Dark

VST20271217C320
VST Dec 17 2027 320.00 Call (VST271217C00320000)
option OPRA

EOD

Oct 1, 2026

4.00-6.542%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.0000	4.0000	4.0000	4.0000	-6.542%	1	594	0.000%
2026-09-30	4.2800	4.2800	4.2800	4.2800	-5.310%	3	594	-6.542%
2026-09-29	4.5200	4.5200	4.5200	4.5200	+5.361%	2	595	-11.504%
2026-09-28	4.2900	4.2900	4.2900	4.2900	-9.494%	1	593	-6.760%
2026-09-22	4.6200	4.8500	4.6200	4.7400	-5.200%	3	592	-15.612%
2026-09-21	5.0000	5.0000	5.0000	5.0000	+3.734%	3	591	-20.000%
2026-09-18	4.8200	4.8200	4.8100	4.8200	-20.331%	3	591	-17.012%
2026-09-16	6.0500	6.0500	6.0500	6.0500	+0.833%	3	594	-33.884%
2026-09-11	6.0000	6.0000	6.0000	6.0000	-5.512%	1	594	-33.333%
2026-09-10	6.1000	6.3500	6.1000	6.3500	-9.286%	2	593	-37.008%
2026-09-08	6.7000	7.0000	6.7000	7.0000	+47.368%	14	591	-42.857%
2026-08-31	4.7500	4.7500	4.7500	4.7500	-5.000%	1	586	-15.789%
2026-08-28	5.0000	5.0000	5.0000	5.0000	-8.925%	1	587	-20.000%
2026-08-26	5.5900	5.5900	5.4900	5.4900	-38.315%	2	587	-27.140%
2026-07-29	8.9000	8.9000	8.9000	8.9000	-1.657%	1	586	-55.056%
2026-07-28	9.0500	9.0500	9.0500	9.0500	-31.698%	200	585	-55.801%
2026-07-24	13.2500	13.2500	13.2500	13.2500	+28.641%	1	385	-69.811%
2026-07-17	10.3000	10.3000	10.3000	10.3000	-0.483%	1	386	-61.165%
2026-07-16	10.3500	10.3500	10.3500	10.3500	-17.200%	8	385	-61.353%
2026-07-14	12.1000	13.0500	12.1000	12.5000	+8.980%	3	385	-68.000%
2026-07-09	11.4700	11.4700	11.4700	11.4700	+6.204%	1	387	-65.126%
2026-07-07	10.8000	10.8000	10.8000	10.8000	+5.882%	1	387	-62.963%
2026-07-01	10.2000	10.2000	10.2000	10.2000	-16.735%	4	386	-60.784%
2026-06-23	12.2500	12.2500	12.2500	12.2500	-19.619%	2	386	-67.347%
2026-06-18	13.4900	15.2400	13.4900	15.2400	+27.000%	3	382	-73.753%
2026-06-17	12.0000	12.0000	12.0000	12.0000	+20.000%	1	382	-66.667%
2026-06-12	10.0000	10.0000	10.0000	10.0000	+21.212%	1	382	-60.000%
2026-06-10	8.5500	8.5500	8.1500	8.2500	-32.377%	8	382	-51.515%
2026-06-01	12.2000	12.2000	12.2000	12.2000	-9.830%	1	383	-67.213%
2026-05-27	14.0000	14.0000	13.5300	13.5300	+24.242%	2	382	-70.436%
2026-05-22	11.5500	11.6600	10.8900	10.8900	+32.321%	9	381	-63.269%
2026-05-14	8.2300	8.2300	8.2300	8.2300	-11.027%	1	378	-51.397%
2026-05-11	9.2500	9.2500	9.2500	9.2500	-2.632%	4	379	-56.757%
2026-05-08	9.5000	9.5000	9.5000	9.5000	-28.085%	1	375	-57.895%
2026-05-07	13.2100	13.2100	13.2100	13.2100	+10.083%	5	375	-69.720%
2026-05-06	12.2200	12.2200	11.8500	12.0000	-5.882%	5	375	-66.667%
2026-04-29	12.7500	12.7500	12.7500	12.7500	-3.774%	1	374	-68.627%
2026-04-28	13.0000	13.2500	13.0000	13.2500	-1.852%	2	374	-69.811%
2026-04-27	12.5500	13.5000	12.5500	13.5000	+13.445%	2	373	-70.370%
2026-04-24	11.9000	11.9000	11.9000	11.9000	+3.478%	2	372	-66.387%
2026-04-21	11.7300	11.7300	11.5000	11.5000	-4.643%	2	373	-65.217%
2026-04-15	12.0600	12.0600	12.0600	12.0600	+17.087%	2	373	-66.833%
2026-04-06	10.3000	10.3000	10.3000	10.3000	+1.779%	1	371	-61.165%
2026-04-02	10.1200	10.1200	10.1200	10.1200	-12.381%	2	372	-60.474%
2026-03-26	10.6000	11.5500	10.6000	11.5500	-19.792%	3	372	-65.368%
2026-03-19	14.4600	14.4600	14.4000	14.4000	+9.091%	2	372	-72.222%
2026-03-13	13.2000	13.2000	13.2000	13.2000	-4.209%	1	372	-69.697%
2026-03-11	14.1000	14.1000	13.7800	13.7800	-9.461%	2	371	-70.972%
2026-03-06	15.4600	15.4600	15.2200	15.2200	+7.108%	2	372	-73.719%
2026-03-04	14.5000	14.5000	14.2100	14.2100	+3.345%	3	372	-71.851%
2026-03-03	12.5500	14.4300	12.5500	13.7500	-24.033%	3	373	-70.909%
2026-02-27	18.1000	18.1000	18.1000	18.1000	+2.376%	1	372	-77.901%
2026-02-26	17.5300	17.6800	17.5300	17.6800	+3.634%	2	372	-77.376%
2026-02-25	17.0600	17.0600	17.0600	17.0600	+7.228%	1	371	-76.553%
2026-02-24	15.9100	15.9100	15.9100	15.9100	-1.486%	2	371	-74.859%
2026-02-20	16.1500	16.1500	16.1500	16.1500	-5.000%	1	369	-75.232%
2026-02-17	17.0000	17.0000	17.0000	17.0000	+8.280%	1	369	-76.471%
2026-02-12	15.7000	15.7000	15.7000	15.7000	+5.724%	1	369	-74.522%
2026-02-10	14.8500	14.8500	14.8500	14.8500	+13.359%	1	370	-73.064%
2026-02-02	13.7500	13.7500	13.1000	13.1000	-12.667%	6	370	-69.466%
2026-01-26	15.0000	15.0000	15.0000	15.0000	-4.153%	1	371	-73.333%
2026-01-23	15.6500	15.6500	15.6500	15.6500	+4.333%	1	371	-74.441%
2026-01-21	15.0000	15.0000	15.0000	15.0000	-18.919%	1	371	-73.333%
2026-01-12	18.5000	18.5000	18.5000	18.5000	+13.012%	1	371	-78.378%
2026-01-09	16.3400	16.3700	16.3400	16.3700	+58.932%	2	371	-75.565%
2026-01-08	11.2600	11.2700	10.3000	10.3000	-17.600%	14	372	-61.165%
2026-01-07	14.4300	14.4300	12.5000	12.5000	-1.575%	31	386	-68.000%
2026-01-05	13.7200	13.7200	12.7000	12.7000	-8.171%	13	381	-68.504%
2025-12-29	13.8300	13.8300	13.8300	13.8300	-20.288%	1	381	-71.077%
2025-12-18	17.3500	17.3500	17.3500	17.3500	+22.875%	1	381	-76.945%
2025-12-17	14.1200	14.1200	14.1200	14.1200	-25.606%	1	382	-71.671%
2025-12-12	18.9800	18.9800	18.9800	18.9800	-0.105%	1	381	-78.925%
2025-11-24	19.0000	19.0000	18.5500	19.0000	+4.224%	4	381	-78.947%
2025-11-21	17.9500	18.2300	17.9500	18.2300	-11.505%	51	383	-78.058%
2025-11-17	20.6600	20.6600	20.6000	20.6000	+1.030%	2	372	-80.583%
2025-11-14	21.5000	21.5000	20.3900	20.3900	-10.176%	23	372	-80.383%
2025-11-12	23.0000	23.2100	22.7000	22.7000	-11.845%	10	379	-82.379%
2025-11-10	25.8500	25.8500	25.7500	25.7500	-18.641%	2	378	-84.466%
2025-10-29	32.3000	32.3000	31.6300	31.6500	+2.097%	6	378	-87.362%
2025-10-27	32.7800	32.8000	31.0000	31.0000	-2.730%	8	386	-87.097%
2025-10-24	29.6000	31.8700	29.6000	31.8700	+19.992%	23	386	-87.449%
2025-10-23	26.5100	26.5600	26.5100	26.5600	+5.859%	20	402	-84.940%
2025-10-22	25.0900	25.0900	25.0900	25.0900	-4.926%	10	422	-84.057%
2025-10-21	26.5000	27.3900	26.3900	26.3900	-9.000%	27	412	-84.843%
2025-10-20	30.2300	30.2300	29.0000	29.0000	-12.121%	21	398	-86.207%
2025-10-17	33.0000	33.0000	33.0000	33.0000	+0.733%	3	390	-87.879%
2025-10-08	32.7600	32.7600	32.7600	32.7600	+1.581%	1	390	-87.790%
2025-10-07	32.2500	32.2500	32.2500	32.2500	-5.839%	1	390	-87.597%
2025-10-03	34.2000	34.2500	34.2000	34.2500	+9.076%	2	390	-88.321%
2025-10-02	31.4000	31.4000	31.4000	31.4000	+1.225%	1	389	-87.261%
2025-10-01	31.0200	31.0200	31.0200	31.0200	+9.728%	1	388	-87.105%
2025-09-30	28.2700	28.2700	28.2700	28.2700	-12.612%	1	388	-85.851%
2025-09-25	32.3500	32.3500	32.3500	32.3500	+1.094%	1	388	-87.635%
2025-09-24	32.0000	32.0000	32.0000	32.0000	-5.771%	1	388	-87.500%
2025-09-23	33.9600	33.9600	33.9600	33.9600	-12.112%	1	387	-88.221%
2025-09-22	38.8500	39.0500	38.4600	38.6400	+13.747%	10	387	-89.648%
2025-09-19	33.8500	33.9700	33.8500	33.9700	-1.962%	2	384	-88.225%
2025-09-17	34.6500	34.6500	34.6500	34.6500	+2.667%	1	384	-88.456%
2025-09-16	34.0000	34.0000	33.2500	33.7500	-4.607%	21	383	-88.148%
2025-09-15	37.1000	37.1000	35.3700	35.3800	+13.144%	6	366	-88.694%
2025-09-11	31.2700	31.2700	31.2700	31.2700	-6.657%	1	362	-87.208%
2025-09-10	28.0000	35.0000	28.0000	33.5000	+29.845%	12	361	-88.060%
2025-09-09	25.8000	25.8000	25.8000	25.8000	+10.968%	1	353	-84.496%
2025-09-03	23.2500	23.2500	23.2500	23.2500	-3.527%	1	353	-82.796%
2025-09-02	24.3800	24.3800	24.1000	24.1000	-10.741%	301	354	-83.402%
2025-08-29	27.0000	27.0000	27.0000	27.0000	-9.091%	1	53	-85.185%
2025-08-27	29.7000	29.7000	29.7000	29.7000	+5.506%	1	53	-86.532%
2025-08-25	28.1500	28.1500	28.1500	28.1500	+0.896%	1	53	-85.790%
2025-08-22	29.1200	29.1200	27.9000	27.9000	-3.793%	3	53	-85.663%
2025-08-20	28.5000	29.0100	28.5000	29.0000	-12.121%	49	51	-86.207%
2025-08-15	33.0000	33.0000	33.0000	33.0000	-7.563%	1	6	-87.879%
2025-08-13	35.7000	35.7000	35.7000	35.7000	-4.800%	1	7	-88.796%
2025-08-12	37.7100	37.7100	37.5000	37.5000	+7.914%	2	6	-89.333%
2025-08-11	34.7500	34.7500	34.7500	34.7500	-4.664%	2	4	-88.489%
2025-08-07	36.4500	36.4500	36.4500	36.4500	0.000%	2	2	-89.026%