31.5000	32.3000	-5.140%	5	623	-22.446%
2026-09-08	33.1100	35.0000	32.8300	34.0500	+9.486%	42	620	-26.432%
2026-09-04	29.2100	31.1000	29.2100	31.1000	+13.338%	23	620	-19.453%
2026-09-03	29.6000	29.6000	26.7500	27.4400	+0.882%	312	620	-8.710%
2026-09-02	24.6200	27.2000	24.6200	27.2000	+11.934%	139	496	-7.904%
2026-09-01	24.3000	24.9800	24.0000	24.3000	-0.369%	10	374	+3.086%
2026-08-31	23.6700	24.4000	23.6700	24.3900	-0.449%	6	369	+2.706%
2026-08-28	25.9000	25.9000	24.5000	24.5000	-5.296%	4	365	+2.245%
2026-08-27	26.1000	26.2500	25.7000	25.8700	-1.448%	12	363	-3.170%
2026-08-26	27.7000	28.8000	26.0500	26.2500	+0.575%	31	360	-4.571%
2026-08-25	26.2000	26.2000	26.1000	26.1000	+6.314%	4	343	-4.023%
2026-08-24	24.1700	24.5500	24.1700	24.5500	-1.800%	6	343	+2.037%
2026-08-21	25.6500	25.6500	25.0000	25.0000	-1.961%	2	343	+0.200%
2026-08-20	26.2200	26.6000	25.5000	25.5000	-9.091%	4	343	-1.765%
2026-08-19	26.8900	28.0500	26.8900	28.0500	+4.275%	3	343	-10.695%
2026-08-18	28.0000	28.0000	26.9000	26.9000	-17.052%	10	343	-6.877%
2026-08-11	32.4300	32.4300	32.4300	32.4300	+4.613%	2	341	-22.757%
2026-08-10	31.3500	32.1000	31.0000	31.0000	-7.324%	43	341	-19.194%
2026-08-04	34.4500	34.4500	33.4500	33.4500	-18.850%	11	301	-25.112%
2026-08-03	41.2200	41.2200	41.2200	41.2200	+16.113%	1	301	-39.229%
2026-07-30	35.5000	35.5000	35.5000	35.5000	+1.574%	1	301	-29.437%
2026-07-28	35.0000	35.3300	34.9500	34.9500	-28.219%	11	301	-28.326%
2026-07-23	49.0000	49.0000	48.6900	48.6900	+0.558%	3	303	-48.552%
2026-07-22	48.4200	48.4200	48.4200	48.4200	+30.865%	1	303	-48.265%
2026-07-16	37.0000	37.0000	37.0000	37.0000	-13.753%	1	303	-32.297%
2026-07-14	43.0400	43.0400	42.9000	42.9000	-0.809%	6	303	-41.608%
2026-07-09	44.0000	44.1000	43.2500	43.2500	-13.500%	6	303	-42.081%
2026-06-25	50.0000	50.0000	50.0000	50.0000	-4.762%	3	302	-49.900%
2026-06-22	52.5000	52.5000	52.5000	52.5000	+5.528%	1	302	-52.286%
2026-06-18	46.0000	49.7500	46.0000	49.7500	+9.848%	3	302	-49.648%
2026-06-16	43.0000	45.2900	43.0000	45.2900	+12.943%	3	302	-44.690%
2026-06-15	40.1000	40.1000	40.1000	40.1000	+5.526%	1	302	-37.531%
2026-06-12	38.0000	38.0000	38.0000	38.0000	+13.433%	3	302	-34.079%
2026-06-09	33.6000	33.6000	33.5000	33.5000	-8.967%	3	302	-25.224%
2026-06-08	36.5500	36.8000	36.3300	36.8000	-1.261%	52	302	-31.929%
2026-06-05	37.9300	37.9300	37.2700	37.2700	-8.652%	2	318	-32.788%
2026-06-04	40.0000	40.8000	40.0000	40.8000	-1.043%	2	318	-38.603%
2026-06-02	42.0500	42.0500	41.2300	41.2300	-1.833%	3	318	-39.243%
2026-06-01	42.0000	42.0000	42.0000	42.0000	-0.897%	1	318	-40.357%
2026-05-22	41.7000	42.5000	41.5000	42.3800	+13.316%	7	318	-40.892%
2026-05-21	37.0000	37.4500	36.7900	37.4000	+8.437%	6	320	-33.021%
2026-05-20	31.0000	34.4900	31.0000	34.4900	+22.088%	4	320	-27.370%
2026-05-19	28.2500	28.2500	28.2500	28.2500	-3.253%	2	319	-11.327%
2026-05-18	29.5000	29.5000	29.0000	29.2000	-7.154%	4	319	-14.212%
2026-05-15	31.2000	31.7500	31.2000	31.4500	-4.436%	26	319	-20.350%
2026-05-14	32.6000	32.9100	32.6000	32.9100	-1.052%	2	297	-23.883%
2026-05-13	33.3000	33.5000	32.0000	33.2600	-10.471%	50	293	-24.684%
2026-05-12	37.1500	37.1500	37.1500	37.1500	-7.125%	1	293	-32.571%
2026-05-11	37.7800	40.0000	37.4500	40.0000	+8.108%	321	293	-37.375%
2026-05-08	39.7800	39.7800	36.9600	37.0000	-18.681%	58	90	-32.297%
2026-05-07	51.1700	51.1700	45.5000	45.5000	-0.655%	7	41	-44.945%
2026-05-06	47.0000	47.0000	45.8000	45.8000	-4.683%	6	34	-45.306%
2026-05-05	48.0500	48.0500	48.0500	48.0500	-0.311%	1	28	-47.867%
2026-04-28	48.3500	48.3500	48.2000	48.2000	-1.411%	2	29	-48.029%
2026-04-27	48.8900	48.8900	48.8900	48.8900	+8.644%	2	27	-48.763%
2026-04-24	45.0000	45.0000	45.0000	45.0000	-0.111%	1	25	-44.333%
2026-04-23	45.0500	45.0500	45.0500	45.0500	+0.558%	1	24	-44.395%
2026-04-22	44.8000	44.8000	44.8000	44.8000	+2.283%	3	24	-44.085%
2026-04-21	43.5700	43.8000	43.5700	43.8000	-10.831%	13	27	-42.808%
2026-04-17	49.1200	49.1200	49.1200	49.1200	-3.686%	1	15	-49.002%
2026-04-15	51.0000	51.0000	51.0000	51.0000	+10.390%	1	15	-50.882%
2026-04-10	45.9500	46.2000	45.9500	46.2000	-2.737%	5	14	-45.779%
2026-04-08	47.5000	47.5000	47.5000	47.5000	+21.795%	1	10	-47.263%
2026-03-31	39.0000	39.0000	39.0000	39.0000	-7.143%	1	11	-35.769%
2026-03-26	42.0000	42.0000	42.0000	42.0000	+4.869%	3	11	-40.357%
2026-03-20	40.0500	40.0500	40.0500	40.0500	-22.609%	1	9	-37.453%
2026-03-17	51.7500	51.7500	51.7500	51.7500	-13.054%	1	10	-51.594%
2026-02-26	59.5200	59.5200	59.5200	59.5200	+3.838%	1	9	-57.913%
2026-02-20	57.3200	57.3200	57.3200	57.3200	-0.830%	1	8	-56.298%
2026-02-13	54.5000	57.8000	54.5000	57.8000	+11.154%	2	8	-56.661%
2026-02-12	52.0000	52.0000	52.0000	52.0000	+4.000%	2	8	-51.827%
2026-01-30	50.0000	50.0000	50.0000	50.0000	-4.306%	3	8	-49.900%
2026-01-26	52.2500	52.2500	52.2500	52.2500	+4.396%	1	7	-52.057%
2026-01-22	49.9000	50.0500	49.9000	50.0500	+3.366%	2	7	-49.950%
2026-01-21	47.8300	48.4200	47.8300	48.4200	-8.191%	4	8	-48.265%
2026-01-20	52.7400	52.7400	52.7400	52.7400	-2.694%	2	8	-52.503%
2026-01-16	54.0000	57.5000	53.2500	54.2000	-10.041%	9	8	-53.782%
2026-01-12	60.5000	60.5000	60.2500	60.2500	+12.617%	6	8	-58.423%
2026-01-09	53.5000	53.5000	53.5000	53.5000	+29.477%	4	9	-53.178%
2026-01-08	41.3200	41.3200	41.3200	41.3200	-14.185%	1	5	-39.376%
2026-01-07	48.1500	48.1500	48.1500	48.1500	-1.735%	2	6	-47.975%
2025-12-30	49.0000	49.0000	49.0000	49.0000	-0.910%	1	4	-48.878%
2025-12-23	49.4500	49.4500	49.4500	49.4500	-1.297%	3	5	-49.343%
2025-12-22	50.1000	50.1000	50.1000	50.1000	-4.571%	4	8	-50.000%
2025-12-17	52.5000	52.5000	52.5000	52.5000	-3.934%	4	11	-52.286%
2025-12-15	54.6500	54.6500	54.6500	54.6500	-5.270%	3	7	-54.163%
2025-11-24	57.9300	57.9300	57.6900	57.6900	0.000%	4	4	-56.578%