Dark

VST20280121C300
VST Jan 21 2028 300.00 Call (VST280121C00300000)
option OPRA

EOD

Oct 1, 2026

5.83+1.923%(+0.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.9000	5.9000	5.8300	5.8300	+1.923%	3	133	0.000%
2026-09-30	5.4700	5.7200	5.4700	5.7200	-4.667%	17	133	+1.923%
2026-09-29	6.0000	6.0000	6.0000	6.0000	+2.564%	1	133	-2.833%
2026-09-28	5.8500	5.8500	5.8500	5.8500	+2.632%	1	134	-0.342%
2026-09-25	5.4900	5.7000	5.4500	5.7000	-4.202%	11	134	+2.281%
2026-09-24	5.7000	5.9500	5.7000	5.9500	-0.833%	3	132	-2.017%
2026-09-23	6.4000	6.4000	6.0000	6.0000	-10.180%	7	129	-2.833%
2026-09-22	6.6800	6.6800	6.6800	6.6800	-1.765%	5	136	-12.725%
2026-09-21	6.7500	6.8500	6.7500	6.8000	-1.449%	3	133	-14.265%
2026-09-18	6.9000	6.9000	6.9000	6.9000	-5.479%	5	133	-15.507%
2026-09-17	7.3000	7.3000	7.3000	7.3000	+2.817%	4	133	-20.137%
2026-09-16	7.1000	7.1000	7.1000	7.1000	+1.284%	1	133	-17.887%
2026-09-15	7.0200	7.0200	7.0100	7.0100	+0.430%	2	132	-16.833%
2026-09-14	7.2500	7.3700	6.9800	6.9800	-22.444%	11	132	-16.476%
2026-09-10	8.7500	9.0000	8.7500	9.0000	+0.671%	4	134	-35.222%
2026-09-09	8.9000	8.9400	8.9000	8.9400	-6.387%	2	136	-34.787%
2026-09-08	8.5000	9.5500	8.5000	9.5500	+20.886%	13	138	-38.953%
2026-09-04	6.9000	8.0000	6.9000	7.9000	+9.418%	10	127	-26.203%
2026-09-03	7.6900	7.6900	7.2200	7.2200	+11.077%	6	127	-19.252%
2026-09-02	6.5900	6.5900	6.4000	6.5000	+4.839%	18	125	-10.308%
2026-09-01	6.2000	6.2000	6.2000	6.2000	-5.344%	1	126	-5.968%
2026-08-31	6.0000	6.5500	6.0000	6.5500	-5.072%	4	126	-10.992%
2026-08-27	7.0000	7.0100	6.9000	6.9000	-4.167%	3	125	-15.507%
2026-08-25	7.2000	7.2000	7.2000	7.2000	+2.857%	3	126	-19.028%
2026-08-21	7.0000	7.0000	7.0000	7.0000	-10.941%	1	126	-16.714%
2026-08-18	7.4200	7.8600	7.4200	7.8600	-12.860%	2	125	-25.827%
2026-08-17	9.0000	9.0900	8.9500	9.0200	-7.959%	16	125	-35.366%
2026-08-13	9.9500	9.9500	9.8000	9.8000	-3.922%	2	131	-40.510%
2026-08-12	10.2000	10.2000	10.2000	10.2000	+3.030%	2	132	-42.843%
2026-08-10	9.7700	9.9000	9.7700	9.9000	+15.116%	5	130	-41.111%
2026-08-07	9.3500	9.3500	8.6000	8.6000	-13.131%	4	129	-32.209%
2026-08-06	9.9000	9.9000	9.9000	9.9000	-12.698%	1	131	-41.111%
2026-08-04	11.3400	11.3400	11.3400	11.3400	-5.105%	10	132	-48.589%
2026-08-03	11.9500	11.9500	11.9500	11.9500	+3.913%	1	137	-51.213%
2026-07-31	11.5000	11.5000	11.5000	11.5000	-4.167%	2	136	-49.304%
2026-07-30	12.0000	12.0000	12.0000	12.0000	+16.505%	1	134	-51.417%
2026-07-29	10.1300	10.3000	10.1300	10.3000	-6.364%	3	135	-43.398%
2026-07-28	11.7500	11.7500	11.0000	11.0000	-18.939%	5	137	-47.000%
2026-07-27	14.5000	14.5000	13.5700	13.5700	-6.414%	3	136	-57.038%
2026-07-24	17.1000	17.1000	14.5000	14.5000	-10.105%	4	136	-59.793%
2026-07-23	16.1300	16.1300	16.1300	16.1300	-4.838%	2	135	-63.856%
2026-07-22	16.3500	16.9500	16.3500	16.9500	+10.423%	4	133	-65.605%
2026-07-21	15.7900	15.7900	15.3500	15.3500	+1.387%	3	132	-62.020%
2026-07-15	16.2300	16.2300	15.1400	15.1400	-3.567%	3	130	-61.493%
2026-07-14	14.9900	16.1700	14.9900	15.7000	+12.950%	6	129	-62.866%
2026-07-13	13.8500	13.9000	13.7000	13.9000	-7.333%	17	135	-58.058%
2026-07-09	15.0000	15.0000	15.0000	15.0000	+22.449%	1	118	-61.133%
2026-07-02	12.2500	12.2500	12.2500	12.2500	-9.393%	1	116	-52.408%
2026-07-01	13.5200	13.5200	13.5200	13.5200	-18.993%	1	116	-56.879%
2026-06-24	16.6900	16.6900	16.6900	16.6900	+3.665%	1	115	-65.069%
2026-06-23	16.1000	16.1000	16.1000	16.1000	-11.295%	2	116	-63.789%
2026-06-22	17.3100	18.1500	17.3100	18.1500	-4.222%	4	116	-67.879%
2026-06-18	18.9500	18.9500	18.9500	18.9500	+24.262%	1	115	-69.235%
2026-06-16	15.0500	15.2500	15.0500	15.2500	+46.635%	5	115	-61.770%
2026-06-10	11.4700	11.4700	10.4000	10.4000	-18.750%	3	115	-43.942%
2026-06-05	12.8000	12.8000	12.8000	12.8000	-5.465%	2	113	-54.453%
2026-06-04	13.1100	14.1500	13.1100	13.5400	-10.033%	34	111	-56.942%
2026-06-03	15.0500	15.0500	15.0500	15.0500	+0.066%	1	105	-61.262%
2026-06-02	14.4100	15.0400	14.4100	15.0400	-1.377%	4	105	-61.237%
2026-06-01	15.0500	15.2500	14.7700	15.2500	+8.541%	8	104	-61.770%
2026-05-29	15.6700	15.6700	14.0500	14.0500	-15.767%	4	101	-58.505%
2026-05-28	16.5000	16.9200	16.5000	16.6800	-1.882%	17	102	-65.048%
2026-05-27	17.0000	17.0000	17.0000	17.0000	-7.709%	1	111	-65.706%
2026-05-26	16.0900	18.4200	16.0900	18.4200	+22.800%	4	112	-68.350%
2026-05-22	13.3800	15.2300	13.3800	15.0000	+16.189%	17	109	-61.133%
2026-05-21	12.1700	13.2000	12.1700	12.9100	+22.138%	25	104	-54.841%
2026-05-20	10.5700	10.5700	10.5700	10.5700	+4.550%	1	104	-44.844%
2026-05-15	10.1100	10.1100	10.1100	10.1100	-3.346%	1	92	-42.334%
2026-05-13	11.0000	11.0000	10.4600	10.4600	-8.486%	3	92	-44.264%
2026-05-11	11.4300	11.4300	11.4300	11.4300	-9.644%	1	92	-48.994%
2026-05-08	12.7600	12.7600	12.6500	12.6500	-15.385%	2	91	-53.913%
2026-05-06	15.1500	15.1500	14.9500	14.9500	-7.716%	3	90	-61.003%
2026-04-27	16.2000	16.2000	16.2000	16.2000	+25.581%	2	87	-64.012%
2026-04-24	12.9000	12.9000	12.9000	12.9000	-4.586%	1	87	-54.806%
2026-04-20	13.5200	13.5200	13.5200	13.5200	-13.995%	1	87	-56.879%
2026-04-15	15.7200	15.7200	15.7200	15.7200	+10.782%	1	86	-62.913%
2026-04-13	14.6600	14.6600	14.1900	14.1900	+5.896%	10	85	-58.915%
2026-04-09	14.9000	14.9000	13.4000	13.4000	+6.773%	16	75	-56.493%
2026-03-31	12.0500	12.5500	12.0500	12.5500	-3.462%	2	73	-53.546%
2026-03-26	12.4000	13.0000	12.4000	13.0000	-4.901%	2	74	-55.154%
2026-03-23	13.6700	13.6700	13.6700	13.6700	-20.292%	1	73	-57.352%
2026-03-19	17.1500	17.1500	17.1500	17.1500	-10.677%	1	73	-66.006%
2026-03-18	18.8900	19.2000	18.8900	19.2000	+12.941%	2	73	-69.635%
2026-03-17	17.0000	17.0000	17.0000	17.0000	-4.279%	1	73	-65.706%
2026-03-13	17.7600	17.7600	17.7600	17.7600	+3.860%	5	74	-67.173%
2026-03-09	17.1000	17.1000	17.1000	17.1000	-17.788%	8	74	-65.906%
2026-02-27	20.9000	21.3600	20.5500	20.8000	-1.655%	31	74	-71.971%
2026-02-26	21.1500	21.1500	21.1500	21.1500	-0.844%	10	77	-72.435%
2026-02-25	21.3300	21.3300	21.3300	21.3300	+0.094%	4	59	-72.668%
2026-02-13	21.3100	21.3100	21.3100	21.3100	+7.899%	8	59	-72.642%
2026-02-12	19.7500	19.7500	19.7500	19.7500	+16.040%	10	59	-70.481%
2026-02-10	17.0200	17.0200	17.0200	17.0200	+14.228%	1	49	-65.746%
2026-02-06	14.9000	15.0000	14.9000	14.9000	+16.315%	4	48	-60.872%
2026-02-05	12.6900	12.8100	12.5900	12.8100	+3.725%	3	51	-54.489%
2026-02-04	13.0000	13.0000	12.3500	12.3500	-31.389%	2	48	-52.794%
2026-01-27	18.0000	18.0000	18.0000	18.0000	-4.000%	1	47	-67.611%
2026-01-20	19.1700	19.4000	18.7500	18.7500	-25.447%	4	47	-68.907%
2026-01-15	25.1500	25.1500	25.1500	25.1500	+14.318%	1	46	-76.819%
2026-01-13	22.0000	22.0000	22.0000	22.0000	-0.677%	5	47	-73.500%
2026-01-12	20.7900	22.9000	20.7900	22.1500	+21.171%	3	42	-73.679%
2026-01-09	20.3700	20.3700	18.2800	18.2800	+39.011%	15	40	-68.107%
2026-01-08	13.5000	13.5000	13.1500	13.1500	-7.394%	2	27	-55.665%
2026-01-07	15.9700	15.9700	14.2000	14.2000	-14.509%	2	26	-58.944%
2025-12-30	15.6800	16.9000	15.6800	16.6100	-0.954%	7	28	-64.901%
2025-12-29	16.3700	16.7700	16.3700	16.7700	-8.110%	13	26	-65.236%
2025-12-11	17.7000	18.2500	17.7000	18.2500	-21.674%	2	16	-68.055%
2025-12-04	23.0000	23.3000	23.0000	23.3000	+6.393%	2	14	-74.979%
2025-12-03	21.5000	21.9000	21.5000	21.9000	-11.587%	2	12	-73.379%
2025-11-26	24.7700	24.7700	24.7700	24.7700	+6.538%	1	9	-76.463%
2025-11-25	23.2500	23.2500	23.2500	23.2500	+2.785%	1	9	-74.925%
2025-11-24	22.6200	22.6200	22.6200	22.6200	-23.761%	1	10	-74.226%
2025-11-06	29.6700	29.6700	29.6700	29.6700	-5.810%	1	9	-80.351%
2025-10-21	31.3700	31.5000	31.3700	31.5000	-19.086%	2	10	-81.492%
2025-10-14	40.2300	40.2300	38.9300	38.9300	+7.245%	2	10	-85.024%
2025-10-10	36.3000	36.3000	36.3000	36.3000	-8.125%	1	9	-83.939%
2025-10-03	38.0100	39.9000	38.0100	39.5100	+6.640%	3	8	-85.244%
2025-10-01	36.8500	37.0500	36.8500	37.0500	+16.951%	2	6	-84.265%
2025-09-30	31.7200	31.7200	31.6800	31.6800	-19.696%	2	4	-81.597%
2025-09-23	39.5400	39.5400	39.4500	39.4500	0.000%	2	2	-85.222%