Dark

VST20280121C180
VST Jan 21 2028 180.00 Call (VST280121C00180000)
option OPRA

EOD

Oct 1, 2026

20.25+2.896%(+0.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.4000	20.4000	20.2500	20.2500	+2.896%	2	706	0.000%
2026-09-30	18.4000	19.6800	18.4000	19.6800	-7.432%	2	705	+2.896%
2026-09-29	21.5000	21.6100	20.7000	21.2600	+6.300%	11	705	-4.751%
2026-09-28	19.3000	20.0000	19.3000	20.0000	-0.744%	4	706	+1.250%
2026-09-25	21.0000	21.0000	20.1500	20.1500	-2.798%	2	703	+0.496%
2026-09-24	19.6200	21.0000	19.6200	20.7300	+1.122%	3	701	-2.315%
2026-09-23	20.6000	21.0500	20.5000	20.5000	-6.818%	4	701	-1.220%
2026-09-22	22.8000	22.8000	22.0000	22.0000	-3.126%	4	701	-7.955%
2026-09-21	22.5000	22.9500	22.0000	22.7100	-3.362%	103	697	-10.832%
2026-09-17	23.0000	23.5000	23.0000	23.5000	+6.818%	2	616	-13.830%
2026-09-16	22.5500	22.7500	22.0000	22.0000	+0.917%	3	615	-7.955%
2026-09-15	21.8000	21.8000	21.8000	21.8000	-16.794%	1	614	-7.110%
2026-09-11	26.4500	26.4500	26.1400	26.2000	-0.607%	126	614	-22.710%
2026-09-10	27.5000	27.5500	26.2400	26.3600	-3.936%	7	593	-23.179%
2026-09-09	29.5500	29.5500	27.4400	27.4400	-5.379%	6	595	-26.203%
2026-09-08	27.7800	29.0000	27.5000	29.0000	+10.984%	17	598	-30.172%
2026-09-04	24.7700	26.7000	24.0700	26.1300	+1.083%	16	584	-22.503%
2026-09-03	25.8500	25.8500	25.8500	25.8500	+16.968%	1	584	-21.663%
2026-09-02	22.6700	22.6700	21.9000	22.1000	+7.022%	3	585	-8.371%
2026-09-01	20.6500	20.6500	20.6500	20.6500	-1.007%	1	583	-1.937%
2026-08-31	20.8000	21.1000	20.6300	20.8600	-0.667%	10	583	-2.924%
2026-08-28	22.0000	22.8800	21.0000	21.0000	-5.618%	7	581	-3.571%
2026-08-27	23.0000	23.0000	22.2500	22.2500	-1.111%	20	581	-8.989%
2026-08-26	22.5000	22.5000	22.5000	22.5000	+0.852%	1	579	-10.000%
2026-08-25	21.3500	22.3100	21.3500	22.3100	+6.238%	6	578	-9.234%
2026-08-24	21.6000	21.6000	21.0000	21.0000	-4.762%	2	573	-3.571%
2026-08-21	22.0500	22.0500	22.0500	22.0500	-5.567%	1	571	-8.163%
2026-08-20	23.3500	23.3500	23.3500	23.3500	-3.152%	8	570	-13.276%
2026-08-19	24.0000	24.1100	24.0000	24.1100	-1.592%	2	562	-16.010%
2026-08-18	25.0000	25.0000	24.5000	24.5000	-7.056%	2	561	-17.347%
2026-08-17	28.5500	28.5500	26.3600	26.3600	-8.281%	21	559	-23.179%
2026-08-12	29.0000	29.0000	28.7400	28.7400	+4.055%	2	538	-29.541%
2026-08-10	27.8000	27.8800	27.6200	27.6200	+4.226%	7	538	-26.684%
2026-08-07	25.4000	26.5000	25.4000	26.5000	-3.461%	2	536	-23.585%
2026-08-06	27.0000	27.4500	27.0000	27.4500	-4.688%	2	536	-26.230%
2026-08-04	35.8000	35.8000	28.8000	28.8000	-7.067%	9	535	-29.688%
2026-07-31	31.9000	31.9000	30.9900	30.9900	+10.679%	2	528	-34.656%
2026-07-29	29.1000	29.1000	28.0000	28.0000	-21.569%	6	528	-27.679%
2026-07-27	35.2200	35.7000	35.2200	35.7000	-14.878%	6	527	-43.277%
2026-07-24	41.9400	41.9400	41.9400	41.9400	-1.318%	1	527	-51.717%
2026-07-23	42.5000	42.5000	42.5000	42.5000	+1.190%	1	526	-52.353%
2026-07-22	42.0000	42.0000	42.0000	42.0000	+3.448%	1	527	-51.786%
2026-07-21	40.6000	40.6000	40.2000	40.6000	+28.725%	8	528	-50.123%
2026-07-17	31.5400	31.5400	31.5400	31.5400	-2.050%	2	527	-35.796%
2026-07-16	33.7000	33.7000	31.2000	32.2000	-10.556%	7	528	-37.112%
2026-07-13	36.0000	36.0000	36.0000	36.0000	+5.079%	1	529	-43.750%
2026-07-01	34.6500	34.6500	33.3600	34.2600	-12.154%	4	529	-40.893%
2026-06-30	41.0000	41.0000	39.0000	39.0000	-2.500%	2	529	-48.077%
2026-06-29	40.0000	40.0000	40.0000	40.0000	-4.077%	3	530	-49.375%
2026-06-26	41.7000	41.7000	41.7000	41.7000	-5.119%	1	531	-51.439%
2026-06-25	43.4800	44.0000	43.4800	43.9500	+4.394%	3	530	-53.925%
2026-06-23	42.1000	42.1000	42.1000	42.1000	-2.771%	1	530	-51.900%
2026-06-22	43.5500	43.5500	43.1500	43.3000	-1.859%	10	530	-53.233%
2026-06-18	42.9500	44.1200	42.9500	44.1200	+12.868%	7	548	-54.102%
2026-06-17	39.1100	39.1100	39.0900	39.0900	+2.679%	3	548	-48.196%
2026-06-16	37.4000	38.5000	37.2000	38.0700	+10.348%	12	548	-46.809%
2026-06-15	34.5000	34.5000	34.5000	34.5000	+7.813%	5	546	-41.304%
2026-06-12	32.0000	32.0000	32.0000	32.0000	+3.226%	2	546	-36.719%
2026-06-11	28.2000	31.0000	28.2000	31.0000	+14.603%	19	546	-34.677%
2026-06-10	28.5000	28.5000	26.9700	27.0500	-10.990%	4	534	-25.139%
2026-06-09	32.5500	32.5500	29.5000	30.3900	-3.432%	3	533	-33.366%
2026-06-08	31.4700	31.4700	31.4700	31.4700	-2.630%	1	533	-35.653%
2026-06-05	32.4500	32.4500	32.3200	32.3200	-10.841%	2	534	-37.345%
2026-06-03	36.2500	36.2500	36.2500	36.2500	-4.605%	400	534	-44.138%
2026-06-02	38.0000	38.0000	38.0000	38.0000	+4.110%	2	134	-46.711%
2026-06-01	37.7500	37.7500	36.5000	36.5000	-7.595%	3	134	-44.521%
2026-05-28	39.5000	39.5000	39.5000	39.5000	-7.364%	1	132	-48.734%
2026-05-26	37.2500	43.0700	37.2500	42.6400	+16.662%	16	132	-52.509%
2026-05-22	34.0000	36.7000	34.0000	36.5500	+14.757%	5	121	-44.596%
2026-05-21	32.1500	32.1500	31.8500	31.8500	+23.930%	11	121	-36.421%
2026-05-19	25.7000	25.7000	25.7000	25.7000	+2.800%	1	121	-21.206%
2026-05-18	26.7000	26.7000	24.5000	25.0000	-7.715%	11	128	-19.000%
2026-05-15	27.6800	27.6800	27.0900	27.0900	-3.250%	2	128	-25.249%
2026-05-14	28.0000	28.0000	28.0000	28.0000	-3.148%	1	122	-27.679%
2026-05-13	29.0000	29.0000	27.8600	28.9100	-6.742%	27	118	-29.955%
2026-05-12	31.2500	31.2500	31.0000	31.0000	-8.284%	3	118	-34.677%
2026-05-11	31.0000	33.8000	31.0000	33.8000	+8.507%	15	118	-40.089%
2026-05-08	35.5000	35.5000	31.0000	31.1500	-21.139%	10	81	-34.992%
2026-05-07	39.5000	39.5000	39.5000	39.5000	+1.804%	1	75	-48.734%
2026-05-06	38.0000	38.8000	38.0000	38.8000	-5.366%	3	76	-47.809%
2026-05-05	40.0000	41.0000	40.0000	41.0000	+1.235%	2	77	-50.610%
2026-05-04	41.0000	41.0000	39.8700	40.5000	+8.086%	4	75	-50.000%
2026-05-01	39.7500	39.7500	37.4700	37.4700	-10.786%	6	68	-45.957%
2026-04-28	42.0000	42.0000	42.0000	42.0000	-1.176%	3	68	-51.786%
2026-04-27	42.5000	42.5000	42.5000	42.5000	-0.468%	1	64	-52.353%
2026-04-24	42.0000	42.7000	42.0000	42.7000	+18.611%	2	63	-52.576%
2026-04-23	36.0000	36.0000	36.0000	36.0000	-2.067%	2	62	-43.750%
2026-04-22	36.7800	36.7800	36.7600	36.7600	+0.273%	5	60	-44.913%
2026-04-21	38.0200	38.0200	36.2500	36.6600	-7.611%	7	62	-44.763%
2026-04-20	40.0000	40.0500	39.6800	39.6800	-5.072%	4	62	-48.967%
2026-04-17	42.5400	42.5400	41.7500	41.8000	-1.809%	3	59	-51.555%
2026-04-16	42.5700	42.5700	42.5700	42.5700	+3.025%	2	58	-52.431%
2026-04-14	41.4200	41.4200	41.3200	41.3200	+3.481%	2	56	-50.992%
2026-04-09	39.9700	39.9700	39.9200	39.9300	+11.381%	6	56	-49.286%
2026-04-07	35.8500	35.8500	35.8500	35.8500	-1.294%	2	53	-43.515%
2026-04-02	36.3200	36.3200	36.3200	36.3200	-4.547%	1	51	-44.246%
2026-03-27	38.0500	38.0500	38.0500	38.0500	+12.408%	1	51	-46.781%
2026-03-26	33.8500	33.8500	33.8500	33.8500	-9.225%	1	50	-40.177%
2026-03-24	37.2900	37.2900	37.2900	37.2900	-1.868%	1	49	-45.696%
2026-03-23	38.0000	38.1000	38.0000	38.0000	-4.040%	5	49	-46.711%
2026-03-20	39.6300	39.6300	37.9500	39.6000	-16.155%	3	54	-48.864%
2026-03-18	47.2300	47.2300	47.2300	47.2300	+7.219%	1	53	-57.125%
2026-03-17	44.0500	44.0500	44.0500	44.0500	-6.930%	2	53	-54.030%
2026-03-10	47.2000	47.3300	47.2000	47.3300	-4.615%	5	53	-57.215%
2026-02-27	49.9700	49.9700	49.6200	49.6200	+4.684%	3	49	-59.190%
2026-02-26	47.4000	47.4000	47.4000	47.4000	-7.422%	5	46	-57.278%
2026-02-17	51.2000	51.2000	51.2000	51.2000	+2.811%	1	48	-60.449%
2026-02-13	48.9000	49.8000	48.9000	49.8000	+28.882%	4	51	-59.337%
2026-02-09	38.6400	38.6400	38.6400	38.6400	+24.125%	1	51	-47.593%
2026-02-05	31.1300	31.1300	31.1300	31.1300	-1.331%	1	51	-34.950%
2026-02-04	31.5500	31.5500	31.5500	31.5500	-15.867%	2	52	-35.816%
2026-02-03	37.5000	37.5000	37.5000	37.5000	-9.223%	1	54	-46.000%
2026-02-02	41.3100	41.3100	41.3100	41.3100	-2.663%	5	53	-50.980%
2026-01-30	42.3600	42.4400	42.3600	42.4400	-4.047%	3	58	-52.286%
2026-01-27	44.2300	44.2300	44.2300	44.2300	+3.100%	1	56	-54.217%
2026-01-23	42.9000	42.9000	42.9000	42.9000	-0.279%	5	57	-52.797%
2026-01-21	42.8300	43.0200	42.8300	43.0200	+2.210%	2	60	-52.929%
2026-01-20	42.8000	42.8000	42.0900	42.0900	-12.313%	2	58	-51.889%
2026-01-16	47.0000	48.0000	47.0000	48.0000	-14.286%	2	55	-57.813%
2026-01-15	50.0000	57.2000	50.0000	56.0000	+19.149%	8	55	-63.839%
2026-01-14	47.0000	47.0000	47.0000	47.0000	-6.225%	1	51	-56.915%
2026-01-13	50.1200	50.1200	50.1200	50.1200	-2.109%	1	50	-59.597%
2026-01-12	49.2500	51.2000	49.2500	51.2000	+12.527%	7	50	-60.449%
2026-01-09	49.1000	49.1000	45.5000	45.5000	+31.693%	5	44	-55.495%
2026-01-08	35.1500	35.1500	34.5500	34.5500	-7.891%	6	44	-41.389%
2026-01-07	40.4300	40.4300	37.5100	37.5100	-23.214%	6	48	-46.014%
2026-01-06	45.7100	48.8500	43.4000	48.8500	+14.671%	5	43	-58.547%
2026-01-05	47.5700	47.5700	40.8800	42.6000	-4.270%	13	28	-52.465%
2026-01-02	46.5000	46.5000	44.5000	44.5000	+6.281%	5	28	-54.494%
2025-12-30	42.5900	42.5900	41.8700	41.8700	-3.414%	7	25	-51.636%
2025-12-24	43.3500	43.3500	43.3500	43.3500	-3.560%	1	21	-53.287%
2025-12-17	44.9500	44.9500	44.9500	44.9500	-7.795%	1	21	-54.950%
2025-12-15	48.7500	48.7500	48.7500	48.7500	-4.412%	2	21	-58.462%
2025-12-11	49.6000	51.0000	49.6000	51.0000	+13.738%	2	19	-60.294%
2025-12-10	43.0500	44.8400	43.0500	44.8400	-1.494%	3	18	-54.839%
2025-12-09	45.5200	45.5200	45.5200	45.5200	-0.459%	1	20	-55.514%
2025-12-08	45.7300	45.7300	45.7300	45.7300	-6.578%	1	21	-55.718%
2025-12-05	50.0000	50.0000	48.9500	48.9500	-4.674%	3	21	-58.631%
2025-12-04	51.3500	51.3500	51.3500	51.3500	-2.930%	1	23	-60.565%
2025-12-02	52.9000	52.9000	52.9000	52.9000	-3.291%	1	23	-61.720%
2025-11-26	54.7000	54.7000	54.7000	54.7000	+13.958%	1	22	-62.980%
2025-11-25	48.0000	48.0000	48.0000	48.0000	-5.882%	3	22	-57.813%
2025-11-24	51.0000	51.0000	51.0000	51.0000	+5.437%	2	19	-60.294%
2025-11-21	48.3700	48.3700	48.3700	48.3700	-11.134%	1	21	-58.135%
2025-11-20	54.4300	54.4300	54.4300	54.4300	-6.139%	5	22	-62.796%
2025-11-19	57.9900	57.9900	57.9900	57.9900	+5.898%	1	17	-65.080%
2025-11-14	54.7600	54.7600	54.7600	54.7600	+2.604%	4	18	-63.020%
2025-11-13	53.0300	56.0000	53.0000	53.3700	-10.303%	5	20	-62.057%
2025-11-12	59.5000	59.5000	59.5000	59.5000	-0.168%	5	17	-65.966%
2025-11-11	59.6500	59.6500	59.6000	59.6000	-4.380%	2	12	-66.023%
2025-11-06	62.3300	62.3300	62.3300	62.3300	-4.108%	1	12	-67.512%
2025-10-31	65.0000	65.0000	65.0000	65.0000	-11.444%	1	12	-68.846%
2025-10-29	73.8000	73.8000	73.4000	73.4000	+13.798%	3	12	-72.411%
2025-10-28	66.0000	66.0000	64.5000	64.5000	-2.124%	3	13	-68.605%
2025-10-23	65.9000	65.9000	65.9000	65.9000	+8.388%	2	12	-69.272%
2025-10-22	59.5000	61.0000	59.1600	60.8000	-12.392%	9	10	-66.694%
2025-10-21	69.4000	69.4000	69.4000	69.4000	-13.011%	1	6	-70.821%
2025-10-17	79.7800	79.7800	79.7800	79.7800	-2.434%	1	5	-74.618%
2025-10-16	81.7700	81.7700	81.7700	81.7700	-4.919%	1	5	-75.235%
2025-10-15	86.0000	86.0000	86.0000	86.0000	+18.294%	1	5	-76.453%
2025-10-10	72.7000	72.7000	72.7000	72.7000	-9.745%	2	4	-72.146%
2025-10-03	80.5500	80.5500	80.5500	80.5500	+11.875%	1	2	-74.860%
2025-09-25	72.0000	72.0000	72.0000	72.0000	-9.400%	1	3	-71.875%
2025-09-23	79.4700	79.4700	79.4700	79.4700	0.000%	2	2	-74.519%