Dark

VST20280121C170
VST Jan 21 2028 170.00 Call (VST280121C00170000)
option OPRA

EOD

Oct 1, 2026

22.90+2.507%(+0.56)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	23.2300	23.2500	22.9000	22.9000	+2.507%	5	996	0.000%
2026-09-30	21.7100	22.6500	21.7100	22.3400	-7.876%	7	995	+2.507%
2026-09-29	24.1800	24.2500	23.8500	24.2500	+7.159%	4	1,055	-5.567%
2026-09-28	22.5000	22.6300	22.2000	22.6300	-0.308%	8	1,054	+1.193%
2026-09-25	22.5700	22.8400	21.9000	22.7000	+1.114%	970	1,054	+0.881%
2026-09-24	22.3000	22.4500	22.2000	22.4500	-12.984%	4	214	+2.004%
2026-09-22	25.8000	25.8000	25.8000	25.8000	-0.769%	1	218	-11.240%
2026-09-18	26.0000	26.0000	26.0000	26.0000	+1.207%	1	217	-11.923%
2026-09-16	25.6900	25.6900	25.6900	25.6900	+2.310%	1	216	-10.860%
2026-09-15	26.0100	26.0100	25.1100	25.1100	-5.245%	2	216	-8.801%
2026-09-14	26.5000	26.5000	26.5000	26.5000	-14.928%	1	216	-13.585%
2026-09-10	30.7000	31.2600	30.7000	31.1500	+1.797%	6	215	-26.485%
2026-09-09	30.6000	30.6000	30.6000	30.6000	-3.165%	2	212	-25.163%
2026-09-08	31.6000	33.3500	31.6000	31.6000	+21.726%	6	211	-27.532%
2026-09-03	26.2300	26.2300	25.9300	25.9600	+7.007%	5	212	-11.787%
2026-09-02	24.2600	24.2600	24.2600	24.2600	+5.204%	18	210	-5.606%
2026-09-01	23.0600	23.0600	23.0600	23.0600	-1.705%	1	228	-0.694%
2026-08-31	23.4600	23.4600	23.4600	23.4600	-3.457%	1	228	-2.387%
2026-08-27	24.7200	24.7200	24.3000	24.3000	-13.830%	10	227	-5.761%
2026-08-26	28.2000	28.2000	28.2000	28.2000	+12.800%	1	221	-18.794%
2026-08-25	25.0000	25.0000	25.0000	25.0000	+5.619%	4	221	-8.400%
2026-08-24	23.5800	23.6700	23.5800	23.6700	-1.334%	10	217	-3.253%
2026-08-21	23.9900	23.9900	23.9900	23.9900	-3.693%	1	209	-4.544%
2026-08-20	24.6500	24.9100	24.0000	24.9100	-3.187%	3	209	-8.069%
2026-08-19	25.7300	25.7300	25.7300	25.7300	-12.780%	1	209	-10.999%
2026-08-17	29.9000	29.9000	29.5000	29.5000	-5.053%	2	209	-22.373%
2026-08-14	31.0700	31.0700	31.0700	31.0700	+3.017%	1	207	-26.295%
2026-08-13	30.1600	30.1600	30.1600	30.1600	-1.599%	5	207	-24.072%
2026-08-11	30.8000	30.8000	30.6500	30.6500	+7.544%	7	212	-25.285%
2026-08-10	28.5000	28.5000	28.5000	28.5000	+6.702%	2	205	-19.649%
2026-08-07	26.7100	26.7100	26.7100	26.7100	-15.953%	1	205	-14.264%
2026-08-04	31.7800	31.7800	31.7800	31.7800	-1.457%	1	206	-27.942%
2026-07-29	32.2500	32.2500	32.2500	32.2500	-3.731%	4	206	-28.992%
2026-07-28	34.7500	34.7500	33.5000	33.5000	-12.987%	4	210	-31.642%
2026-07-27	43.7000	43.7000	38.5000	38.5000	-10.465%	2	208	-40.519%
2026-07-24	46.5700	46.5700	43.0000	43.0000	-5.805%	2	210	-46.744%
2026-07-23	45.2900	45.6500	45.2900	45.6500	-1.828%	2	209	-49.836%
2026-07-22	46.5000	46.5000	46.5000	46.5000	+29.526%	1	211	-50.753%
2026-07-16	36.8000	36.8000	33.5000	35.9000	-13.702%	5	210	-36.212%
2026-07-15	41.6000	41.6000	41.6000	41.6000	+0.313%	10	215	-44.952%
2026-07-14	41.4700	41.4700	41.4700	41.4700	+10.912%	5	225	-44.779%
2026-07-08	37.3900	37.3900	37.3900	37.3900	+5.176%	2	224	-38.754%
2026-07-02	36.5500	36.5500	35.5500	35.5500	-6.324%	6	231	-35.584%
2026-07-01	39.0500	39.0500	37.8000	37.9500	-15.667%	114	231	-39.657%
2026-06-30	45.0000	45.0000	45.0000	45.0000	-1.099%	5	177	-49.111%
2026-06-26	45.5000	45.5000	45.5000	45.5000	-3.704%	1	172	-49.670%
2026-06-25	47.2500	47.2500	47.2500	47.2500	+4.883%	20	172	-51.534%
2026-06-24	45.0500	45.0500	45.0500	45.0500	+2.386%	10	152	-49.168%
2026-06-23	45.6300	45.6300	44.0000	44.0000	-6.123%	19	142	-47.955%
2026-06-22	46.8700	46.8700	46.8700	46.8700	-4.210%	1	158	-51.141%
2026-06-18	46.6100	48.9300	46.6100	48.9300	+16.806%	5	154	-53.198%
2026-06-17	41.8900	41.8900	41.8900	41.8900	-1.782%	1	154	-45.333%
2026-06-16	40.3100	42.6500	40.3100	42.6500	+10.492%	6	154	-46.307%
2026-06-15	38.2600	38.6000	38.2600	38.6000	+13.529%	2	157	-40.674%
2026-06-11	34.0000	34.0000	34.0000	34.0000	+3.817%	1	157	-32.647%
2026-06-09	32.7500	32.7500	32.7500	32.7500	-7.250%	2	156	-30.076%
2026-06-05	38.0000	38.0000	34.4000	35.3100	-8.523%	4	154	-35.146%
2026-06-03	40.2500	41.0600	38.6000	38.6000	-10.233%	16	153	-40.674%
2026-06-02	40.8000	43.0000	40.8000	43.0000	+2.920%	3	141	-46.744%
2026-05-29	41.7800	41.7800	41.7800	41.7800	-6.741%	1	138	-45.189%
2026-05-28	45.3300	45.3300	44.8000	44.8000	-6.276%	5	137	-48.884%
2026-05-26	45.0000	47.8000	45.0000	47.8000	+17.734%	5	132	-52.092%
2026-05-22	40.6000	40.6000	40.6000	40.6000	+27.914%	5	132	-43.596%
2026-05-20	31.7400	31.7400	31.7400	31.7400	+19.638%	2	132	-27.851%
2026-05-19	26.5300	26.5300	26.5300	26.5300	-3.737%	1	130	-13.683%
2026-05-18	28.3700	28.3700	27.1300	27.5600	-8.742%	4	130	-16.909%
2026-05-15	30.2000	30.2000	30.2000	30.2000	-3.019%	1	130	-24.172%
2026-05-14	31.1400	31.1400	31.1400	31.1400	-1.921%	2	129	-26.461%
2026-05-13	30.2600	32.0000	30.2600	31.7500	-5.926%	6	127	-27.874%
2026-05-12	33.7400	33.9700	33.7400	33.7500	-5.063%	7	127	-32.148%
2026-05-11	35.5500	35.5500	35.5500	35.5500	-0.698%	1	127	-35.584%
2026-05-08	36.6000	36.6000	34.8000	35.8000	-8.205%	16	123	-36.034%
2026-05-07	43.0000	43.0000	39.0000	39.0000	-7.363%	2	120	-41.282%
2026-05-06	44.0000	44.0000	42.1000	42.1000	-4.318%	4	118	-45.606%
2026-05-04	44.9000	45.0000	44.0000	44.0000	+4.513%	47	116	-47.955%
2026-05-01	42.1000	42.1000	42.1000	42.1000	-1.313%	1	106	-45.606%
2026-04-30	42.0000	42.6600	42.0000	42.6600	+2.573%	3	106	-46.320%
2026-04-29	41.5900	41.5900	41.5900	41.5900	-6.623%	1	103	-44.939%
2026-04-28	44.5400	44.5400	44.5400	44.5400	-3.530%	1	102	-48.586%
2026-04-24	46.1700	46.1700	46.1700	46.1700	+15.425%	5	101	-50.401%
2026-04-23	40.0000	40.0000	40.0000	40.0000	+1.807%	5	96	-42.750%
2026-04-22	39.4400	39.4400	39.2900	39.2900	-1.775%	5	96	-41.715%
2026-04-21	40.0000	40.0000	40.0000	40.0000	-5.325%	2	94	-42.750%
2026-04-20	43.6500	43.6500	42.2500	42.2500	-9.626%	3	94	-45.799%
2026-04-16	46.7800	46.7800	46.7500	46.7500	-0.107%	5	93	-51.016%
2026-04-15	46.0000	48.0000	46.0000	46.8000	+1.850%	9	93	-51.068%
2026-04-14	45.9500	45.9500	45.9500	45.9500	+3.027%	2	91	-50.163%
2026-04-13	44.6000	44.6000	44.6000	44.6000	+13.428%	1	91	-48.655%
2026-04-02	39.3200	39.3200	39.3200	39.3200	+8.980%	1	90	-41.760%
2026-03-31	36.0800	36.0800	36.0800	36.0800	-6.286%	1	90	-36.530%
2026-03-26	39.2500	39.2500	38.5000	38.5000	-25.286%	2	90	-40.519%
2026-03-18	47.8500	52.0800	47.8500	51.5300	+9.104%	5	89	-55.560%
2026-03-17	48.2400	48.2400	47.2300	47.2300	-8.005%	2	94	-51.514%
2026-03-10	51.3400	51.3400	51.3400	51.3400	+14.089%	3	94	-55.395%
2026-03-09	45.0000	45.0000	45.0000	45.0000	-2.386%	1	91	-49.111%
2026-03-03	46.1000	46.1000	46.1000	46.1000	-15.023%	2	92	-50.325%
2026-02-27	54.2500	54.2500	54.2500	54.2500	+7.746%	1	94	-57.788%
2026-02-26	50.3500	50.3500	50.3500	50.3500	-2.422%	1	94	-54.518%
2026-02-24	49.0000	51.6000	49.0000	51.6000	+4.411%	4	93	-55.620%
2026-02-23	49.4200	49.4200	49.4200	49.4200	-9.900%	1	89	-53.662%
2026-02-18	54.8500	54.8500	54.8500	54.8500	+4.397%	2	88	-58.250%
2026-02-13	48.0000	52.5400	48.0000	52.5400	+14.367%	2	88	-56.414%
2026-02-10	45.9400	45.9400	45.9400	45.9400	+9.773%	1	88	-50.152%
2026-02-09	39.0000	41.8500	39.0000	41.8500	+17.358%	3	89	-45.281%
2026-02-05	35.6600	35.6600	35.6600	35.6600	+3.422%	1	88	-35.782%
2026-02-04	33.9500	34.4800	33.9500	34.4800	-12.487%	11	88	-33.585%
2026-02-03	40.4800	40.4800	39.4000	39.4000	-12.444%	5	98	-41.878%
2026-01-27	45.0000	45.0000	45.0000	45.0000	-5.103%	1	103	-49.111%
2026-01-26	47.4200	47.4200	47.4200	47.4200	+1.109%	1	104	-51.708%
2026-01-23	46.9000	46.9000	46.9000	46.9000	-4.286%	3	103	-51.173%
2026-01-22	49.0000	49.0000	49.0000	49.0000	+5.946%	1	100	-53.265%
2026-01-21	44.9600	46.2500	42.2000	46.2500	-0.538%	67	100	-50.486%
2026-01-20	46.5000	46.5000	46.5000	46.5000	-9.796%	1	87	-50.753%
2026-01-16	52.1200	52.9200	50.5000	51.5500	-14.083%	12	86	-55.577%
2026-01-15	57.1700	61.2000	57.1700	60.0000	+18.227%	15	86	-61.833%
2026-01-14	50.5000	50.7500	50.5000	50.7500	-5.229%	2	71	-54.877%
2026-01-13	53.5500	53.5500	53.5500	53.5500	-0.833%	1	69	-57.236%
2026-01-12	50.6000	55.3000	50.6000	54.0000	+9.778%	12	68	-57.593%
2026-01-09	52.6500	52.6500	49.0000	49.1900	+27.766%	22	58	-53.446%
2026-01-08	37.7500	38.5000	37.7500	38.5000	-9.646%	14	50	-40.519%
2026-01-07	42.6100	42.6100	42.6100	42.6100	-4.782%	4	55	-46.257%
2026-01-05	51.4200	51.4200	44.7500	44.7500	-6.965%	19	39	-48.827%
2026-01-02	48.1000	48.1000	48.1000	48.1000	+5.947%	6	39	-52.391%
2025-12-30	45.4000	45.4000	45.4000	45.4000	-5.417%	1	45	-49.559%
2025-12-18	52.8000	52.8000	48.0000	48.0000	-1.011%	5	45	-52.292%
2025-12-17	49.0000	49.0000	48.4900	48.4900	-7.107%	2	41	-52.774%
2025-12-16	52.2000	52.2000	52.2000	52.2000	+0.134%	10	41	-56.130%
2025-12-11	52.1300	52.1300	52.1300	52.1300	+3.433%	25	41	-56.071%
2025-12-09	50.4000	50.4000	50.4000	50.4000	+1.715%	10	42	-54.563%
2025-12-08	49.6500	49.6500	49.5500	49.5500	-3.505%	2	41	-53.784%
2025-12-05	51.3500	51.3500	51.3500	51.3500	-8.140%	5	40	-55.404%
2025-12-02	55.9000	55.9000	55.9000	55.9000	+0.179%	25	40	-59.034%
2025-11-25	55.8000	55.8000	55.8000	55.8000	+3.009%	5	19	-58.961%
2025-11-21	54.1700	54.1700	54.1700	54.1700	-14.653%	11	14	-57.726%
2025-11-11	63.5500	63.9500	63.4700	63.4700	-0.408%	5	7	-63.920%
2025-11-07	63.7300	63.7300	63.7300	63.7300	-4.281%	1	4	-64.067%
2025-11-06	66.5800	66.5800	66.5800	66.5800	-14.378%	1	5	-65.605%
2025-10-29	77.7600	77.7600	77.7600	77.7600	+4.306%	2	4	-70.550%
2025-10-20	74.5500	74.5500	74.5500	74.5500	-13.915%	1	2	-69.282%
2025-10-09	86.6000	86.6000	86.6000	86.6000	+13.947%	1	1	-73.557%
2025-10-07	76.0000	76.0000	76.0000	76.0000	-11.628%	1	2	-69.868%
2025-10-03	86.0000	86.0000	86.0000	86.0000	0.000%	1	1	-73.372%