Dark

VST20271217C150
VST Dec 17 2027 150.00 Call (VST271217C00150000)
option OPRA

EOD

Sep 30, 2026

27.58-3.869%(-1.11)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	26.1200	28.0700	26.1200	27.5800	-3.869%	30	151	0.000%
2026-09-29	28.6400	30.1900	28.6400	28.6900	+6.141%	11	127	-3.869%
2026-09-28	27.1500	28.1500	27.0300	27.0300	-1.170%	15	124	+2.035%
2026-09-25	28.5000	28.5000	26.8000	27.3500	-3.186%	7	137	+0.841%
2026-09-24	27.0000	28.2500	27.0000	28.2500	-3.649%	2	132	-2.372%
2026-09-23	28.3300	29.3200	27.5100	29.3200	-0.610%	6	131	-5.935%
2026-09-22	29.5000	29.5000	29.5000	29.5000	-3.024%	1	129	-6.508%
2026-09-21	29.8000	30.6700	29.8000	30.4200	+1.400%	22	128	-9.336%
2026-09-18	31.5000	31.5000	30.0000	30.0000	-7.407%	2	117	-8.067%
2026-09-17	32.5000	32.5000	31.6000	32.4000	+8.000%	6	115	-14.877%
2026-09-16	30.0000	30.6700	30.0000	30.0000	-2.185%	3	113	-8.067%
2026-09-15	30.6700	30.6700	30.6700	30.6700	-1.699%	1	112	-10.075%
2026-09-14	32.5100	32.5100	31.2000	31.2000	-10.857%	6	111	-11.603%
2026-09-11	35.0000	35.0000	35.0000	35.0000	-0.427%	1	116	-21.200%
2026-09-10	37.1200	37.1200	35.1500	35.1500	-7.984%	9	115	-21.536%
2026-09-08	38.5000	39.5000	37.6500	38.2000	+12.353%	20	108	-27.801%
2026-09-04	34.2500	34.2500	34.0000	34.0000	+8.384%	2	115	-18.882%
2026-09-03	32.7500	33.4800	31.3700	31.3700	-1.352%	17	115	-12.082%
2026-09-02	30.0800	31.8000	29.5000	31.8000	+12.209%	6	122	-13.270%
2026-08-31	28.3400	28.3400	28.3400	28.3400	+0.319%	1	120	-2.682%
2026-08-28	29.0000	29.0000	28.2500	28.2500	-3.419%	4	119	-2.372%
2026-08-27	30.3800	30.3800	29.2500	29.2500	-10.687%	3	117	-5.709%
2026-08-26	32.2500	32.7500	32.2500	32.7500	+7.377%	2	114	-15.786%
2026-08-25	29.7500	30.5000	29.7500	30.5000	+8.929%	2	115	-9.574%
2026-08-24	28.0000	28.0000	28.0000	28.0000	-1.754%	1	117	-1.500%
2026-08-21	29.0000	29.0000	28.5000	28.5000	-7.317%	4	116	-3.228%
2026-08-20	30.7500	30.7500	30.7500	30.7500	-4.473%	1	112	-10.309%
2026-08-19	29.6000	32.1900	29.6000	32.1900	+7.300%	8	111	-14.321%
2026-08-18	33.0000	33.0000	30.0000	30.0000	-15.493%	5	111	-8.067%
2026-08-17	35.5000	35.5000	35.5000	35.5000	-4.054%	1	106	-22.310%
2026-08-14	37.0000	37.0000	37.0000	37.0000	-1.831%	2	105	-25.459%
2026-08-12	37.6900	37.6900	37.6900	37.6900	+6.169%	10	103	-26.824%
2026-08-10	35.2000	35.5000	35.0000	35.5000	-2.069%	5	93	-22.310%
2026-08-07	32.0800	36.2500	32.0800	36.2500	+2.113%	9	91	-23.917%
2026-08-05	35.9700	35.9700	35.5000	35.5000	-4.054%	12	87	-22.310%
2026-08-04	40.0000	40.0000	37.0000	37.0000	-16.667%	2	75	-25.459%
2026-08-03	44.4000	44.4000	44.4000	44.4000	+12.235%	1	74	-37.883%
2026-07-31	39.5600	39.5600	39.5600	39.5600	+5.775%	1	74	-30.283%
2026-07-29	37.4000	37.4000	37.4000	37.4000	-8.243%	1	73	-26.257%
2026-07-28	38.5000	40.7600	38.5000	40.7600	-7.699%	3	72	-32.336%
2026-07-27	44.1700	44.1700	44.1600	44.1600	-18.146%	30	69	-37.545%
2026-07-23	53.9500	53.9500	53.9500	53.9500	+5.784%	2	69	-48.879%
2026-07-22	51.0000	51.0000	51.0000	51.0000	+17.539%	1	71	-45.922%
2026-07-17	41.5000	43.3900	41.5000	43.3900	-5.735%	2	72	-36.437%
2026-07-14	46.0300	46.0300	46.0300	46.0300	+3.788%	1	72	-40.083%
2026-07-02	44.3500	44.3500	44.3500	44.3500	-8.557%	1	73	-37.813%
2026-06-30	48.5000	48.5000	48.5000	48.5000	-11.818%	1	73	-43.134%
2026-06-25	55.0000	55.0000	55.0000	55.0000	+6.796%	2	73	-49.855%
2026-06-18	51.5000	51.5000	51.5000	51.5000	+29.267%	1	75	-46.447%
2026-06-08	39.8400	39.8400	39.8400	39.8400	-5.570%	1	75	-30.773%
2026-06-05	44.0000	44.0000	42.1900	42.1900	-5.191%	4	75	-34.629%
2026-06-03	44.5000	44.5000	44.5000	44.5000	-12.745%	1	75	-38.022%
2026-05-28	51.0000	51.0000	51.0000	51.0000	+4.145%	1	76	-45.922%
2026-05-27	48.9700	48.9700	48.9700	48.9700	-8.210%	4	76	-43.680%
2026-05-26	52.4100	53.3500	52.4100	53.3500	+15.852%	7	76	-48.304%
2026-05-22	45.2800	46.0500	45.2800	46.0500	+12.399%	2	72	-40.109%
2026-05-21	40.1600	40.9700	40.1600	40.9700	+8.530%	3	73	-32.682%
2026-05-20	36.0000	37.7500	36.0000	37.7500	+16.154%	3	73	-26.940%
2026-05-18	32.5000	32.5000	32.5000	32.5000	-8.451%	10	69	-15.138%
2026-05-15	35.5000	35.5000	35.5000	35.5000	-2.338%	2	69	-22.310%
2026-05-13	36.0000	36.3500	35.9700	36.3500	-8.438%	12	57	-24.127%
2026-05-12	39.7000	39.7000	39.7000	39.7000	-4.682%	1	57	-30.529%
2026-05-11	41.6500	41.6500	41.6500	41.6500	+1.834%	3	57	-33.782%
2026-05-08	40.9000	40.9000	40.9000	40.9000	-10.503%	1	44	-32.567%
2026-05-07	45.7000	45.7000	45.7000	45.7000	-8.600%	1	43	-39.650%
2026-05-06	50.0000	50.0000	50.0000	50.0000	-3.007%	20	42	-44.840%
2026-05-05	51.5500	51.5500	51.5500	51.5500	+0.960%	1	62	-46.499%
2026-04-28	51.0600	51.0600	51.0600	51.0600	-3.606%	4	63	-45.985%
2026-04-27	51.5000	53.0000	51.5000	52.9700	-1.359%	6	67	-47.933%
2026-04-24	53.7000	53.7000	53.7000	53.7000	+16.739%	4	62	-48.641%
2026-04-21	48.0000	48.0000	46.0000	46.0000	-8.640%	3	57	-40.043%
2026-04-20	50.3500	50.3500	50.3500	50.3500	-7.784%	2	57	-45.223%
2026-04-17	54.6000	54.6000	54.6000	54.6000	+21.875%	1	55	-49.487%
2026-03-31	44.8000	44.8000	44.8000	44.8000	+4.186%	1	54	-38.438%
2026-03-20	45.0000	45.0000	43.0000	43.0000	-21.818%	12	54	-35.860%
2026-03-17	55.0000	55.0000	55.0000	55.0000	-6.859%	2	44	-49.855%
2026-02-20	59.0500	59.0500	59.0500	59.0500	-3.592%	1	46	-53.294%
2026-02-18	61.2500	61.2500	61.2500	61.2500	+21.095%	1	47	-54.971%
2026-02-10	51.9500	51.9500	50.5800	50.5800	+20.572%	2	47	-45.473%
2026-02-04	45.0000	45.0000	41.9500	41.9500	-18.544%	11	47	-34.255%
2026-01-27	51.5000	51.5000	51.5000	51.5000	-12.860%	1	37	-46.447%
2026-01-14	59.1000	59.1000	59.1000	59.1000	-6.929%	1	37	-53.333%
2026-01-12	63.5000	63.5000	63.5000	63.5000	+11.404%	1	36	-56.567%
2026-01-09	61.9900	61.9900	57.0000	57.0000	+27.517%	2	35	-51.614%
2026-01-08	44.1300	44.7000	44.1300	44.7000	-5.136%	11	34	-38.300%
2026-01-07	47.1200	47.1200	47.1200	47.1200	-22.792%	1	23	-41.469%
2025-12-11	61.0300	61.0300	61.0300	61.0300	+6.176%	4	23	-54.809%
2025-12-08	57.4800	57.4800	57.4800	57.4800	-3.606%	4	23	-52.018%
2025-12-05	59.6300	59.6300	59.6300	59.6300	-7.836%	4	26	-53.748%
2025-12-01	64.7000	64.7000	64.7000	64.7000	+3.969%	1	22	-57.372%
2025-11-25	62.2300	62.2300	62.2300	62.2300	-4.992%	4	22	-55.681%
2025-11-20	65.5000	65.5000	65.5000	65.5000	+0.260%	1	26	-57.893%
2025-11-13	65.3300	65.3300	65.3300	65.3300	-27.209%	3	25	-57.784%
2025-10-03	89.7500	89.7500	89.7500	89.7500	-0.388%	1	23	-69.270%
2025-09-26	90.1000	90.1000	90.1000	90.1000	+11.235%	1	24	-69.390%
2025-09-09	81.0000	81.0000	81.0000	81.0000	+17.391%	4	24	-65.951%
2025-09-05	70.0000	70.0000	69.0000	69.0000	-7.754%	2	24	-60.029%
2025-09-02	74.8000	74.8000	74.8000	74.8000	-6.500%	1	24	-63.128%
2025-08-29	80.0000	80.0000	80.0000	80.0000	-9.605%	4	20	-65.525%
2025-08-28	88.5000	88.5000	88.5000	88.5000	+10.777%	1	20	-68.836%
2025-08-25	79.8900	79.8900	79.8900	79.8900	-11.577%	1	19	-65.478%
2025-08-11	90.4500	90.4500	90.3500	90.3500	-0.441%	2	19	-69.474%
2025-08-06	90.7500	90.7500	90.7500	90.7500	-6.588%	2	19	-69.609%
2025-08-05	97.1500	97.1500	97.1500	97.1500	-3.285%	1	21	-71.611%
2025-08-04	102.1000	102.1000	100.4500	100.4500	+2.177%	2	22	-72.544%
2025-08-01	98.3100	98.3100	98.3100	98.3100	+11.805%	1	24	-71.946%
2025-07-29	87.9300	87.9300	87.9300	87.9300	+4.828%	1	24	-68.634%
2025-07-28	83.8800	83.8800	83.8800	83.8800	-6.914%	4	23	-67.120%
2025-07-24	90.1100	90.1100	90.1100	90.1100	-1.787%	1	27	-69.393%
2025-07-23	93.3100	93.3100	91.7500	91.7500	+4.678%	2	28	-69.940%
2025-07-18	87.6500	87.6500	87.6500	87.6500	-3.893%	1	28	-68.534%
2025-07-09	91.2000	91.2000	91.2000	91.2000	+11.847%	1	27	-69.759%
2025-07-02	82.4100	82.4100	81.5400	81.5400	-3.901%	3	27	-66.176%
2025-06-26	84.8500	84.8500	84.8500	84.8500	+14.926%	1	28	-67.496%
2025-06-13	73.8300	73.8300	73.8300	73.8300	+7.970%	10	27	-62.644%
2025-06-11	68.1500	68.3800	68.1500	68.3800	+1.908%	3	22	-59.667%
2025-06-10	63.9600	67.1000	63.9600	67.1000	-7.690%	2	19	-58.897%
2025-06-06	72.6900	72.6900	72.6900	72.6900	-3.722%	6	19	-62.058%
2025-06-04	75.5000	75.5000	75.5000	75.5000	+2.373%	1	16	-63.470%
2025-06-03	73.4900	73.7500	73.4900	73.7500	+16.142%	3	16	-62.603%
2025-05-27	63.5000	63.5000	63.5000	63.5000	+8.957%	1	13	-56.567%
2025-05-22	58.2800	58.2800	58.2800	58.2800	+2.246%	5	12	-52.677%
2025-05-21	57.0000	57.0000	57.0000	57.0000	-4.121%	1	7	-51.614%
2025-05-19	59.3700	59.4500	59.1800	59.4500	+13.693%	5	8	-53.608%
2025-05-12	51.3400	52.2900	51.3400	52.2900	0.000%	3	3	-47.256%