Dark

VST20280121C150
VST Jan 21 2028 150.00 Call (VST280121C00150000)
option OPRA

EOD

Oct 1, 2026

29.10+1.042%(+0.30)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.9000	30.0000	28.9000	29.1000	+1.042%	12	1,338	0.000%
2026-09-30	31.0000	31.0000	26.7000	28.8000	-6.158%	32	1,336	+1.042%
2026-09-29	29.8000	31.8000	29.8000	30.6900	+7.496%	15	1,314	-5.181%
2026-09-28	28.5000	29.7500	28.1500	28.5500	-0.868%	53	1,307	+1.926%
2026-09-25	30.4000	30.4000	27.9500	28.8000	-0.690%	18	1,266	+1.042%
2026-09-24	28.4000	29.9500	28.0000	29.0000	-0.855%	144	1,251	+0.345%
2026-09-23	31.7500	31.7500	29.2000	29.2500	-5.645%	36	1,257	-0.513%
2026-09-22	31.4500	31.5300	30.7400	31.0000	-1.587%	17	1,263	-6.129%
2026-09-21	31.0000	32.2500	31.0000	31.5000	+0.318%	9	1,254	-7.619%
2026-09-18	32.9000	33.7500	31.1500	31.4000	-4.268%	66	1,252	-7.325%
2026-09-17	32.5000	34.2500	31.4000	32.8000	+4.127%	22	1,224	-11.280%
2026-09-16	32.5000	32.7500	31.2700	31.5000	-5.263%	16	1,219	-7.619%
2026-09-15	32.7000	33.2500	30.6500	33.2500	+4.989%	36	1,218	-12.481%
2026-09-14	34.5500	34.5500	31.6700	31.6700	-12.995%	19	1,201	-8.115%
2026-09-11	36.0000	36.7000	35.5000	36.4000	-0.274%	28	1,182	-20.055%
2026-09-10	38.1800	39.5000	36.0500	36.5000	-3.821%	21	1,185	-20.274%
2026-09-09	38.3000	38.8000	37.4500	37.9500	-1.887%	215	1,188	-23.320%
2026-09-08	38.2000	41.0000	36.7000	38.6800	+5.366%	93	980	-24.767%
2026-09-04	34.9900	36.7100	34.9900	36.7100	+10.240%	17	976	-20.730%
2026-09-03	35.0000	36.0000	32.5000	33.3000	+3.738%	20	976	-12.613%
2026-09-02	29.4000	32.1000	29.4000	32.1000	+10.309%	18	967	-9.346%
2026-09-01	28.2000	30.0000	28.2000	29.1000	-1.356%	29	959	0.000%
2026-08-31	29.0400	29.7500	29.0200	29.5000	-1.371%	12	943	-1.356%
2026-08-28	31.0000	31.0000	29.5900	29.9100	-3.826%	4	937	-2.708%
2026-08-27	30.7100	31.4000	30.7100	31.1000	-2.813%	4	935	-6.431%
2026-08-26	33.7500	34.4000	31.2500	32.0000	+2.564%	16	933	-9.063%
2026-08-25	31.0900	31.6000	30.5300	31.2000	+3.931%	23	929	-6.731%
2026-08-24	29.0000	30.0200	28.5000	30.0200	+0.067%	10	909	-3.065%
2026-08-21	30.0000	30.0000	29.5200	30.0000	-5.363%	15	905	-3.000%
2026-08-20	31.7000	31.7000	31.7000	31.7000	-1.705%	1	902	-8.202%
2026-08-19	32.5000	32.5000	30.8000	32.2500	+2.381%	6	901	-9.767%
2026-08-18	35.3000	35.3000	31.5000	31.5000	-13.319%	33	896	-7.619%
2026-08-17	37.1500	37.1500	35.6000	36.3400	-4.368%	71	885	-19.923%
2026-08-14	38.3500	38.3500	38.0000	38.0000	+1.064%	3	864	-23.421%
2026-08-13	37.9500	37.9500	36.7000	37.6000	-3.018%	16	862	-22.606%
2026-08-12	38.8100	39.7000	38.6600	38.7700	+2.026%	6	856	-24.942%
2026-08-11	38.6000	38.6000	38.0000	38.0000	+4.110%	11	856	-23.421%
2026-08-10	36.5000	36.5000	36.5000	36.5000	+2.962%	1	855	-20.274%
2026-08-07	34.0000	36.3000	32.6000	35.4500	-4.189%	22	854	-17.913%
2026-08-06	37.0000	37.0000	36.0000	37.0000	+1.093%	4	846	-21.351%
2026-08-05	38.0000	38.0000	36.6000	36.6000	-7.342%	36	842	-20.492%
2026-08-04	39.0000	39.6000	37.8200	39.5000	-3.186%	26	836	-26.329%
2026-08-03	40.2000	40.8000	40.2000	40.8000	+0.741%	6	816	-28.676%
2026-07-31	42.6400	42.6400	40.5000	40.5000	+4.489%	2	815	-28.148%
2026-07-29	38.7600	38.7600	38.7600	38.7600	-3.702%	1	813	-24.923%
2026-07-28	41.1000	42.0000	40.2500	40.2500	-12.500%	8	812	-27.702%
2026-07-27	46.1600	46.1600	46.0000	46.0000	-16.364%	7	814	-36.739%
2026-07-24	55.0000	55.0000	55.0000	55.0000	-0.901%	1	809	-47.091%
2026-07-23	54.1500	55.5000	54.1500	55.5000	+0.909%	22	810	-47.568%
2026-07-22	53.7500	55.0000	53.7500	55.0000	+6.342%	9	828	-47.091%
2026-07-21	50.1000	51.7200	50.0000	51.7200	+11.586%	7	837	-43.735%
2026-07-17	45.7000	46.3500	45.7000	46.3500	+11.957%	3	833	-37.217%
2026-07-16	44.1000	44.1000	41.4000	41.4000	-15.510%	6	832	-29.710%
2026-07-15	53.0000	53.2500	48.4000	49.0000	-9.259%	11	833	-40.612%
2026-07-14	52.0500	54.0000	51.8500	54.0000	+14.286%	6	840	-46.111%
2026-07-13	47.2500	47.2500	47.2500	47.2500	-2.798%	1	839	-38.413%
2026-07-10	48.6100	48.6100	48.6100	48.6100	+9.359%	1	838	-40.136%
2026-07-08	43.8000	45.2500	43.8000	44.4500	-1.550%	156	839	-34.533%
2026-07-07	45.1500	45.1500	45.1500	45.1500	+0.557%	1	691	-35.548%
2026-07-06	44.9000	44.9000	44.9000	44.9000	+4.419%	1	692	-35.189%
2026-07-02	43.8000	43.8000	42.4000	43.0000	-1.826%	35	658	-32.326%
2026-07-01	45.5000	45.5000	43.8000	43.8000	-8.368%	27	658	-33.562%
2026-06-30	49.0000	49.3000	47.8000	47.8000	-11.889%	8	641	-39.121%
2026-06-26	54.2500	54.2500	54.2500	54.2500	-2.621%	6	645	-46.359%
2026-06-25	57.4900	57.5000	55.7100	55.7100	+7.777%	14	639	-47.765%
2026-06-24	54.0500	54.0500	51.5000	51.6900	-2.545%	4	635	-43.703%
2026-06-23	51.0000	54.5000	51.0000	53.0400	-6.537%	19	635	-45.136%
2026-06-22	53.0800	57.0500	53.0800	56.7500	+7.685%	13	628	-48.722%
2026-06-18	50.1000	56.3500	49.4500	52.7000	+8.884%	24	636	-44.782%
2026-06-17	49.8600	50.0000	48.4000	48.4000	-1.826%	11	636	-39.876%
2026-06-16	48.5000	50.0100	48.4400	49.3000	+8.614%	11	636	-40.974%
2026-06-15	45.0000	45.9800	45.0000	45.3900	+6.300%	17	625	-35.889%
2026-06-12	43.9000	43.9000	41.3600	42.7000	+6.219%	12	625	-31.850%
2026-06-11	39.9100	40.2000	39.8900	40.2000	+13.720%	5	625	-27.612%
2026-06-10	38.0000	38.0000	35.0000	35.3500	-6.974%	15	622	-17.680%
2026-06-09	38.0000	38.0000	38.0000	38.0000	-8.522%	1	616	-23.421%
2026-06-08	42.5000	42.5000	41.0000	41.5400	-2.259%	10	617	-29.947%
2026-06-05	45.0500	45.0500	41.8500	42.5000	-5.219%	13	614	-31.529%
2026-06-04	44.8400	44.8400	44.8400	44.8400	-3.570%	1	617	-35.103%
2026-06-03	47.7500	47.7500	45.6900	46.5000	-5.526%	33	618	-37.419%
2026-06-02	47.7500	49.4500	46.2400	49.2200	+4.723%	25	627	-40.878%
2026-06-01	45.6800	48.3100	45.6800	47.0000	-6.000%	10	611	-38.085%
2026-05-29	49.6300	50.0800	49.0200	50.0000	-2.420%	29	611	-41.800%
2026-05-28	52.1300	52.1300	51.2400	51.2400	+3.119%	2	633	-43.208%
2026-05-27	51.8700	52.1000	49.6900	49.6900	-8.490%	18	634	-41.437%
2026-05-26	50.8400	55.3000	50.8400	54.3000	+15.532%	22	625	-46.409%
2026-05-22	43.4500	48.3000	43.4500	47.0000	+11.164%	29	616	-38.085%
2026-05-21	41.5000	42.5000	41.5000	42.2800	+7.038%	38	624	-31.173%
2026-05-20	35.0000	39.5000	35.0000	39.5000	+13.181%	7	624	-26.329%
2026-05-19	33.4500	34.9000	32.2000	34.9000	+2.196%	13	634	-16.619%
2026-05-18	36.0000	36.0000	33.0000	34.1500	-6.104%	57	634	-14.788%
2026-05-15	36.0000	36.4000	36.0000	36.3700	-3.013%	7	634	-19.989%
2026-05-14	38.3000	38.3000	36.7000	37.5000	-2.038%	21	624	-22.400%
2026-05-13	37.8000	38.6200	36.8000	38.2800	-6.997%	28	613	-23.981%
2026-05-12	42.5000	42.5000	40.9500	41.1600	-9.059%	19	613	-29.300%
2026-05-11	41.1000	45.4000	41.0500	45.2600	+9.218%	112	613	-35.705%
2026-05-08	46.0000	46.0000	41.4400	41.4400	-14.557%	34	486	-29.778%
2026-05-07	55.5000	56.5000	48.5000	48.5000	-5.825%	18	478	-40.000%
2026-05-06	51.0000	51.8500	48.9900	51.5000	-0.962%	42	486	-43.495%
2026-05-05	53.2000	53.2000	51.0000	52.0000	+2.061%	33	448	-44.038%
2026-05-04	50.9500	50.9500	50.9500	50.9500	+5.052%	1	417	-42.885%
2026-05-01	51.9000	51.9000	48.5000	48.5000	-6.587%	8	411	-40.000%
2026-04-30	51.0500	51.9200	51.0500	51.9200	+4.889%	5	411	-43.952%
2026-04-29	49.6600	49.6600	49.5000	49.5000	-8.350%	2	407	-41.212%
2026-04-28	52.5800	54.0100	52.5800	54.0100	-4.828%	5	407	-46.121%
2026-04-27	53.0000	57.7000	50.1500	56.7500	+3.182%	20	404	-48.722%
2026-04-24	47.8900	55.2900	47.8800	55.0000	+17.021%	13	399	-47.091%
2026-04-23	47.0000	47.0000	47.0000	47.0000	-4.858%	1	407	-38.085%
2026-04-22	47.0800	49.4000	47.0800	49.4000	+4.750%	5	407	-41.093%
2026-04-21	49.2500	49.2500	47.1600	47.1600	-10.851%	5	403	-38.295%
2026-04-17	55.0000	55.0000	52.9000	52.9000	-3.958%	6	403	-44.991%
2026-04-16	55.0800	55.0800	55.0800	55.0800	+2.095%	10	406	-47.168%
2026-04-15	55.5000	55.6700	53.9500	53.9500	-1.371%	10	402	-46.061%
2026-04-14	52.0000	54.7000	52.0000	54.7000	+16.136%	6	394	-46.801%
2026-04-10	50.0000	51.0500	47.1000	47.1000	+0.213%	15	390	-38.217%
2026-04-09	53.5000	53.5000	47.0000	47.0000	-5.261%	6	381	-38.085%
2026-04-08	52.1400	52.1400	49.3300	49.6100	+6.231%	45	380	-41.342%
2026-04-07	46.7000	46.7000	46.7000	46.7000	-0.638%	1	373	-37.687%
2026-04-06	46.1600	47.0000	46.1600	47.0000	-6.000%	4	374	-38.085%
2026-04-01	48.4400	50.0000	48.4400	50.0000	+8.672%	12	370	-41.800%
2026-03-31	44.7100	46.0100	44.1500	46.0100	-4.325%	7	360	-36.753%
2026-03-30	48.0000	48.0900	46.0600	48.0900	-4.772%	8	363	-39.488%
2026-03-27	50.5000	50.5000	50.5000	50.5000	+1.876%	1	359	-42.376%
2026-03-24	48.5000	49.5700	48.5000	49.5700	+1.578%	4	360	-41.295%
2026-03-23	48.8000	48.8000	48.8000	48.8000	+11.416%	2	361	-40.369%
2026-03-20	50.3000	50.3000	43.8000	43.8000	-27.735%	6	361	-33.562%
2026-03-18	60.2600	60.6100	60.2600	60.6100	+7.981%	7	355	-51.988%
2026-03-17	56.0500	56.5100	56.0100	56.1300	+5.607%	12	348	-48.156%
2026-03-13	53.1500	53.1500	53.1500	53.1500	+2.212%	1	348	-45.249%
2026-03-11	52.5000	52.5000	49.0200	52.0000	-11.625%	10	347	-44.038%
2026-03-10	58.8400	58.8400	58.8400	58.8400	+15.804%	5	347	-50.544%
2026-03-09	50.8100	50.8100	50.8100	50.8100	-6.133%	1	342	-42.728%
2026-03-06	54.1200	54.1300	54.1200	54.1300	-1.582%	3	341	-46.241%
2026-03-04	55.0000	55.0000	55.0000	55.0000	+2.364%	1	338	-47.091%
2026-03-03	50.5000	53.7300	50.1500	53.7300	-13.339%	22	337	-45.840%
2026-03-02	62.0000	62.0000	62.0000	62.0000	-4.542%	2	317	-53.065%
2026-02-27	64.9500	64.9500	64.9500	64.9500	+0.309%	3	319	-55.196%
2026-02-26	59.6000	64.7500	59.6000	64.7500	+0.388%	2	316	-55.058%
2026-02-25	64.5000	64.5000	64.5000	64.5000	+14.463%	1	315	-54.884%
2026-02-23	56.3500	56.3500	56.3500	56.3500	-9.840%	1	315	-48.358%
2026-02-18	62.2000	62.5000	62.2000	62.5000	-2.007%	23	316	-53.440%
2026-02-17	62.0000	63.7800	62.0000	63.7800	+5.300%	2	307	-54.374%
2026-02-13	56.2000	60.5700	56.2000	60.5700	+4.431%	38	270	-51.956%
2026-02-12	56.4000	58.0000	56.4000	58.0000	+7.707%	36	270	-49.828%
2026-02-11	56.0000	56.0000	53.8500	53.8500	+1.604%	30	234	-45.961%
2026-02-10	53.0000	53.3000	51.4000	53.0000	+11.697%	5	206	-45.094%
2026-02-09	50.0000	50.0000	47.4500	47.4500	+1.715%	50	204	-38.672%
2026-02-06	45.7200	47.2500	44.8500	46.6500	+13.146%	27	178	-37.621%
2026-02-05	40.7500	41.2300	40.7500	41.2300	-2.067%	4	169	-29.420%
2026-02-04	45.0000	45.2000	41.2000	42.1000	-10.710%	8	169	-30.879%
2026-02-03	48.7500	48.7500	47.1500	47.1500	-14.583%	3	163	-38.282%
2026-01-29	55.2000	55.2000	55.2000	55.2000	+6.729%	1	160	-47.283%
2026-01-21	52.5000	52.5000	51.6000	51.7200	-1.392%	11	161	-43.735%
2026-01-20	56.8500	56.8500	52.4500	52.4500	-11.432%	244	161	-44.519%
2026-01-16	61.0500	61.0500	59.2200	59.2200	-13.974%	4	49	-50.861%
2026-01-15	65.4400	70.0000	65.4400	68.8400	+8.409%	15	49	-57.728%
2026-01-12	64.1000	64.1000	63.5000	63.5000	+2.419%	3	57	-54.173%
2026-01-09	62.0000	62.0000	62.0000	62.0000	+37.778%	3	57	-53.065%
2026-01-08	47.4500	47.4500	45.0000	45.0000	-5.917%	17	57	-35.333%
2026-01-07	54.0000	54.0000	47.8300	47.8300	-14.589%	10	44	-39.160%
2026-01-02	56.7500	56.7500	56.0000	56.0000	+4.614%	2	35	-48.036%
2025-12-30	53.5000	53.5300	53.5000	53.5300	+0.564%	2	35	-45.638%
2025-12-26	53.2300	53.2300	53.2300	53.2300	-2.420%	1	33	-45.332%
2025-12-22	54.5500	54.5500	54.5500	54.5500	+2.364%	1	33	-46.654%
2025-12-17	53.2900	53.2900	53.2900	53.2900	-6.279%	1	33	-45.393%
2025-12-10	56.0000	57.0000	55.0000	56.8600	-1.370%	4	33	-48.822%
2025-12-09	57.6500	57.6500	57.6500	57.6500	-3.917%	1	32	-49.523%
2025-12-05	60.0000	60.0000	60.0000	60.0000	-6.250%	4	31	-51.500%
2025-12-02	64.5000	64.5000	64.0000	64.0000	-6.569%	2	27	-54.531%
2025-11-26	68.5500	68.5500	68.5000	68.5000	+9.618%	2	23	-57.518%
2025-11-21	63.0000	63.0000	62.0000	62.4900	-7.216%	5	23	-53.433%
2025-11-18	64.9900	67.3500	64.9900	67.3500	-1.116%	3	18	-56.793%
2025-11-17	68.1100	68.1100	68.1100	68.1100	-2.000%	1	15	-57.275%
2025-11-14	66.5000	69.5000	66.5000	69.5000	-6.208%	2	16	-58.129%
2025-11-06	74.1000	74.1000	74.1000	74.1000	-5.000%	1	14	-60.729%
2025-10-31	80.0000	80.0000	78.0000	78.0000	-2.476%	3	15	-62.692%
2025-10-30	79.9800	79.9800	79.9800	79.9800	-10.135%	1	12	-63.616%
2025-10-29	83.7700	89.0000	83.7700	89.0000	+11.250%	3	11	-67.303%
2025-10-28	77.0500	83.3500	77.0500	80.0000	-11.210%	7	13	-63.625%
2025-10-10	90.1000	90.1000	90.1000	90.1000	-6.146%	2	6	-67.703%
2025-10-09	96.0000	96.0000	96.0000	96.0000	+5.553%	3	4	-69.688%
2025-10-08	91.5400	91.5400	90.9500	90.9500	+3.024%	2	4	-68.004%
2025-10-06	88.2800	88.2800	88.2800	88.2800	-1.911%	3	4	-67.037%
2025-10-02	90.0000	90.0000	90.0000	90.0000	0.000%	1	1	-67.667%