Dark

VST20280121C200
VST Jan 21 2028 200.00 Call (VST280121C00200000)
option OPRA

EOD

Oct 1, 2026

16.30+5.161%(+0.80)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.2300	16.4000	15.7000	16.3000	+5.161%	160	1,342	0.000%
2026-09-30	15.5000	16.3000	14.7200	15.5000	-8.501%	114	1,221	+5.161%
2026-09-29	16.7500	17.7500	16.1000	16.9400	+5.217%	38	1,179	-3.778%
2026-09-28	15.3000	16.1000	15.3000	16.1000	+0.312%	40	1,186	+1.242%
2026-09-25	16.2800	16.4200	15.1500	16.0500	+0.817%	36	1,169	+1.558%
2026-09-24	15.8500	16.5700	15.5000	15.9200	-2.211%	122	1,142	+2.387%
2026-09-23	16.6500	17.2500	16.2800	16.2800	-6.971%	44	1,046	+0.123%
2026-09-22	18.0000	18.2700	17.5000	17.5000	-3.047%	30	1,022	-6.857%
2026-09-21	17.5000	18.3500	17.5000	18.0500	+1.120%	47	996	-9.695%
2026-09-18	18.6700	18.6700	17.5000	17.8500	-4.851%	18	962	-8.683%
2026-09-17	19.0500	19.8900	18.2500	18.7600	+6.895%	21	950	-13.113%
2026-09-16	18.4000	18.6000	17.4000	17.5500	-5.645%	24	951	-7.123%
2026-09-15	18.6400	19.0000	17.8800	18.6000	+3.621%	43	958	-12.366%
2026-09-14	19.3300	19.6400	17.9500	17.9500	-16.200%	36	921	-9.192%
2026-09-11	21.6000	21.6000	21.2500	21.4200	0.000%	8	911	-23.903%
2026-09-10	22.3800	22.3800	21.4200	21.4200	-5.556%	14	911	-23.903%
2026-09-09	22.6000	22.8000	22.0000	22.6800	-4.142%	19	904	-28.131%
2026-09-08	22.5000	24.5000	22.4100	23.6600	+11.080%	63	907	-31.107%
2026-09-04	20.0700	21.3000	20.0700	21.3000	+14.270%	16	887	-23.474%
2026-09-03	20.5000	20.5000	18.6400	18.6400	-1.895%	29	887	-12.554%
2026-09-02	16.5600	19.0000	16.5600	19.0000	+15.854%	25	865	-14.211%
2026-09-01	15.9100	17.2000	15.9100	16.4000	-4.651%	26	855	-0.610%
2026-08-31	16.7500	17.2000	16.6000	17.2000	-0.058%	32	848	-5.233%
2026-08-28	17.2000	17.7300	16.9000	17.2100	-4.442%	15	816	-5.288%
2026-08-27	18.5500	18.5500	17.5000	18.0100	-2.649%	32	810	-9.495%
2026-08-26	19.0000	19.0000	18.5000	18.5000	+0.217%	3	785	-11.892%
2026-08-25	17.8600	18.4600	17.7200	18.4600	+6.829%	9	783	-11.701%
2026-08-24	17.8000	17.8000	17.1000	17.2800	+1.647%	12	782	-5.671%
2026-08-21	18.3000	18.3000	17.0000	17.0000	-5.292%	30	773	-4.118%
2026-08-20	18.2000	18.5000	17.8500	17.9500	-0.829%	16	757	-9.192%
2026-08-18	19.5000	19.8500	17.9500	18.1000	-14.623%	50	753	-9.945%
2026-08-17	22.5000	22.5000	21.0000	21.2000	-8.384%	85	738	-23.113%
2026-08-14	23.1400	23.1400	23.1400	23.1400	+2.844%	1	657	-29.559%
2026-08-13	23.0000	23.0000	22.3600	22.5000	-6.250%	20	658	-27.556%
2026-08-12	24.1000	24.4200	23.5000	24.0000	+3.896%	13	657	-32.083%
2026-08-11	23.1000	24.0500	23.0000	23.1000	+2.258%	15	655	-29.437%
2026-08-10	22.4100	23.1000	22.0000	22.5900	+2.682%	104	655	-27.844%
2026-08-07	21.3600	22.0700	20.0000	22.0000	-2.655%	65	607	-25.909%
2026-08-06	22.3500	22.9700	22.3500	22.6000	+1.573%	4	654	-27.876%
2026-08-05	23.0500	23.1800	22.2500	22.2500	-6.709%	114	653	-26.742%
2026-08-04	27.5000	27.5000	23.8500	23.8500	-17.759%	34	545	-31.656%
2026-08-03	25.6000	29.0000	25.6000	29.0000	+7.407%	54	515	-43.793%
2026-07-30	27.0000	27.0000	27.0000	27.0000	+12.735%	2	462	-39.630%
2026-07-29	26.0000	26.0000	23.9500	23.9500	-10.834%	7	464	-31.942%
2026-07-28	24.9700	26.8600	24.9700	26.8600	-10.467%	2	457	-39.315%
2026-07-27	30.0000	30.0000	30.0000	30.0000	-15.564%	1	458	-45.667%
2026-07-23	35.0000	35.5300	34.1000	35.5300	+16.837%	4	457	-54.123%
2026-07-20	30.4100	30.4100	30.4100	30.4100	+1.367%	1	460	-46.399%
2026-07-17	26.2100	30.0000	26.0500	30.0000	+9.091%	19	459	-45.667%
2026-07-16	27.7000	27.7000	27.5000	27.5000	-13.631%	2	477	-40.727%
2026-07-15	34.3000	34.3000	31.4700	31.8400	-5.743%	14	477	-48.807%
2026-07-14	32.0000	33.7800	32.0000	33.7800	+12.788%	2	480	-51.747%
2026-07-13	29.9500	29.9500	29.9500	29.9500	-6.406%	1	482	-45.576%
2026-07-10	31.4900	32.0000	31.4900	32.0000	+11.498%	3	482	-49.063%
2026-07-08	28.7000	28.7000	28.7000	28.7000	-3.691%	1	479	-43.206%
2026-07-07	31.5000	31.5000	29.7500	29.8000	+2.794%	3	478	-45.302%
2026-07-06	29.0000	29.0000	28.9900	28.9900	+3.536%	23	479	-43.774%
2026-07-02	30.7000	30.7000	28.0000	28.0000	-3.515%	5	452	-41.786%
2026-07-01	30.0400	30.0400	28.8800	29.0200	-9.313%	3	452	-43.832%
2026-06-30	34.5000	34.5000	30.3800	32.0000	-7.246%	39	451	-49.063%
2026-06-29	34.5000	34.5000	34.5000	34.5000	-7.058%	2	479	-52.754%
2026-06-25	38.3500	38.3500	36.8500	37.1200	+2.825%	22	477	-56.088%
2026-06-23	33.9200	36.1000	33.9200	36.1000	-5.572%	4	495	-54.848%
2026-06-22	37.5500	38.4300	37.5500	38.2300	+5.988%	5	497	-57.363%
2026-06-18	33.5000	37.0000	33.5000	36.0700	+14.146%	8	577	-54.810%
2026-06-17	31.7500	33.4000	31.6000	31.6000	+1.935%	91	577	-48.418%
2026-06-16	32.0000	32.0000	31.0000	31.0000	+5.622%	5	577	-47.419%
2026-06-15	28.3200	29.6400	28.3200	29.3500	+7.156%	10	570	-44.463%
2026-06-12	27.0000	27.3900	26.5000	27.3900	+3.281%	4	570	-40.489%
2026-06-11	23.9800	26.5200	23.9800	26.5200	+17.867%	45	570	-38.537%
2026-06-10	24.0600	24.3500	22.2000	22.5000	-13.127%	72	528	-27.556%
2026-06-09	26.5000	27.1000	24.0500	25.9000	-1.521%	149	458	-37.066%
2026-06-08	27.1000	27.1000	26.3000	26.3000	-3.980%	30	585	-38.023%
2026-06-05	29.0000	29.0000	27.0000	27.3900	-8.486%	5	561	-40.489%
2026-06-04	28.6800	29.9300	28.6800	29.9300	+1.286%	79	563	-45.540%
2026-06-03	30.7000	30.7000	29.5500	29.5500	-8.740%	71	541	-44.839%
2026-06-02	30.6500	34.3000	30.3000	32.3800	+4.452%	47	589	-49.660%
2026-06-01	31.4000	32.0200	29.8000	31.0000	-6.061%	17	562	-47.419%
2026-05-29	33.0000	33.0000	31.4000	33.0000	-2.019%	12	556	-50.606%
2026-05-28	32.7700	35.5100	32.7700	33.6800	-0.059%	19	556	-51.603%
2026-05-27	35.4000	35.4000	32.9500	33.7000	-7.570%	7	552	-51.632%
2026-05-26	32.0000	37.4500	32.0000	36.4600	+15.380%	69	553	-55.293%
2026-05-22	29.1700	31.6000	29.1700	31.6000	+15.963%	6	551	-48.418%
2026-05-21	25.7700	27.5000	25.7700	27.2500	+10.101%	17	551	-40.183%
2026-05-20	23.1500	25.5000	23.1500	24.7500	+18.421%	9	551	-34.141%
2026-05-19	20.5000	20.9000	20.0000	20.9000	+3.363%	36	541	-22.010%
2026-05-18	21.5000	22.0000	20.2200	20.2200	-13.590%	36	541	-19.387%
2026-05-15	22.4400	23.4000	22.1900	23.4000	-0.213%	19	541	-30.342%
2026-05-14	23.2500	23.7000	23.0000	23.4500	-1.842%	29	535	-30.490%
2026-05-13	24.3500	24.3500	22.9300	23.8900	-10.692%	79	522	-31.771%
2026-05-12	26.5000	26.7500	25.4700	26.7500	-4.156%	8	522	-39.065%
2026-05-11	27.3000	27.9100	26.9200	27.9100	+5.560%	8	522	-41.598%
2026-05-08	28.4400	28.4400	26.0000	26.4400	-10.312%	46	502	-38.351%
2026-05-07	34.3000	34.4000	29.4800	29.4800	-10.667%	44	484	-44.708%
2026-05-06	32.7500	34.6500	32.7500	33.0000	-3.650%	37	476	-50.606%
2026-05-05	34.2200	34.2500	34.2200	34.2500	-3.521%	3	454	-52.409%
2026-05-04	32.8500	35.5000	32.8500	35.5000	+12.698%	23	456	-54.085%
2026-05-01	34.2000	34.2300	31.5000	31.5000	-5.120%	7	441	-48.254%
2026-04-30	33.0000	34.2000	32.7200	33.2000	-5.143%	82	441	-50.904%
2026-04-28	35.0000	35.0000	35.0000	35.0000	-11.009%	1	408	-53.429%
2026-04-27	33.8000	39.3300	33.8000	39.3300	+28.951%	2	407	-58.556%
2026-04-23	30.5000	30.5000	30.5000	30.5000	+0.993%	120	406	-46.557%
2026-04-22	30.4000	30.7500	30.2000	30.2000	+0.667%	7	286	-46.026%
2026-04-21	30.0000	30.0000	30.0000	30.0000	-16.667%	3	284	-45.667%
2026-04-16	36.0000	36.0000	36.0000	36.0000	+3.004%	1	281	-54.722%
2026-04-15	36.0000	36.0000	34.9500	34.9500	-1.964%	9	281	-53.362%
2026-04-14	35.6500	35.6500	35.6500	35.6500	+8.689%	1	274	-54.278%
2026-04-10	31.6600	32.8000	31.5000	32.8000	+1.391%	372	273	-50.305%
2026-04-08	33.0000	33.0000	32.3500	32.3500	+2.050%	7	417	-49.614%
2026-04-07	30.6000	31.7000	30.6000	31.7000	+4.793%	3	412	-48.580%
2026-04-06	30.2500	30.2500	30.2500	30.2500	+0.099%	1	413	-46.116%
2026-04-02	31.4000	31.4000	30.2200	30.2200	+6.035%	3	412	-46.062%
2026-03-31	28.0000	28.5000	28.0000	28.5000	-9.322%	4	412	-42.807%
2026-03-30	31.4300	31.4300	31.4300	31.4300	-7.094%	1	412	-48.139%
2026-03-27	32.2500	33.8300	32.2500	33.8300	+16.937%	11	412	-51.818%
2026-03-26	28.9300	28.9300	28.9300	28.9300	-7.483%	2	411	-43.657%
2026-03-24	31.2700	31.2700	31.2700	31.2700	+9.297%	1	413	-47.873%
2026-03-20	31.0000	31.0000	28.6100	28.6100	-27.127%	2	412	-43.027%
2026-03-19	39.2600	39.2600	39.2600	39.2600	-5.054%	1	412	-58.482%
2026-03-18	41.5000	41.5000	41.3500	41.3500	+12.978%	5	412	-60.580%
2026-03-16	36.6000	36.6000	36.6000	36.6000	+0.356%	1	417	-55.464%
2026-03-13	38.4200	38.4200	36.4700	36.4700	+0.746%	3	417	-55.306%
2026-03-12	36.2400	36.2400	36.2000	36.2000	+0.556%	50	418	-54.972%
2026-03-11	37.2000	37.2000	36.0000	36.0000	-10.759%	57	468	-54.722%
2026-03-10	40.2700	40.8500	40.2700	40.3400	+6.720%	39	411	-59.593%
2026-03-09	35.5000	37.8000	35.5000	37.8000	+0.132%	15	429	-56.878%
2026-03-06	40.5000	40.5000	37.7500	37.7500	+2.973%	10	444	-56.821%
2026-03-04	36.6600	36.6600	36.6600	36.6600	-10.694%	1	444	-55.537%
2026-03-02	40.0000	41.0500	40.0000	41.0500	-9.780%	10	443	-60.292%
2026-02-27	45.5000	45.5000	45.5000	45.5000	+3.409%	5	438	-64.176%
2026-02-26	41.0000	44.0000	39.0000	44.0000	+9.780%	13	440	-62.955%
2026-02-24	39.6400	40.1700	39.0800	40.0800	+1.417%	360	439	-59.331%
2026-02-23	39.2700	39.5200	38.6000	39.5200	-5.905%	6	79	-58.755%
2026-02-20	42.0000	42.0000	42.0000	42.0000	-1.083%	4	81	-61.190%
2026-02-19	42.4600	42.4600	42.4600	42.4600	-4.132%	1	81	-61.611%
2026-02-17	43.8500	44.2900	43.7500	44.2900	+5.277%	5	82	-63.197%
2026-02-13	42.0700	42.0700	42.0700	42.0700	+6.372%	5	83	-61.255%
2026-02-11	39.5500	39.5500	39.5500	39.5500	+13.000%	2	83	-58.786%
2026-02-10	35.0000	35.0000	35.0000	35.0000	+11.821%	1	81	-53.429%
2026-02-06	31.3000	31.3000	31.3000	31.3000	+15.285%	1	81	-47.923%
2026-02-05	27.0500	27.1500	27.0500	27.1500	+0.705%	2	80	-39.963%
2026-02-04	30.0000	30.0000	26.9600	26.9600	-15.353%	11	79	-39.540%
2026-02-03	31.8500	31.8500	31.8500	31.8500	-11.675%	1	74	-48.823%
2026-01-30	36.1500	36.1500	36.0600	36.0600	-3.169%	3	74	-54.798%
2026-01-28	37.2400	37.2400	37.2400	37.2400	-4.464%	1	77	-56.230%
2026-01-27	38.3000	38.9800	38.3000	38.9800	+3.864%	4	76	-58.184%
2026-01-26	38.7500	38.7500	37.5300	37.5300	+0.080%	5	79	-56.568%
2026-01-22	37.5000	37.5000	37.5000	37.5000	+9.971%	5	74	-56.533%
2026-01-21	34.1000	34.1000	34.1000	34.1000	-6.447%	1	69	-52.199%
2026-01-20	36.5500	36.5500	36.4500	36.4500	-11.098%	2	69	-55.281%
2026-01-16	40.0000	41.8500	40.0000	41.0000	-15.534%	9	65	-60.244%
2026-01-15	48.5400	48.5400	48.5400	48.5400	+12.231%	5	65	-66.419%
2026-01-13	43.5500	44.1000	43.2500	43.2500	+0.371%	4	62	-62.312%
2026-01-12	44.0000	44.0000	43.0900	43.0900	+10.857%	8	60	-62.172%
2026-01-09	40.2900	40.2900	38.6400	38.8700	+32.211%	13	54	-58.065%
2026-01-08	30.7400	30.8000	29.4000	29.4000	-6.667%	5	42	-44.558%
2026-01-07	33.5000	33.5000	31.5000	31.5000	-7.895%	6	42	-48.254%
2025-12-31	35.4200	35.4200	34.2000	34.2000	-4.469%	2	45	-52.339%
2025-12-30	35.8000	35.8000	35.8000	35.8000	-0.390%	1	45	-54.469%
2025-12-29	35.9400	35.9400	35.9400	35.9400	+0.111%	1	44	-54.647%
2025-12-24	35.9000	35.9000	35.9000	35.9000	-0.637%	1	45	-54.596%
2025-12-22	36.4400	36.6000	36.1300	36.1300	-4.164%	3	45	-54.885%
2025-12-19	38.0000	38.0000	37.6700	37.7000	+1.426%	8	44	-56.764%
2025-12-17	37.1700	37.1700	37.1700	37.1700	-12.644%	1	40	-56.147%
2025-12-16	42.5500	42.5500	42.5500	42.5500	+7.613%	1	40	-61.692%
2025-12-15	41.5100	41.5100	39.5400	39.5400	+2.039%	2	40	-58.776%
2025-12-11	38.7500	38.7500	38.7500	38.7500	+7.490%	1	41	-57.935%
2025-12-10	38.7500	38.7500	36.0500	36.0500	-11.729%	3	41	-54.785%
2025-12-09	40.1000	40.8400	40.1000	40.8400	+3.079%	2	44	-60.088%
2025-12-08	39.7000	39.7000	39.6200	39.6200	-16.237%	2	42	-58.859%
2025-12-04	47.3000	47.3000	47.3000	47.3000	+6.652%	1	41	-65.539%
2025-12-03	44.3500	44.3500	44.3500	44.3500	-2.656%	1	40	-63.247%
2025-12-02	44.6500	45.5600	44.6500	45.5600	-6.120%	2	39	-64.223%
2025-11-28	48.5300	48.5700	48.5300	48.5300	+2.774%	29	39	-66.413%
2025-11-26	47.2200	47.2200	47.2200	47.2200	+6.688%	5	66	-65.481%
2025-11-25	44.2600	44.2600	44.2600	44.2600	-1.644%	1	66	-63.172%
2025-11-24	45.0000	45.0000	45.0000	45.0000	+5.535%	1	66	-63.778%
2025-11-21	40.5700	42.6400	40.5700	42.6400	-11.462%	3	66	-61.773%
2025-11-20	47.0000	48.1600	46.5000	48.1600	-4.083%	9	66	-66.154%
2025-11-19	50.2100	50.2100	50.2100	50.2100	+5.705%	1	74	-67.536%
2025-11-14	42.5900	47.5000	42.5900	47.5000	+3.463%	3	73	-65.684%
2025-11-13	45.9100	45.9100	45.9100	45.9100	-9.287%	2	73	-64.496%
2025-11-12	51.4000	51.4000	50.6100	50.6100	-3.838%	11	75	-67.793%
2025-11-11	52.0100	52.6300	51.8800	52.6300	-4.257%	13	86	-69.029%
2025-11-06	54.1000	54.9700	54.1000	54.9700	-4.764%	7	78	-70.347%
2025-10-31	58.6800	58.6800	57.7200	57.7200	-9.102%	2	85	-71.760%
2025-10-30	63.5000	63.5000	63.5000	63.5000	-2.831%	4	84	-74.331%
2025-10-29	61.6400	65.3500	61.6400	65.3500	+15.256%	3	80	-75.057%
2025-10-28	56.5000	56.7000	56.5000	56.7000	-12.432%	2	81	-71.252%
2025-10-24	65.0000	65.0000	64.1500	64.7500	+10.684%	3	79	-74.826%
2025-10-23	58.5000	58.5000	58.5000	58.5000	+7.084%	1	80	-72.137%
2025-10-22	54.0000	54.6300	52.0600	54.6300	-4.158%	46	81	-70.163%
2025-10-21	57.1000	58.0000	57.0000	57.0000	-12.550%	4	40	-71.404%
2025-10-20	65.1800	65.1800	65.1800	65.1800	-3.509%	2	37	-74.992%
2025-10-17	68.0000	68.0000	67.5500	67.5500	-11.987%	3	37	-75.870%
2025-10-16	76.7500	76.7500	76.7500	76.7500	+6.597%	1	36	-78.762%
2025-10-15	72.0000	72.0000	72.0000	72.0000	+1.237%	3	35	-77.361%
2025-10-14	67.5000	71.1200	67.5000	71.1200	+6.197%	3	35	-77.081%
2025-10-10	66.6000	66.9700	66.6000	66.9700	-9.255%	13	32	-75.661%
2025-10-09	70.0000	73.8000	70.0000	73.8000	+6.570%	3	43	-77.913%
2025-10-08	66.1700	69.2500	66.1700	69.2500	+2.562%	2	42	-76.462%
2025-10-06	66.7500	67.5200	65.6500	67.5200	+0.776%	16	41	-75.859%
2025-10-03	68.5400	68.5400	67.0000	67.0000	+2.682%	2	25	-75.672%
2025-10-02	65.2500	65.2500	65.2500	65.2500	+9.333%	1	23	-75.019%
2025-09-30	60.4300	60.4300	59.5500	59.6800	-14.743%	15	22	-72.688%
2025-09-23	71.7000	71.7000	70.0000	70.0000	-1.947%	6	8	-76.714%
2025-09-17	69.5500	71.3900	69.5500	71.3900	-1.122%	2	2	-77.168%
2025-09-16	72.2000	72.2000	72.2000	72.2000	-3.733%	1	2	-77.424%
2025-09-15	75.0000	75.0000	75.0000	75.0000	0.000%	1	1	-78.267%