Dark

VST20280121C220
VST Jan 21 2028 220.00 Call (VST280121C00220000)
option OPRA

EOD

Oct 1, 2026

12.95+3.023%(+0.38)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.1000	13.1000	12.9500	12.9500	+3.023%	14	211	0.000%
2026-09-30	12.6100	12.6100	12.4800	12.5700	-6.820%	9	198	+3.023%
2026-09-29	13.4900	13.4900	13.4900	13.4900	+8.966%	1	195	-4.003%
2026-09-25	13.0000	13.0000	12.3800	12.3800	-4.696%	4	196	+4.604%
2026-09-24	12.9500	12.9900	12.5000	12.9900	-7.544%	18	195	-0.308%
2026-09-23	13.5000	14.0500	13.5000	14.0500	-4.746%	2	200	-7.829%
2026-09-22	15.1500	15.1500	14.7500	14.7500	+1.027%	2	200	-12.203%
2026-09-21	14.8500	15.6000	14.6000	14.6000	-0.680%	4	199	-11.301%
2026-09-17	15.6300	15.6300	14.7000	14.7000	-1.010%	154	197	-11.905%
2026-09-16	14.3000	14.8500	14.3000	14.8500	+0.270%	9	202	-12.795%
2026-09-15	14.8100	14.8100	14.8100	14.8100	-0.470%	5	195	-12.559%
2026-09-14	14.8800	14.8800	14.8800	14.8800	-15.214%	1	190	-12.970%
2026-09-10	18.0100	18.0100	17.5500	17.5500	-7.143%	2	191	-26.211%
2026-09-08	18.3200	19.9500	18.3100	18.9000	+14.754%	16	190	-31.481%
2026-09-04	16.4700	16.4700	16.4700	16.4700	+13.586%	1	191	-21.372%
2026-09-02	13.7500	14.5000	13.7500	14.5000	+6.775%	4	191	-10.690%
2026-08-31	13.5800	13.5800	13.5800	13.5800	-6.602%	1	190	-4.639%
2026-08-27	14.5400	14.5400	14.5400	14.5400	-2.547%	1	189	-10.935%
2026-08-26	16.0000	16.0000	14.9200	14.9200	+3.110%	3	188	-13.204%
2026-08-25	14.4700	14.4700	14.4700	14.4700	+3.951%	1	188	-10.504%
2026-08-24	13.9200	13.9200	13.9200	13.9200	-1.625%	1	187	-6.968%
2026-08-21	14.1500	14.1500	14.1500	14.1500	-2.749%	10	186	-8.481%
2026-08-20	14.5500	14.5500	14.5500	14.5500	-6.371%	1	186	-10.997%
2026-08-18	16.5900	16.5900	15.2500	15.5400	-13.619%	33	185	-16.667%
2026-08-17	17.8500	18.1800	17.8500	17.9900	-9.643%	116	157	-28.016%
2026-08-12	19.6500	19.9100	19.6500	19.9100	+2.207%	2	89	-34.957%
2026-08-11	19.4800	19.4800	19.4800	19.4800	+14.588%	1	90	-33.522%
2026-08-07	16.5000	17.0000	16.5000	17.0000	-16.049%	3	89	-23.824%
2026-08-04	20.5000	20.5000	20.2500	20.2500	-15.519%	4	89	-36.049%
2026-08-03	23.9700	23.9700	23.9700	23.9700	+25.301%	1	88	-45.974%
2026-07-29	19.1800	19.1800	19.1300	19.1300	-13.045%	8	89	-32.305%
2026-07-28	22.0000	22.0000	22.0000	22.0000	-27.297%	1	97	-41.136%
2026-07-23	30.4400	30.4400	30.2600	30.2600	+20.366%	2	97	-57.204%
2026-07-17	25.1400	25.1400	25.1400	25.1400	+10.895%	1	97	-48.488%
2026-07-16	23.9000	23.9000	22.6700	22.6700	-13.142%	2	97	-42.876%
2026-07-15	30.2500	30.2500	26.1000	26.1000	-0.458%	2	97	-50.383%
2026-07-14	30.2100	30.2700	26.2200	26.2200	+2.824%	4	96	-50.610%
2026-07-13	26.0700	26.0700	24.9500	25.5000	+0.552%	6	95	-49.216%
2026-07-07	25.3600	25.3600	25.3600	25.3600	+1.440%	1	95	-48.935%
2026-07-01	23.9500	25.0000	23.9500	25.0000	-5.660%	21	95	-48.200%
2026-06-30	28.8000	28.8000	26.5000	26.5000	-9.091%	2	74	-51.132%
2026-06-29	29.1200	29.1500	29.1200	29.1500	-2.508%	3	72	-55.575%
2026-06-26	29.9000	29.9000	29.9000	29.9000	-8.451%	1	72	-56.689%
2026-06-25	32.6600	32.6600	32.6600	32.6600	+14.396%	1	71	-60.349%
2026-06-24	28.5500	28.5500	28.5500	28.5500	-3.155%	1	71	-54.641%
2026-06-23	29.4800	29.4800	29.4800	29.4800	-4.903%	1	71	-56.072%
2026-06-22	31.0000	31.0000	31.0000	31.0000	-5.344%	2	72	-58.226%
2026-06-18	31.4100	32.7500	31.2400	32.7500	+21.296%	6	72	-60.458%
2026-06-17	27.0000	27.0000	27.0000	27.0000	+26.761%	1	72	-52.037%
2026-06-11	20.4300	21.3000	20.4300	21.3000	-23.847%	7	72	-39.202%
2026-06-02	26.8000	28.1000	26.8000	27.9700	+5.827%	7	74	-53.700%
2026-06-01	26.0000	26.4300	26.0000	26.4300	-10.376%	2	75	-51.003%
2026-05-29	29.1900	29.4900	29.1900	29.4900	-0.372%	2	74	-56.087%
2026-05-28	29.2300	29.6000	29.2300	29.6000	+3.605%	4	73	-56.250%
2026-05-27	29.5700	29.5700	28.5700	28.5700	-8.751%	2	71	-54.673%
2026-05-26	26.8600	31.8200	26.8600	31.3100	+16.394%	9	73	-58.639%
2026-05-22	26.9800	26.9800	26.9000	26.9000	+32.057%	2	74	-51.859%
2026-05-20	18.8000	20.3700	18.8000	20.3700	+23.156%	4	76	-36.426%
2026-05-19	16.5400	16.5400	16.5400	16.5400	-12.579%	1	72	-21.705%
2026-05-15	18.9200	18.9200	18.9200	18.9200	-2.825%	3	72	-31.554%
2026-05-14	19.4700	19.4700	19.4700	19.4700	-4.089%	2	71	-33.487%
2026-05-13	20.0000	20.3000	20.0000	20.3000	-3.791%	2	70	-36.207%
2026-05-11	22.5500	22.7000	21.1000	21.1000	-27.392%	6	70	-38.626%
2026-05-06	29.0000	29.0600	29.0000	29.0600	+8.757%	14	70	-55.437%
2026-05-01	28.1600	28.1600	26.7200	26.7200	-2.695%	5	65	-51.534%
2026-04-29	27.4600	27.4600	27.4600	27.4600	-17.956%	1	65	-52.840%
2026-04-27	30.5200	33.5200	30.5200	33.4700	+31.979%	7	64	-61.309%
2026-04-22	25.3600	25.3600	25.3600	25.3600	-2.274%	4	61	-48.935%
2026-04-21	26.8000	26.8000	25.9500	25.9500	-15.610%	2	57	-50.096%
2026-04-15	30.7500	30.7500	30.7500	30.7500	+9.821%	2	56	-57.886%
2026-04-08	27.3500	28.4500	27.3500	28.0000	+4.478%	10	56	-53.750%
2026-04-01	26.7500	26.8000	26.7500	26.8000	+6.645%	6	52	-51.679%
2026-03-30	25.1300	25.1300	25.1300	25.1300	-13.583%	1	52	-48.468%
2026-03-27	28.5500	29.0800	28.5500	29.0800	+5.210%	3	51	-55.468%
2026-03-23	27.6400	27.6400	27.6400	27.6400	+15.167%	2	54	-53.148%
2026-03-20	32.0000	32.0000	24.0000	24.0000	-27.140%	23	52	-46.042%
2026-03-19	31.9500	32.9400	31.9500	32.9400	-0.663%	2	50	-60.686%
2026-03-18	33.0000	33.3000	33.0000	33.1600	+2.031%	3	51	-60.947%
2026-03-17	32.5000	32.5000	32.5000	32.5000	+5.348%	2	53	-60.154%
2026-03-16	30.5000	30.8500	30.5000	30.8500	-6.628%	3	53	-58.023%
2026-03-13	33.0400	33.0400	33.0400	33.0400	+5.089%	1	52	-60.805%
2026-03-12	31.4400	31.4400	31.4400	31.4400	+4.487%	2	53	-58.810%
2026-03-11	31.2000	31.2000	29.5000	30.0900	-14.029%	3	51	-56.962%
2026-03-05	33.3700	35.0000	33.3700	35.0000	+11.394%	2	50	-63.000%
2026-03-04	31.9600	31.9600	31.4200	31.4200	-0.821%	5	51	-58.784%
2026-03-03	28.7200	31.6800	28.5000	31.6800	-10.331%	4	47	-59.122%
2026-03-02	35.3300	35.3300	35.3300	35.3300	-5.787%	2	46	-63.346%
2026-02-26	34.6400	37.5000	34.6400	37.5000	+1.078%	3	44	-65.467%
2026-02-25	38.0000	38.0000	37.1000	37.1000	+0.952%	3	43	-65.094%
2026-02-19	36.0000	36.7500	36.0000	36.7500	+0.410%	3	43	-64.762%
2026-02-13	35.0000	36.6700	34.5800	36.6000	+11.927%	5	43	-64.617%
2026-02-12	32.7000	32.7000	32.7000	32.7000	+1.553%	1	43	-60.398%
2026-02-10	32.2000	32.2000	32.2000	32.2000	+15.000%	1	42	-59.783%
2026-02-09	27.0000	28.0000	26.8000	28.0000	+6.667%	16	43	-53.750%
2026-02-06	25.4500	26.7500	25.4500	26.2500	+14.081%	5	56	-50.667%
2026-02-05	22.5000	23.4500	22.5000	23.0100	+1.232%	5	52	-43.720%
2026-02-04	24.0000	24.0000	22.7300	22.7300	-19.682%	3	49	-43.027%
2026-02-03	28.3000	28.3000	28.3000	28.3000	-15.142%	1	46	-54.240%
2026-01-27	32.5500	33.3500	32.5500	33.3500	+6.960%	8	47	-61.169%
2026-01-20	33.4700	33.4700	31.1800	31.1800	-14.925%	2	46	-58.467%
2026-01-16	34.8800	36.6500	34.8800	36.6500	-2.604%	31	18	-64.666%
2026-01-13	37.5000	37.6300	37.5000	37.6300	+10.223%	2	18	-65.586%
2026-01-09	34.1400	34.1400	34.1400	34.1400	+10.129%	1	17	-62.068%
2025-12-31	31.0000	31.0000	31.0000	31.0000	+3.333%	1	17	-58.226%
2025-12-24	30.0000	30.0000	30.0000	30.0000	-20.865%	1	17	-56.833%
2025-11-21	37.9100	37.9100	37.9100	37.9100	-16.626%	5	17	-65.840%
2025-11-12	45.4700	45.4700	45.4700	45.4700	-6.131%	1	11	-71.520%
2025-11-11	48.4400	48.4400	48.4400	48.4400	+2.410%	1	11	-73.266%
2025-11-06	47.3000	47.3000	47.3000	47.3000	-12.634%	2	11	-72.622%
2025-11-03	54.1400	54.1500	54.1400	54.1400	+8.649%	7	11	-76.081%
2025-10-31	49.8300	49.8300	49.8300	49.8300	-14.116%	2	11	-74.012%
2025-10-29	58.0300	58.0300	58.0200	58.0200	+21.052%	11	11	-77.680%
2025-10-22	46.7000	47.9300	46.7000	47.9300	-27.653%	20	22	-72.981%
2025-10-16	66.2500	66.2500	66.2500	66.2500	-3.143%	4	8	-80.453%
2025-10-15	68.4000	68.4000	68.4000	68.4000	+6.459%	1	8	-81.067%
2025-10-10	64.2500	64.2500	64.2500	64.2500	+1.549%	4	7	-79.844%
2025-09-22	63.2700	63.2700	63.2700	63.2700	-4.136%	2	3	-79.532%
2025-09-18	66.0000	66.0000	66.0000	66.0000	0.000%	1	1	-80.379%