Dark

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

EOD

Aug 5, 2026

22.30-2.107%(-0.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	21.5000	22.3000	21.5000	22.3000	-2.107%	3	209	0.000%
2026-08-04	22.7800	22.7800	22.7800	22.7800	-28.813%	1	207	-2.107%
2026-07-21	32.0000	32.0000	32.0000	32.0000	+21.905%	100	206	-30.313%
2026-07-16	26.0000	26.8000	25.9100	26.2500	-2.778%	7	106	-15.048%
2026-07-13	27.0000	27.0000	27.0000	27.0000	+0.935%	1	106	-17.407%
2026-07-08	26.7500	26.7500	26.7500	26.7500	-9.322%	3	106	-16.636%
2026-07-07	29.5000	29.5000	29.5000	29.5000	+5.357%	1	103	-24.407%
2026-07-06	28.0000	28.0000	28.0000	28.0000	+7.198%	2	104	-20.357%
2026-07-02	26.4100	26.4100	26.1200	26.1200	-21.632%	2	108	-14.625%
2026-06-30	33.3300	33.3300	33.3300	33.3300	-1.244%	2	108	-33.093%
2026-06-26	34.1700	34.1700	33.6500	33.7500	-7.433%	5	110	-33.926%
2026-06-25	36.4600	36.4600	36.4600	36.4600	+10.485%	1	112	-38.837%
2026-06-24	33.0000	33.0000	33.0000	33.0000	0.000%	1	112	-32.424%
2026-06-23	31.7600	33.0000	31.7600	33.0000	-10.787%	3	112	-32.424%
2026-06-22	37.0800	37.0800	36.9900	36.9900	-0.698%	5	111	-39.713%
2026-06-18	37.2500	37.2500	37.2500	37.2500	+19.200%	10	116	-40.134%
2026-06-17	31.2500	31.2500	31.2500	31.2500	+29.132%	1	116	-28.640%
2026-06-11	24.2000	24.2000	24.2000	24.2000	-4.158%	8	116	-7.851%
2026-06-08	25.2500	25.2500	25.2500	25.2500	-3.810%	1	116	-11.683%
2026-06-05	26.2500	26.2500	26.2500	26.2500	-19.231%	6	117	-15.048%
2026-06-02	32.5000	32.5000	32.5000	32.5000	-2.782%	3	122	-31.385%
2026-05-28	33.4300	33.4300	33.4300	33.4300	-7.010%	1	119	-33.293%
2026-05-26	33.7500	35.9500	33.7500	35.9500	+24.308%	30	118	-37.969%
2026-05-22	28.9200	28.9200	28.9200	28.9200	+25.739%	3	147	-22.891%
2026-05-20	23.0000	23.0000	23.0000	23.0000	+17.949%	5	150	-3.043%
2026-05-19	19.3500	19.5000	19.3500	19.5000	-13.333%	4	142	+14.359%
2026-05-13	22.3500	22.5000	22.3500	22.5000	-11.765%	4	142	-0.889%
2026-05-11	25.5000	25.5000	25.5000	25.5000	-5.904%	1	142	-12.549%
2026-05-08	27.1000	27.1000	27.1000	27.1000	-16.615%	30	137	-17.712%
2026-05-06	32.5000	32.5000	32.5000	32.5000	-3.846%	1	107	-31.385%
2026-05-05	33.8000	33.8000	33.8000	33.8000	+1.046%	3	107	-34.024%
2026-04-28	34.0000	34.0000	32.8000	33.4500	+15.744%	3	104	-33.333%
2026-04-21	28.9000	28.9000	28.9000	28.9000	-6.260%	1	104	-22.837%
2026-04-10	30.8300	30.8300	30.8300	30.8300	+11.340%	3	104	-27.668%
2026-03-31	27.6900	27.6900	27.6900	27.6900	-24.633%	10	101	-19.466%
2026-03-17	36.7400	36.7400	36.7400	36.7400	+6.802%	5	91	-39.303%
2026-03-11	34.4000	34.4000	34.4000	34.4000	-14.809%	5	91	-35.174%
2026-02-24	40.0000	41.1000	40.0000	40.3800	-0.884%	4	91	-44.775%
2026-02-13	41.1000	41.1000	40.7400	40.7400	+9.223%	7	95	-45.263%
2026-02-12	37.3000	37.3000	37.3000	37.3000	+24.624%	1	95	-40.214%
2026-02-06	29.9300	29.9300	29.9300	29.9300	+10.852%	1	95	-25.493%
2026-02-04	27.7600	27.7600	25.9700	27.0000	-27.027%	6	96	-17.407%
2026-01-30	37.0000	37.0000	37.0000	37.0000	-3.141%	1	95	-39.730%
2026-01-28	38.2000	38.2000	38.2000	38.2000	+6.111%	1	95	-41.623%
2026-01-26	36.0000	36.0000	36.0000	36.0000	+5.263%	2	96	-38.056%
2026-01-21	34.2000	34.2000	34.2000	34.2000	-7.065%	1	94	-34.795%
2026-01-20	36.8000	36.8000	36.8000	36.8000	-3.158%	1	94	-39.402%
2026-01-09	40.2800	40.2800	38.0000	38.0000	+35.376%	8	95	-41.316%
2026-01-08	30.6500	30.6500	28.0700	28.0700	-20.120%	4	95	-20.556%
2025-12-24	35.1400	35.1400	35.1400	35.1400	-3.858%	1	97	-36.540%
2025-12-19	39.0000	39.0000	36.5500	36.5500	-2.533%	15	97	-38.988%
2025-12-17	37.5000	37.5000	37.5000	37.5000	-6.716%	2	102	-40.533%
2025-12-16	40.2000	40.2000	40.2000	40.2000	-2.380%	1	104	-44.527%
2025-12-12	41.1800	41.1800	41.1800	41.1800	+4.253%	5	105	-45.847%
2025-12-05	42.6000	42.6000	39.5000	39.5000	-9.195%	3	110	-43.544%
2025-12-02	43.5000	43.5000	43.5000	43.5000	-8.208%	1	109	-48.736%
2025-11-28	47.3800	47.4200	47.3800	47.3900	+2.865%	29	109	-52.944%
2025-11-26	46.0700	46.0700	46.0700	46.0700	+5.908%	5	109	-51.595%
2025-11-25	41.7300	43.5000	41.7300	43.5000	+4.067%	5	109	-48.736%
2025-11-21	41.2400	42.0000	39.5000	41.8000	-14.694%	14	106	-46.651%
2025-11-14	49.0000	49.0000	49.0000	49.0000	+7.858%	1	116	-54.490%
2025-11-13	47.5000	47.5000	45.4300	45.4300	-15.558%	2	115	-50.913%
2025-11-10	53.8000	53.8000	53.8000	53.8000	-4.525%	1	117	-58.550%
2025-11-05	56.3500	56.3500	56.3500	56.3500	-10.796%	5	117	-60.426%
2025-10-30	63.1700	63.1700	63.1700	63.1700	-2.062%	1	112	-64.698%
2025-10-29	64.5000	64.5000	64.5000	64.5000	+8.403%	3	111	-65.426%
2025-10-28	55.8300	59.5000	55.8300	59.5000	-4.125%	14	114	-62.521%
2025-10-27	65.5000	65.5000	61.0000	62.0600	+7.930%	9	125	-64.067%
2025-10-23	57.5000	57.5000	57.5000	57.5000	+8.164%	1	125	-61.217%
2025-10-22	53.3000	53.9000	51.7800	53.1600	-9.050%	45	125	-58.051%
2025-10-21	58.3300	58.4500	55.4600	58.4500	-5.999%	11	115	-61.848%
2025-10-20	63.7200	63.7200	61.9500	62.1800	-5.545%	18	108	-64.136%
2025-10-17	65.8300	65.8300	65.8300	65.8300	-10.068%	1	96	-66.125%
2025-10-16	73.2000	73.2000	73.2000	73.2000	+1.245%	1	95	-69.536%
2025-10-15	72.3000	72.3000	72.3000	72.3000	+13.805%	1	96	-69.156%
2025-10-10	65.0500	65.0500	63.5300	63.5300	-1.504%	2	97	-64.898%
2025-10-08	64.5000	64.5000	64.5000	64.5000	-1.871%	1	96	-65.426%
2025-10-07	65.7300	65.7300	65.7300	65.7300	+1.860%	1	95	-66.073%
2025-10-06	64.5300	64.5300	64.5300	64.5300	-2.301%	1	95	-65.442%
2025-10-02	66.0500	66.0500	66.0500	66.0500	+5.175%	1	94	-66.238%
2025-10-01	62.8000	62.8000	62.8000	62.8000	+3.716%	1	95	-64.490%
2025-09-30	60.5500	60.5500	60.5500	60.5500	-9.627%	2	94	-63.171%
2025-09-29	67.0000	67.0000	67.0000	67.0000	+1.746%	1	94	-66.716%
2025-09-25	65.8500	65.8500	65.8500	65.8500	-3.869%	2	93	-66.135%
2025-09-23	68.5000	68.5000	68.5000	68.5000	-10.958%	1	95	-67.445%
2025-09-22	71.5200	78.0000	71.5200	76.9300	+9.431%	8	94	-71.013%
2025-09-19	70.3000	70.3000	70.3000	70.3000	-2.021%	1	91	-68.279%
2025-09-16	71.2500	71.7500	71.2500	71.7500	-3.041%	13	91	-68.920%
2025-09-15	73.1900	74.3000	73.1900	74.0000	+7.246%	18	103	-69.865%
2025-09-12	66.9500	69.0000	66.9500	69.0000	+3.448%	2	90	-67.681%
2025-09-11	69.7100	69.7100	66.7000	66.7000	-3.052%	7	90	-66.567%
2025-09-10	63.7300	68.8000	63.7300	68.8000	+18.010%	4	84	-67.587%
2025-09-09	56.1200	58.3000	55.7000	58.3000	+12.963%	6	84	-61.750%
2025-09-08	52.0300	52.0300	51.5900	51.6100	+8.882%	6	85	-56.791%
2025-09-05	49.0000	49.7500	47.0000	47.4000	-14.332%	33	79	-52.954%
2025-09-04	55.6200	55.6200	55.3300	55.3300	+3.809%	2	81	-59.696%
2025-09-03	53.3000	53.3000	53.3000	53.3000	-0.615%	3	81	-58.161%
2025-09-02	52.5200	53.6300	52.5200	53.6300	-3.020%	4	81	-58.419%
2025-08-29	57.7700	57.7700	55.0000	55.3000	-12.913%	3	76	-59.675%
2025-08-28	63.5000	63.5000	63.5000	63.5000	+3.673%	1	76	-64.882%
2025-08-27	61.2500	61.2500	61.2500	61.2500	-0.033%	2	76	-63.592%
2025-08-26	61.2700	61.2700	61.2700	61.2700	-1.177%	1	77	-63.604%
2025-08-22	60.0000	62.0000	60.0000	62.0000	+2.462%	2	76	-64.032%
2025-08-21	60.5100	60.5100	60.5100	60.5100	-1.014%	2	74	-63.147%
2025-08-19	61.1300	61.1300	61.1300	61.1300	-6.026%	1	74	-63.520%
2025-08-18	64.3000	65.0500	64.3000	65.0500	+0.077%	4	74	-65.719%
2025-08-15	65.0000	65.0000	65.0000	65.0000	-5.947%	1	70	-65.692%
2025-08-14	69.1100	69.1100	69.1100	69.1100	+1.932%	2	70	-67.733%
2025-08-11	67.8000	67.8000	67.8000	67.8000	-5.571%	1	70	-67.109%
2025-08-08	72.2000	72.2000	71.8000	71.8000	+3.682%	3	70	-68.942%
2025-08-07	72.5000	72.5000	69.2500	69.2500	-3.619%	4	67	-67.798%
2025-08-06	71.8500	71.8500	71.8500	71.8500	-4.467%	1	65	-68.963%
2025-08-05	75.2100	75.2100	75.2100	75.2100	-3.848%	1	66	-70.350%
2025-08-04	78.0000	78.2200	78.0000	78.2200	+10.169%	3	65	-71.491%
2025-08-01	69.2200	71.0000	69.2200	71.0000	-5.485%	6	64	-68.592%
2025-07-31	78.2400	78.2400	75.1200	75.1200	+4.391%	2	64	-70.314%
2025-07-30	70.0000	71.9600	70.0000	71.9600	+6.292%	3	64	-69.011%
2025-07-29	67.8500	67.8500	67.7000	67.7000	+8.320%	3	64	-67.061%
2025-07-28	63.8000	63.8000	62.5000	62.5000	-9.289%	4	64	-64.320%
2025-07-24	69.0500	69.0500	68.7000	68.9000	-4.703%	16	64	-67.634%
2025-07-23	73.5000	73.5000	72.3000	72.3000	+21.146%	8	54	-69.156%
2025-07-22	59.6800	59.6800	59.6800	59.6800	-3.384%	1	51	-62.634%
2025-07-21	61.7700	61.7700	61.7700	61.7700	+5.302%	1	52	-63.898%
2025-07-17	60.4000	60.4000	58.6600	58.6600	-9.545%	4	52	-61.984%
2025-07-15	64.5500	65.1000	64.5500	64.8500	-3.798%	5	55	-65.613%
2025-07-10	68.4800	68.4800	67.4100	67.4100	-3.988%	5	50	-66.919%
2025-07-09	72.9500	72.9500	70.2100	70.2100	+1.916%	2	50	-68.238%
2025-07-08	68.8900	68.8900	68.8900	68.8900	+5.047%	12	49	-67.630%
2025-07-07	65.5800	65.5800	65.5800	65.5800	-2.657%	1	41	-65.996%
2025-07-03	67.3700	67.3700	67.3700	67.3700	+7.072%	1	41	-66.899%
2025-07-01	62.9200	62.9200	62.9200	62.9200	-6.341%	1	41	-64.558%
2025-06-30	68.9900	68.9900	67.1800	67.1800	-4.709%	2	42	-66.806%
2025-06-27	69.6000	70.5000	69.6000	70.5000	+28.767%	17	41	-68.369%
2025-06-03	54.7500	54.7500	54.7500	54.7500	+19.022%	1	54	-59.269%
2025-05-27	46.0000	46.0000	46.0000	46.0000	+6.778%	15	53	-51.522%
2025-05-19	43.0800	43.0800	43.0800	43.0800	+0.890%	30	38	-48.236%
2025-05-13	41.9000	42.7000	41.9000	42.7000	+16.986%	5	8	-47.775%
2025-05-12	36.5000	36.5000	36.5000	36.5000	0.000%	3	3	-38.904%