Dark

VST20280121C165
VST Jan 21 2028 165.00 Call (VST280121C00165000)
option OPRA

EOD

Sep 30, 2026

23.02-9.725%(-2.48)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	23.0100	23.0200	22.9800	23.0200	-9.725%	6	214	0.000%
2026-09-29	25.5000	25.5000	25.5000	25.5000	+7.686%	1	216	-9.725%
2026-09-28	23.6700	23.6800	23.6700	23.6800	-1.743%	5	216	-2.787%
2026-09-25	23.4500	24.2000	23.3500	24.1000	-5.601%	52	211	-4.481%
2026-09-23	25.5300	25.5300	25.5300	25.5300	-4.739%	4	177	-9.832%
2026-09-22	26.0500	27.2300	26.0500	26.8000	0.000%	6	181	-14.104%
2026-09-21	26.5800	26.8000	26.5800	26.8000	-2.297%	9	182	-14.104%
2026-09-17	27.4500	27.4500	27.4300	27.4300	+3.315%	3	175	-16.077%
2026-09-15	26.5500	26.5500	26.5500	26.5500	-1.228%	1	175	-13.296%
2026-09-14	26.5000	27.6000	26.5000	26.8800	-13.846%	7	176	-14.360%
2026-09-10	32.3500	32.3500	31.2000	31.2000	-4.294%	4	174	-26.218%
2026-09-09	32.6000	32.6000	32.6000	32.6000	-0.123%	1	172	-29.387%
2026-09-08	32.6000	32.6400	32.6000	32.6400	+34.211%	3	173	-29.473%
2026-09-01	24.9000	24.9000	24.3200	24.3200	+1.545%	4	170	-5.345%
2026-08-31	23.9500	23.9500	23.9500	23.9500	-8.727%	1	168	-3.883%
2026-08-28	26.4500	26.4500	26.2400	26.2400	-0.831%	2	169	-12.271%
2026-08-27	26.4600	26.4600	26.4600	26.4600	-1.526%	3	168	-13.001%
2026-08-26	26.8700	26.8700	26.8700	26.8700	+2.753%	1	170	-14.328%
2026-08-25	27.0400	27.0400	26.1500	26.1500	+2.549%	14	169	-11.969%
2026-08-21	25.4000	25.5000	25.4000	25.5000	-2.486%	2	157	-9.725%
2026-08-20	26.1000	26.1500	26.1000	26.1500	-2.170%	2	156	-11.969%
2026-08-18	26.7300	26.7300	26.7300	26.7300	-13.551%	1	154	-13.880%
2026-08-17	31.6200	31.6200	30.9200	30.9200	-4.420%	2	153	-25.550%
2026-08-11	33.9000	33.9000	32.3500	32.3500	+13.509%	2	155	-28.841%
2026-08-07	28.3400	29.1000	28.3400	28.5000	-13.923%	3	153	-19.228%
2026-08-04	33.1100	33.1100	33.1100	33.1100	-15.686%	6	154	-30.474%
2026-08-03	39.2700	39.2700	39.2700	39.2700	+8.212%	1	157	-41.380%
2026-07-31	36.2900	36.2900	36.2900	36.2900	+9.143%	1	158	-36.567%
2026-07-29	33.2500	33.2500	33.2500	33.2500	-27.402%	1	159	-30.767%
2026-07-27	45.8000	45.8000	45.8000	45.8000	-5.470%	1	160	-49.738%
2026-07-24	48.4500	48.4500	48.4500	48.4500	-1.143%	1	159	-52.487%
2026-07-23	49.0100	49.0100	49.0100	49.0100	+3.179%	1	160	-53.030%
2026-07-22	47.5000	47.5000	47.5000	47.5000	+19.407%	1	159	-51.537%
2026-07-17	40.5200	40.5200	39.7800	39.7800	+7.022%	2	160	-42.132%
2026-07-16	37.8000	38.6000	37.1700	37.1700	-13.558%	3	159	-38.068%
2026-07-15	47.5000	47.5000	43.0000	43.0000	+2.381%	11	160	-46.465%
2026-07-14	45.9800	48.1100	42.0000	42.0000	+1.818%	14	151	-45.190%
2026-07-13	41.9000	41.9100	40.7500	41.2500	-1.902%	7	147	-44.194%
2026-07-09	44.0000	44.0000	42.0500	42.0500	+7.435%	2	145	-45.256%
2026-07-08	39.1400	39.1400	39.1400	39.1400	-2.806%	2	146	-41.185%
2026-07-07	40.2700	40.2700	40.2700	40.2700	+10.329%	1	144	-42.836%
2026-07-02	36.5000	36.5000	36.5000	36.5000	-6.410%	1	143	-36.932%
2026-07-01	40.5500	40.5500	39.0000	39.0000	-13.525%	18	143	-40.974%
2026-06-30	46.0000	47.1000	45.0000	45.1000	-1.743%	4	141	-48.958%
2026-06-29	45.3500	45.9000	45.3500	45.9000	-1.290%	3	141	-49.847%
2026-06-26	47.0000	47.0000	46.5000	46.5000	-5.718%	3	140	-50.495%
2026-06-25	49.2800	49.3200	49.2800	49.3200	+1.377%	5	139	-53.325%
2026-06-24	47.0000	48.6500	47.0000	48.6500	-0.511%	7	137	-52.682%
2026-06-23	48.3000	48.9000	47.5000	48.9000	-1.212%	3	130	-52.924%
2026-06-22	50.0000	51.8500	49.5000	49.5000	+5.319%	18	129	-53.495%
2026-06-18	44.0000	47.0000	44.0000	47.0000	+5.428%	3	142	-51.021%
2026-06-17	44.1300	44.6000	44.0000	44.5800	+1.318%	4	142	-48.362%
2026-06-16	42.0100	44.0000	42.0100	44.0000	+17.021%	2	142	-47.682%
2026-06-12	35.7000	37.6000	35.7000	37.6000	+21.643%	4	143	-38.777%
2026-06-10	32.5000	32.5000	30.9100	30.9100	-6.049%	3	143	-25.526%
2026-06-09	32.9000	32.9000	32.9000	32.9000	-13.580%	2	140	-30.030%
2026-06-05	38.0700	38.0700	38.0700	38.0700	-4.251%	2	142	-39.532%
2026-06-04	39.7600	39.7600	39.7600	39.7600	-0.351%	1	144	-42.103%
2026-06-03	43.0000	43.0000	39.9000	39.9000	-0.250%	3	145	-42.306%
2026-06-02	40.0000	40.0000	40.0000	40.0000	-4.192%	1	143	-42.450%
2026-06-01	41.7500	43.0000	41.7500	41.7500	-4.023%	4	142	-44.862%
2026-05-29	43.5000	43.5000	43.5000	43.5000	-0.503%	3	139	-47.080%
2026-05-28	43.7200	43.7200	43.7200	43.7200	-2.844%	2	136	-47.347%
2026-05-27	45.0000	45.0000	45.0000	45.0000	-9.693%	1	134	-48.844%
2026-05-26	47.0000	49.8300	46.8000	49.8300	+17.941%	10	133	-53.803%
2026-05-22	40.3800	43.0000	40.3800	42.2500	+16.713%	4	128	-45.515%
2026-05-21	36.0000	36.2000	36.0000	36.2000	+6.471%	12	126	-36.409%
2026-05-20	34.0000	34.0000	34.0000	34.0000	+4.615%	1	126	-32.294%
2026-05-14	32.4000	32.5000	32.4000	32.5000	-1.902%	6	133	-29.169%
2026-05-13	32.2500	33.1300	32.0000	33.1300	-6.280%	5	127	-30.516%
2026-05-12	35.3500	35.3500	35.3500	35.3500	-3.151%	1	127	-34.880%
2026-05-11	36.5000	36.5000	36.5000	36.5000	0.000%	1	127	-36.932%
2026-05-08	39.0000	39.0000	36.5000	36.5000	-18.889%	7	128	-36.932%
2026-05-07	44.7600	45.0000	44.7600	45.0000	-2.386%	3	125	-48.844%
2026-05-06	46.1000	46.1000	46.1000	46.1000	-1.915%	1	125	-50.065%
2026-05-05	46.0000	47.0000	46.0000	47.0000	+2.620%	3	124	-51.021%
2026-05-04	45.0000	45.8000	45.0000	45.8000	+4.091%	3	123	-49.738%
2026-05-01	44.0000	44.0000	44.0000	44.0000	-3.297%	1	119	-47.682%
2026-04-30	45.5000	45.5000	45.5000	45.5000	+7.059%	1	119	-49.407%
2026-04-29	43.4500	43.4500	42.5000	42.5000	-14.141%	4	117	-45.835%
2026-04-27	48.3500	49.5000	48.3500	49.5000	+5.905%	10	113	-53.495%
2026-04-24	46.7400	46.7400	46.7400	46.7400	+4.728%	4	103	-50.749%
2026-04-20	45.7000	45.7000	44.6300	44.6300	-4.698%	3	103	-48.420%
2026-04-15	47.0000	49.0000	46.8300	46.8300	-2.234%	8	100	-50.843%
2026-04-14	47.9500	47.9500	47.9000	47.9000	+5.507%	22	103	-51.942%
2026-04-10	45.4000	45.4000	45.4000	45.4000	+4.681%	2	83	-49.295%
2026-04-08	43.9100	43.9100	43.3700	43.3700	+15.653%	2	83	-46.922%
2026-03-31	37.5000	37.5000	37.5000	37.5000	-11.765%	2	80	-38.613%
2026-03-30	42.5000	42.5000	42.5000	42.5000	-0.047%	2	82	-45.835%
2026-03-23	42.5200	42.5200	42.5200	42.5200	+7.292%	1	84	-45.861%
2026-03-20	39.2900	39.6300	39.2900	39.6300	-26.949%	3	85	-41.913%
2026-03-18	54.2500	54.2500	54.2500	54.2500	+12.272%	1	85	-57.567%
2026-03-16	48.9900	48.9900	48.3200	48.3200	+2.809%	8	84	-52.359%
2026-03-13	47.5900	47.5900	47.0000	47.0000	+2.777%	2	78	-51.021%
2026-03-11	45.7300	45.7300	45.7300	45.7300	-3.686%	1	79	-49.661%
2026-03-09	48.1400	48.1400	47.4800	47.4800	-7.266%	2	78	-51.516%
2026-03-05	51.2000	51.2000	51.2000	51.2000	-5.185%	1	76	-55.039%
2026-02-24	54.0000	54.0000	54.0000	54.0000	+14.650%	5	75	-57.370%
2026-02-11	47.1000	47.1000	47.1000	47.1000	-0.317%	6	80	-51.125%
2026-02-10	47.2500	47.2500	47.2500	47.2500	+18.778%	1	74	-51.280%
2026-02-06	39.7800	39.7800	39.7800	39.7800	-23.130%	2	73	-42.132%
2026-01-29	51.7500	51.7500	51.7500	51.7500	0.000%	1	73	-55.517%
2026-01-28	49.4900	51.7500	49.4900	51.7500	+5.612%	43	72	-55.517%
2026-01-27	49.0000	49.0000	49.0000	49.0000	+3.704%	2	29	-53.020%
2026-01-26	47.2500	47.2500	47.2500	47.2500	-2.977%	4	27	-51.280%
2026-01-23	48.5000	48.7000	48.5000	48.7000	-4.247%	2	23	-52.731%
2026-01-22	50.8600	50.8600	50.8600	50.8600	+8.791%	1	23	-54.738%
2026-01-21	46.7500	46.7500	46.7500	46.7500	0.000%	1	22	-50.759%
2026-01-20	52.0000	52.0000	46.7500	46.7500	-11.792%	7	21	-50.759%
2026-01-16	51.0000	53.9500	51.0000	53.0000	-9.986%	3	16	-56.566%
2026-01-15	58.8800	58.8800	58.8800	58.8800	+10.056%	5	16	-60.904%
2026-01-14	52.6500	53.5000	52.6500	53.5000	-5.310%	3	20	-56.972%
2026-01-12	54.5000	56.5000	54.5000	56.5000	+8.404%	6	21	-59.257%
2026-01-09	54.1000	55.0000	50.5000	52.1200	+29.587%	11	23	-55.833%
2026-01-08	39.8100	40.2200	39.8100	40.2200	-7.220%	12	21	-42.765%
2026-01-07	44.0000	44.0000	43.3500	43.3500	-16.232%	3	15	-46.897%
2026-01-06	51.7500	51.7500	51.7500	51.7500	+12.451%	2	13	-55.517%
2026-01-05	46.0200	46.0200	46.0200	46.0200	-8.418%	1	10	-49.978%
2026-01-02	50.2500	50.2500	50.2500	50.2500	+5.567%	1	10	-54.189%
2025-12-29	47.5000	47.6000	47.5000	47.6000	-1.142%	3	10	-51.639%
2025-12-23	48.1500	48.1500	48.1500	48.1500	-0.104%	1	8	-52.191%
2025-12-22	48.2000	48.2000	48.2000	48.2000	+0.417%	1	7	-52.241%
2025-12-17	50.7500	50.7500	48.0000	48.0000	-5.138%	2	7	-52.042%
2025-12-11	50.6500	50.6500	50.6000	50.6000	+0.477%	2	7	-54.506%
2025-12-10	50.3600	50.3600	50.3600	50.3600	-2.535%	1	7	-54.289%
2025-12-09	51.6700	51.6700	51.6700	51.6700	-9.589%	1	7	-55.448%
2025-12-03	57.1500	57.1500	57.1500	57.1500	+3.066%	1	7	-59.720%
2025-11-21	55.4500	55.4500	55.4500	55.4500	-7.583%	1	7	-58.485%
2025-11-17	60.0000	60.0000	60.0000	60.0000	-7.336%	2	7	-61.633%
2025-11-12	64.7500	64.7500	64.7500	64.7500	-0.948%	1	7	-64.448%
2025-11-11	65.3700	65.3700	65.3700	65.3700	-11.662%	1	7	-64.785%
2025-10-31	74.0000	74.0000	74.0000	74.0000	-3.633%	2	6	-68.892%
2025-10-29	77.2000	77.2000	76.7900	76.7900	+5.510%	6	4	-70.022%
2025-10-28	72.7500	72.7800	72.7500	72.7800	0.000%	4	4	-68.370%