Dark

VST20271217C200
VST Dec 17 2027 200.00 Call (VST271217C00200000)
option OPRA

EOD

Oct 1, 2026

15.30-1.986%(-0.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.3000	15.3000	15.3000	15.3000	-1.986%	1	280	0.000%
2026-09-30	14.7500	15.6100	14.7500	15.6100	+0.710%	4	280	-1.986%
2026-09-29	16.0400	16.0400	15.4500	15.5000	+5.730%	16	277	-1.290%
2026-09-28	14.6600	14.6600	14.6600	14.6600	-2.267%	2	268	+4.366%
2026-09-25	14.5000	15.0000	14.3000	15.0000	+6.082%	11	270	+2.000%
2026-09-24	14.1400	14.1400	14.1400	14.1400	-5.733%	2	259	+8.204%
2026-09-23	15.8600	15.8600	15.0000	15.0000	-10.979%	15	259	+2.000%
2026-09-21	16.0000	16.8500	16.0000	16.8500	+1.506%	6	245	-9.199%
2026-09-18	16.9000	16.9000	16.6000	16.6000	-5.789%	10	242	-7.831%
2026-09-17	16.8500	17.9500	16.8500	17.6200	-1.564%	16	232	-13.167%
2026-09-14	17.9000	17.9000	17.9000	17.9000	-15.765%	1	241	-14.525%
2026-09-10	21.3700	21.3700	21.2500	21.2500	-1.620%	2	241	-28.000%
2026-09-08	21.6000	21.6000	21.6000	21.6000	+27.059%	5	239	-29.167%
2026-09-03	18.5000	18.5000	17.0000	17.0000	+3.343%	4	239	-10.000%
2026-09-02	16.7000	16.7000	16.0000	16.4500	+4.114%	3	240	-6.991%
2026-09-01	15.6500	15.8000	15.6500	15.8000	+3.607%	6	239	-3.165%
2026-08-31	15.2500	15.2500	15.2500	15.2500	-13.842%	1	233	+0.328%
2026-08-28	17.7000	17.7000	17.7000	17.7000	+3.388%	1	233	-13.559%
2026-08-27	17.1200	17.1200	17.1200	17.1200	+3.133%	1	232	-10.631%
2026-08-25	16.6000	16.6000	16.6000	16.6000	+1.778%	1	231	-7.831%
2026-08-24	16.3100	16.3100	16.3100	16.3100	-12.781%	2	231	-6.193%
2026-08-20	18.7000	18.7000	18.7000	18.7000	+10.000%	1	229	-18.182%
2026-08-19	17.5000	17.5000	17.0000	17.0000	-12.235%	2	228	-10.000%
2026-08-18	19.3700	19.3700	19.3700	19.3700	-3.392%	25	228	-21.012%
2026-08-17	20.0500	20.0500	20.0500	20.0500	-1.183%	2	208	-23.691%
2026-08-10	20.2900	20.2900	20.2900	20.2900	+2.423%	1	208	-24.593%
2026-08-07	19.8100	19.8100	19.8100	19.8100	-11.166%	1	209	-22.766%
2026-08-05	21.5000	22.3000	21.5000	22.3000	-2.107%	3	209	-31.390%
2026-08-04	22.7800	22.7800	22.7800	22.7800	-28.813%	1	207	-32.836%
2026-07-21	32.0000	32.0000	32.0000	32.0000	+21.905%	100	206	-52.188%
2026-07-16	26.0000	26.8000	25.9100	26.2500	-2.778%	7	106	-41.714%
2026-07-13	27.0000	27.0000	27.0000	27.0000	+0.935%	1	106	-43.333%
2026-07-08	26.7500	26.7500	26.7500	26.7500	-9.322%	3	106	-42.804%
2026-07-07	29.5000	29.5000	29.5000	29.5000	+5.357%	1	103	-48.136%
2026-07-06	28.0000	28.0000	28.0000	28.0000	+7.198%	2	104	-45.357%
2026-07-02	26.4100	26.4100	26.1200	26.1200	-21.632%	2	108	-41.424%
2026-06-30	33.3300	33.3300	33.3300	33.3300	-1.244%	2	108	-54.095%
2026-06-26	34.1700	34.1700	33.6500	33.7500	-7.433%	5	110	-54.667%
2026-06-25	36.4600	36.4600	36.4600	36.4600	+10.485%	1	112	-58.036%
2026-06-24	33.0000	33.0000	33.0000	33.0000	0.000%	1	112	-53.636%
2026-06-23	31.7600	33.0000	31.7600	33.0000	-10.787%	3	112	-53.636%
2026-06-22	37.0800	37.0800	36.9900	36.9900	-0.698%	5	111	-58.637%
2026-06-18	37.2500	37.2500	37.2500	37.2500	+19.200%	10	116	-58.926%
2026-06-17	31.2500	31.2500	31.2500	31.2500	+29.132%	1	116	-51.040%
2026-06-11	24.2000	24.2000	24.2000	24.2000	-4.158%	8	116	-36.777%
2026-06-08	25.2500	25.2500	25.2500	25.2500	-3.810%	1	116	-39.406%
2026-06-05	26.2500	26.2500	26.2500	26.2500	-19.231%	6	117	-41.714%
2026-06-02	32.5000	32.5000	32.5000	32.5000	-2.782%	3	122	-52.923%
2026-05-28	33.4300	33.4300	33.4300	33.4300	-7.010%	1	119	-54.233%
2026-05-26	33.7500	35.9500	33.7500	35.9500	+24.308%	30	118	-57.441%
2026-05-22	28.9200	28.9200	28.9200	28.9200	+25.739%	3	147	-47.095%
2026-05-20	23.0000	23.0000	23.0000	23.0000	+17.949%	5	150	-33.478%
2026-05-19	19.3500	19.5000	19.3500	19.5000	-13.333%	4	142	-21.538%
2026-05-13	22.3500	22.5000	22.3500	22.5000	-11.765%	4	142	-32.000%
2026-05-11	25.5000	25.5000	25.5000	25.5000	-5.904%	1	142	-40.000%
2026-05-08	27.1000	27.1000	27.1000	27.1000	-16.615%	30	137	-43.542%
2026-05-06	32.5000	32.5000	32.5000	32.5000	-3.846%	1	107	-52.923%
2026-05-05	33.8000	33.8000	33.8000	33.8000	+1.046%	3	107	-54.734%
2026-04-28	34.0000	34.0000	32.8000	33.4500	+15.744%	3	104	-54.260%
2026-04-21	28.9000	28.9000	28.9000	28.9000	-6.260%	1	104	-47.059%
2026-04-10	30.8300	30.8300	30.8300	30.8300	+11.340%	3	104	-50.373%
2026-03-31	27.6900	27.6900	27.6900	27.6900	-24.633%	10	101	-44.745%
2026-03-17	36.7400	36.7400	36.7400	36.7400	+6.802%	5	91	-58.356%
2026-03-11	34.4000	34.4000	34.4000	34.4000	-14.809%	5	91	-55.523%
2026-02-24	40.0000	41.1000	40.0000	40.3800	-0.884%	4	91	-62.110%
2026-02-13	41.1000	41.1000	40.7400	40.7400	+9.223%	7	95	-62.445%
2026-02-12	37.3000	37.3000	37.3000	37.3000	+24.624%	1	95	-58.981%
2026-02-06	29.9300	29.9300	29.9300	29.9300	+10.852%	1	95	-48.881%
2026-02-04	27.7600	27.7600	25.9700	27.0000	-27.027%	6	96	-43.333%
2026-01-30	37.0000	37.0000	37.0000	37.0000	-3.141%	1	95	-58.649%
2026-01-28	38.2000	38.2000	38.2000	38.2000	+6.111%	1	95	-59.948%
2026-01-26	36.0000	36.0000	36.0000	36.0000	+5.263%	2	96	-57.500%
2026-01-21	34.2000	34.2000	34.2000	34.2000	-7.065%	1	94	-55.263%
2026-01-20	36.8000	36.8000	36.8000	36.8000	-3.158%	1	94	-58.424%
2026-01-09	40.2800	40.2800	38.0000	38.0000	+35.376%	8	95	-59.737%
2026-01-08	30.6500	30.6500	28.0700	28.0700	-20.120%	4	95	-45.493%
2025-12-24	35.1400	35.1400	35.1400	35.1400	-3.858%	1	97	-56.460%
2025-12-19	39.0000	39.0000	36.5500	36.5500	-2.533%	15	97	-58.140%
2025-12-17	37.5000	37.5000	37.5000	37.5000	-6.716%	2	102	-59.200%
2025-12-16	40.2000	40.2000	40.2000	40.2000	-2.380%	1	104	-61.940%
2025-12-12	41.1800	41.1800	41.1800	41.1800	+4.253%	5	105	-62.846%
2025-12-05	42.6000	42.6000	39.5000	39.5000	-9.195%	3	110	-61.266%
2025-12-02	43.5000	43.5000	43.5000	43.5000	-8.208%	1	109	-64.828%
2025-11-28	47.3800	47.4200	47.3800	47.3900	+2.865%	29	109	-67.715%
2025-11-26	46.0700	46.0700	46.0700	46.0700	+5.908%	5	109	-66.790%
2025-11-25	41.7300	43.5000	41.7300	43.5000	+4.067%	5	109	-64.828%
2025-11-21	41.2400	42.0000	39.5000	41.8000	-14.694%	14	106	-63.397%
2025-11-14	49.0000	49.0000	49.0000	49.0000	+7.858%	1	116	-68.776%
2025-11-13	47.5000	47.5000	45.4300	45.4300	-15.558%	2	115	-66.322%
2025-11-10	53.8000	53.8000	53.8000	53.8000	-4.525%	1	117	-71.561%
2025-11-05	56.3500	56.3500	56.3500	56.3500	-10.796%	5	117	-72.848%
2025-10-30	63.1700	63.1700	63.1700	63.1700	-2.062%	1	112	-75.780%
2025-10-29	64.5000	64.5000	64.5000	64.5000	+8.403%	3	111	-76.279%
2025-10-28	55.8300	59.5000	55.8300	59.5000	-4.125%	14	114	-74.286%
2025-10-27	65.5000	65.5000	61.0000	62.0600	+7.930%	9	125	-75.346%
2025-10-23	57.5000	57.5000	57.5000	57.5000	+8.164%	1	125	-73.391%
2025-10-22	53.3000	53.9000	51.7800	53.1600	-9.050%	45	125	-71.219%
2025-10-21	58.3300	58.4500	55.4600	58.4500	-5.999%	11	115	-73.824%
2025-10-20	63.7200	63.7200	61.9500	62.1800	-5.545%	18	108	-75.394%
2025-10-17	65.8300	65.8300	65.8300	65.8300	-10.068%	1	96	-76.758%
2025-10-16	73.2000	73.2000	73.2000	73.2000	+1.245%	1	95	-79.098%
2025-10-15	72.3000	72.3000	72.3000	72.3000	+13.805%	1	96	-78.838%
2025-10-10	65.0500	65.0500	63.5300	63.5300	-1.504%	2	97	-75.917%
2025-10-08	64.5000	64.5000	64.5000	64.5000	-1.871%	1	96	-76.279%
2025-10-07	65.7300	65.7300	65.7300	65.7300	+1.860%	1	95	-76.723%
2025-10-06	64.5300	64.5300	64.5300	64.5300	-2.301%	1	95	-76.290%
2025-10-02	66.0500	66.0500	66.0500	66.0500	+5.175%	1	94	-76.836%
2025-10-01	62.8000	62.8000	62.8000	62.8000	+3.716%	1	95	-75.637%
2025-09-30	60.5500	60.5500	60.5500	60.5500	-9.627%	2	94	-74.732%
2025-09-29	67.0000	67.0000	67.0000	67.0000	+1.746%	1	94	-77.164%
2025-09-25	65.8500	65.8500	65.8500	65.8500	-3.869%	2	93	-76.765%
2025-09-23	68.5000	68.5000	68.5000	68.5000	-10.958%	1	95	-77.664%
2025-09-22	71.5200	78.0000	71.5200	76.9300	+9.431%	8	94	-80.112%
2025-09-19	70.3000	70.3000	70.3000	70.3000	-2.021%	1	91	-78.236%
2025-09-16	71.2500	71.7500	71.2500	71.7500	-3.041%	13	91	-78.676%
2025-09-15	73.1900	74.3000	73.1900	74.0000	+7.246%	18	103	-79.324%
2025-09-12	66.9500	69.0000	66.9500	69.0000	+3.448%	2	90	-77.826%
2025-09-11	69.7100	69.7100	66.7000	66.7000	-3.052%	7	90	-77.061%
2025-09-10	63.7300	68.8000	63.7300	68.8000	+18.010%	4	84	-77.762%
2025-09-09	56.1200	58.3000	55.7000	58.3000	+12.963%	6	84	-73.756%
2025-09-08	52.0300	52.0300	51.5900	51.6100	+8.882%	6	85	-70.355%
2025-09-05	49.0000	49.7500	47.0000	47.4000	-14.332%	33	79	-67.722%
2025-09-04	55.6200	55.6200	55.3300	55.3300	+3.809%	2	81	-72.348%
2025-09-03	53.3000	53.3000	53.3000	53.3000	-0.615%	3	81	-71.295%
2025-09-02	52.5200	53.6300	52.5200	53.6300	-3.020%	4	81	-71.471%
2025-08-29	57.7700	57.7700	55.0000	55.3000	-12.913%	3	76	-72.333%
2025-08-28	63.5000	63.5000	63.5000	63.5000	+3.673%	1	76	-75.906%
2025-08-27	61.2500	61.2500	61.2500	61.2500	-0.033%	2	76	-75.020%
2025-08-26	61.2700	61.2700	61.2700	61.2700	-1.177%	1	77	-75.029%
2025-08-22	60.0000	62.0000	60.0000	62.0000	+2.462%	2	76	-75.323%
2025-08-21	60.5100	60.5100	60.5100	60.5100	-1.014%	2	74	-74.715%
2025-08-19	61.1300	61.1300	61.1300	61.1300	-6.026%	1	74	-74.971%
2025-08-18	64.3000	65.0500	64.3000	65.0500	+0.077%	4	74	-76.480%
2025-08-15	65.0000	65.0000	65.0000	65.0000	-5.947%	1	70	-76.462%
2025-08-14	69.1100	69.1100	69.1100	69.1100	+1.932%	2	70	-77.861%
2025-08-11	67.8000	67.8000	67.8000	67.8000	-5.571%	1	70	-77.434%
2025-08-08	72.2000	72.2000	71.8000	71.8000	+3.682%	3	70	-78.691%
2025-08-07	72.5000	72.5000	69.2500	69.2500	-3.619%	4	67	-77.906%
2025-08-06	71.8500	71.8500	71.8500	71.8500	-4.467%	1	65	-78.706%
2025-08-05	75.2100	75.2100	75.2100	75.2100	-3.848%	1	66	-79.657%
2025-08-04	78.0000	78.2200	78.0000	78.2200	+10.169%	3	65	-80.440%
2025-08-01	69.2200	71.0000	69.2200	71.0000	-5.485%	6	64	-78.451%
2025-07-31	78.2400	78.2400	75.1200	75.1200	+4.391%	2	64	-79.633%
2025-07-30	70.0000	71.9600	70.0000	71.9600	+6.292%	3	64	-78.738%
2025-07-29	67.8500	67.8500	67.7000	67.7000	+8.320%	3	64	-77.400%
2025-07-28	63.8000	63.8000	62.5000	62.5000	-9.289%	4	64	-75.520%
2025-07-24	69.0500	69.0500	68.7000	68.9000	-4.703%	16	64	-77.794%
2025-07-23	73.5000	73.5000	72.3000	72.3000	+21.146%	8	54	-78.838%
2025-07-22	59.6800	59.6800	59.6800	59.6800	-3.384%	1	51	-74.363%
2025-07-21	61.7700	61.7700	61.7700	61.7700	+5.302%	1	52	-75.231%
2025-07-17	60.4000	60.4000	58.6600	58.6600	-9.545%	4	52	-73.917%
2025-07-15	64.5500	65.1000	64.5500	64.8500	-3.798%	5	55	-76.407%
2025-07-10	68.4800	68.4800	67.4100	67.4100	-3.988%	5	50	-77.303%
2025-07-09	72.9500	72.9500	70.2100	70.2100	+1.916%	2	50	-78.208%
2025-07-08	68.8900	68.8900	68.8900	68.8900	+5.047%	12	49	-77.791%
2025-07-07	65.5800	65.5800	65.5800	65.5800	-2.657%	1	41	-76.670%
2025-07-03	67.3700	67.3700	67.3700	67.3700	+7.072%	1	41	-77.290%
2025-07-01	62.9200	62.9200	62.9200	62.9200	-6.341%	1	41	-75.683%
2025-06-30	68.9900	68.9900	67.1800	67.1800	-4.709%	2	42	-77.225%
2025-06-27	69.6000	70.5000	69.6000	70.5000	+28.767%	17	41	-78.298%
2025-06-03	54.7500	54.7500	54.7500	54.7500	+19.022%	1	54	-72.055%
2025-05-27	46.0000	46.0000	46.0000	46.0000	+6.778%	15	53	-66.739%
2025-05-19	43.0800	43.0800	43.0800	43.0800	+0.890%	30	38	-64.485%
2025-05-13	41.9000	42.7000	41.9000	42.7000	+16.986%	5	8	-64.169%
2025-05-12	36.5000	36.5000	36.5000	36.5000	0.000%	3	3	-58.082%