Dark

VST20280121C160
VST Jan 21 2028 160.00 Call (VST280121C00160000)
option OPRA

EOD

Aug 5, 2026

33.00-5.036%(-1.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	33.7900	34.0000	33.0000	33.0000	-5.036%	5	433	0.000%
2026-08-04	38.5000	38.5000	34.7500	34.7500	-15.450%	40	432	-5.036%
2026-08-03	38.5500	41.1000	38.5500	41.1000	+11.685%	2	409	-19.708%
2026-07-31	39.7500	39.7500	36.8000	36.8000	-3.285%	5	410	-10.326%
2026-07-30	37.4000	38.0500	37.4000	38.0500	+12.242%	2	412	-13.272%
2026-07-29	35.3600	35.3600	33.9000	33.9000	-12.629%	2	412	-2.655%
2026-07-28	40.4000	40.4000	37.7000	38.8000	-8.706%	6	411	-14.948%
2026-07-27	44.8000	44.8000	42.3300	42.5000	-8.602%	6	407	-22.353%
2026-07-24	46.5000	46.5000	46.5000	46.5000	-8.966%	1	406	-29.032%
2026-07-23	50.0000	51.0800	50.0000	51.0800	+2.591%	12	405	-35.395%
2026-07-22	49.5000	50.6500	49.5000	49.7900	+4.821%	3	407	-33.722%
2026-07-21	46.0000	47.5000	46.0000	47.5000	+9.954%	5	406	-30.526%
2026-07-20	43.6500	43.6500	43.2000	43.2000	+2.735%	2	411	-23.611%
2026-07-17	42.0500	42.0500	42.0500	42.0500	+4.239%	1	412	-21.522%
2026-07-16	42.3300	42.3300	40.0000	40.3400	-9.103%	7	413	-18.195%
2026-07-15	48.6500	49.4000	44.3800	44.3800	+2.613%	3	412	-25.642%
2026-07-14	50.5000	50.5000	43.2500	43.2500	+0.581%	2	413	-23.699%
2026-07-13	43.0000	43.0000	43.0000	43.0000	-3.175%	7	415	-23.256%
2026-07-10	44.4100	44.4100	44.4100	44.4100	-0.426%	1	415	-25.692%
2026-07-09	44.6000	44.6000	44.6000	44.6000	+12.314%	1	414	-26.009%
2026-07-08	40.5800	40.5800	39.7100	39.7100	-6.344%	5	415	-16.898%
2026-07-07	44.3500	44.3500	42.4000	42.4000	+3.490%	3	418	-22.170%
2026-07-06	42.4000	42.4000	40.9000	40.9700	+6.971%	5	418	-19.453%
2026-07-02	42.2700	42.2700	38.3000	38.3000	-5.688%	4	420	-13.838%
2026-07-01	40.7700	41.0000	39.8000	40.6100	-6.104%	4	420	-18.739%
2026-06-30	45.8000	45.8000	43.2500	43.2500	-5.978%	5	421	-23.699%
2026-06-29	47.0000	47.0000	46.0000	46.0000	-5.911%	3	418	-28.261%
2026-06-26	48.8900	48.8900	48.8900	48.8900	-4.698%	1	418	-32.502%
2026-06-25	51.8000	51.8000	51.2800	51.3000	+9.733%	3	417	-35.673%
2026-06-24	46.7400	48.4700	46.7400	46.7500	-2.094%	7	417	-29.412%
2026-06-23	46.9500	48.6000	46.2000	47.7500	-7.819%	4	418	-30.890%
2026-06-22	50.9200	51.8000	50.8500	51.8000	+6.804%	8	416	-36.293%
2026-06-18	48.0000	50.7200	48.0000	48.5000	+8.989%	27	400	-31.959%
2026-06-17	44.4500	46.2500	44.4000	44.5000	-3.261%	19	400	-25.843%
2026-06-16	42.3500	46.0000	42.3500	46.0000	+10.843%	13	400	-28.261%
2026-06-15	41.0000	41.5000	41.0000	41.5000	+5.867%	2	395	-20.482%
2026-06-12	37.4200	39.2000	37.4200	39.2000	+4.897%	11	395	-15.816%
2026-06-11	35.9300	37.5800	35.9300	37.3700	+15.446%	36	395	-11.694%
2026-06-10	33.7500	33.7500	32.0000	32.3700	-10.332%	10	367	+1.946%
2026-06-09	34.7800	36.1000	34.6000	36.1000	-3.989%	10	365	-8.587%
2026-06-08	37.6000	37.6000	37.6000	37.6000	0.000%	1	368	-12.234%
2026-06-05	39.6000	39.6000	37.6000	37.6000	-9.069%	15	368	-12.234%
2026-06-04	41.4000	41.4000	40.0000	41.3500	-1.077%	17	373	-20.193%
2026-06-03	41.8000	41.8000	41.8000	41.8000	-8.132%	1	365	-21.053%
2026-06-02	44.0000	46.1200	42.0000	45.5000	+3.409%	6	364	-27.473%
2026-06-01	43.5000	45.5500	41.0000	44.0000	-5.111%	5	362	-25.000%
2026-05-29	47.9900	47.9900	45.9300	46.3700	-1.130%	5	357	-28.833%
2026-05-28	45.4000	48.7000	45.4000	46.9000	+0.536%	250	357	-29.638%
2026-05-27	48.0500	48.3500	46.2500	46.6500	-6.998%	13	505	-29.260%
2026-05-26	49.0000	51.9000	48.3500	50.1600	+15.310%	24	498	-34.211%
2026-05-22	43.0000	44.8100	43.0000	43.5000	+12.403%	22	484	-24.138%
2026-05-21	36.9800	38.7000	36.9800	38.7000	+7.799%	6	467	-14.729%
2026-05-20	32.7000	35.9000	32.7000	35.9000	+16.938%	12	467	-8.078%
2026-05-19	29.5000	30.7000	29.4700	30.7000	+0.524%	14	459	+7.492%
2026-05-18	32.0000	32.0000	30.2700	30.5400	-7.957%	33	459	+8.055%
2026-05-15	33.1800	33.1800	33.1800	33.1800	-2.326%	1	459	-0.542%
2026-05-14	34.0000	34.3000	33.9700	33.9700	-3.219%	3	430	-2.855%
2026-05-13	32.5500	35.1000	32.5000	35.1000	-5.949%	14	429	-5.983%
2026-05-12	38.2800	38.2800	37.0400	37.3200	-8.864%	8	429	-11.576%
2026-05-11	38.0000	41.2000	37.7000	40.9500	+8.621%	21	429	-19.414%
2026-05-08	40.4800	40.4800	37.7000	37.7000	-11.854%	17	437	-12.467%
2026-05-07	47.1200	47.6500	42.7700	42.7700	-8.670%	10	423	-22.843%
2026-05-06	47.0000	47.0000	44.9500	46.8300	-2.741%	31	415	-29.532%
2026-05-05	48.1500	48.1500	48.1500	48.1500	+1.155%	1	396	-31.464%
2026-05-04	45.6500	47.6000	45.6500	47.6000	+3.053%	3	395	-30.672%
2026-05-01	47.5000	47.5000	46.1900	46.1900	-0.922%	5	390	-28.556%
2026-04-30	47.1200	47.1200	46.6200	46.6200	+4.764%	3	390	-29.215%
2026-04-29	47.1000	47.1000	44.5000	44.5000	-10.083%	3	389	-25.843%
2026-04-28	48.5000	49.4900	48.1000	49.4900	-7.495%	8	387	-33.320%
2026-04-27	50.0300	53.5000	46.6500	53.5000	+5.067%	9	389	-38.318%
2026-04-24	48.6300	51.1000	48.3600	50.9200	+17.165%	20	382	-35.192%
2026-04-23	45.0000	45.0000	43.2500	43.4600	-1.272%	18	392	-24.068%
2026-04-22	44.0200	44.0200	44.0200	44.0200	+1.429%	1	408	-25.034%
2026-04-21	47.2500	47.2500	42.8000	43.4000	-5.652%	25	400	-23.963%
2026-04-20	48.0000	48.0000	46.0000	46.0000	-6.504%	9	400	-28.261%
2026-04-17	50.3500	50.4500	49.0000	49.2000	-1.541%	19	395	-32.927%
2026-04-16	50.4300	51.5000	49.9200	49.9700	+0.848%	21	381	-33.960%
2026-04-15	52.3000	52.3000	49.5500	49.5500	-0.701%	56	372	-33.401%
2026-04-14	49.9000	49.9000	49.9000	49.9000	+15.402%	1	315	-33.868%
2026-04-13	43.2400	43.2400	43.2400	43.2400	-2.831%	10	314	-23.682%
2026-04-10	46.0900	46.1500	44.5000	44.5000	-2.198%	5	324	-25.843%
2026-04-08	44.9000	45.7000	44.8500	45.5000	+6.682%	11	325	-27.473%
2026-04-07	42.6500	42.6500	42.6500	42.6500	0.000%	2	316	-22.626%
2026-04-06	42.6500	42.6500	42.6500	42.6500	-1.044%	1	314	-22.626%
2026-04-02	44.3500	44.3500	43.0000	43.1000	+3.606%	3	311	-23.434%
2026-03-30	41.6000	41.6000	41.6000	41.6000	-14.754%	1	311	-20.673%
2026-03-27	45.7200	48.8000	45.7200	48.8000	+16.190%	11	311	-32.377%
2026-03-26	42.0000	42.0000	41.7700	42.0000	-10.828%	3	322	-21.429%
2026-03-25	47.1000	47.1000	47.1000	47.1000	+9.535%	1	320	-29.936%
2026-03-24	43.0000	43.5000	43.0000	43.0000	-2.273%	5	319	-23.256%
2026-03-23	44.4700	44.4700	44.0000	44.0000	+8.642%	2	314	-25.000%
2026-03-20	50.5000	50.5000	40.5000	40.5000	-24.917%	9	312	-18.519%
2026-03-19	53.9400	53.9400	53.9400	53.9400	-3.679%	2	303	-38.821%
2026-03-18	56.0000	56.0000	56.0000	56.0000	+10.738%	1	305	-41.071%
2026-03-16	50.5000	50.5700	50.4500	50.5700	+0.139%	246	306	-34.744%
2026-03-12	50.0000	50.5000	50.0000	50.5000	+1.223%	6	71	-34.653%
2026-03-11	49.8900	49.8900	49.8900	49.8900	-5.868%	2	74	-33.854%
2026-03-05	53.0000	53.0000	53.0000	53.0000	+5.894%	1	74	-37.736%
2026-03-03	50.7000	50.7000	49.7900	50.0500	-5.244%	6	74	-34.066%
2026-03-02	57.0000	57.0000	52.8200	52.8200	-9.709%	4	74	-37.524%
2026-02-27	58.5000	58.5000	58.5000	58.5000	+12.327%	1	72	-43.590%
2026-02-24	52.0800	52.0800	52.0800	52.0800	-14.623%	2	71	-36.636%
2026-02-17	56.8000	61.0000	56.8000	61.0000	+7.018%	3	69	-45.902%
2026-02-13	53.5000	57.0000	53.5000	57.0000	+12.426%	7	65	-42.105%
2026-02-12	52.6500	52.6500	50.0000	50.7000	+2.115%	11	65	-34.911%
2026-02-11	52.2600	52.2600	49.1500	49.6500	+1.017%	6	64	-33.535%
2026-02-10	47.9600	49.1500	47.9600	49.1500	+8.236%	6	64	-32.859%
2026-02-09	45.1500	45.4100	45.1500	45.4100	+20.932%	2	61	-27.329%
2026-02-04	41.9600	41.9600	37.5500	37.5500	-13.718%	6	60	-12.117%
2026-02-03	44.4200	44.4200	43.5200	43.5200	-10.342%	15	60	-24.173%
2026-02-02	48.5400	48.5400	48.5400	48.5400	-1.939%	5	50	-32.015%
2026-01-30	49.5000	49.5000	49.5000	49.5000	-0.503%	1	45	-33.333%
2026-01-29	49.7500	49.7500	49.7500	49.7500	-2.927%	16	44	-33.668%
2026-01-28	51.2500	51.2500	51.2500	51.2500	-1.119%	1	44	-35.610%
2026-01-27	51.8300	51.8300	51.8300	51.8300	+5.776%	1	43	-36.330%
2026-01-26	50.0000	51.1500	49.0000	49.0000	-2.584%	4	42	-32.653%
2026-01-23	50.5600	50.5600	50.3000	50.3000	-0.887%	7	43	-34.394%
2026-01-22	50.7500	50.7500	50.7500	50.7500	-0.490%	1	36	-34.975%
2026-01-21	48.5000	51.0000	46.2000	51.0000	+1.190%	18	35	-35.294%
2026-01-20	52.5000	52.5000	50.4000	50.4000	-8.364%	6	28	-34.524%
2026-01-16	56.2500	56.6500	53.0000	55.0000	-16.031%	11	25	-40.000%
2026-01-15	62.0000	65.5000	62.0000	65.5000	+23.585%	3	25	-49.618%
2026-01-09	57.5000	57.5000	52.4300	53.0000	+19.910%	6	25	-37.736%
2026-01-07	47.0000	47.0000	44.2000	44.2000	-18.899%	3	25	-25.339%
2026-01-06	54.5000	54.5000	54.5000	54.5000	+10.101%	1	22	-39.450%
2026-01-05	49.5000	49.5000	49.5000	49.5000	0.000%	10	28	-33.333%
2025-12-26	49.5000	49.5000	49.5000	49.5000	0.000%	10	28	-33.333%
2025-12-22	50.5000	50.5000	49.5000	49.5000	-4.070%	4	18	-33.333%
2025-12-19	51.6000	51.6000	51.6000	51.6000	+3.200%	2	14	-36.047%
2025-12-17	50.0000	50.0000	50.0000	50.0000	-12.049%	1	12	-34.000%
2025-12-05	58.7900	58.7900	56.8500	56.8500	-4.212%	5	11	-41.953%
2025-12-04	58.9000	59.3500	58.9000	59.3500	-10.752%	5	9	-44.398%
2025-11-20	66.5000	66.5000	66.5000	66.5000	+5.723%	1	4	-50.376%
2025-11-19	62.9000	62.9000	62.9000	62.9000	+4.833%	1	5	-47.536%
2025-11-18	60.0000	60.0000	60.0000	60.0000	-9.802%	1	4	-45.000%
2025-11-12	66.5200	66.5200	66.5200	66.5200	-19.701%	1	4	-50.391%
2025-10-29	82.8400	82.8400	82.8400	82.8400	+12.800%	1	4	-60.164%
2025-10-28	73.4400	73.4400	73.4400	73.4400	+8.399%	1	4	-55.065%
2025-10-22	67.7500	67.7500	67.7500	67.7500	-21.239%	1	3	-51.292%
2025-10-17	88.9100	88.9100	86.0200	86.0200	-4.761%	2	2	-61.637%
2025-10-15	90.3200	90.3200	90.3200	90.3200	-2.462%	1	2	-63.463%
2025-09-18	92.6000	92.6000	92.6000	92.6000	0.000%	1	1	-64.363%