Dark

VST20280121C320
VST Jan 21 2028 320.00 Call (VST280121C00320000)
option OPRA

EOD

Aug 5, 2026

8.80-7.368%(-0.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.9400	8.9400	8.8000	8.8000	-7.368%	5	596	0.000%
2026-08-04	10.9500	10.9500	9.0000	9.5000	-16.667%	165	596	-7.368%
2026-08-03	10.5500	11.4000	10.5500	11.4000	+13.208%	3	456	-22.807%
2026-07-31	10.3600	10.3600	10.0700	10.0700	+11.765%	102	455	-12.612%
2026-07-29	8.9000	9.0100	8.9000	9.0100	-5.158%	9	357	-2.331%
2026-07-28	10.0000	10.0000	9.5000	9.5000	-17.891%	10	355	-7.368%
2026-07-27	11.5700	11.5700	11.5700	11.5700	-5.935%	2	357	-23.941%
2026-07-24	15.0000	15.0000	11.8500	12.3000	-13.074%	13	355	-28.455%
2026-07-23	14.5000	14.5000	14.1500	14.1500	+1.071%	2	352	-37.809%
2026-07-22	14.0000	14.0000	14.0000	14.0000	+3.704%	1	352	-37.143%
2026-07-21	13.7500	13.7500	13.5000	13.5000	+7.570%	2	351	-34.815%
2026-07-20	12.3000	12.5500	12.3000	12.5500	+6.356%	13	350	-29.880%
2026-07-17	10.0000	11.8000	10.0000	11.8000	+12.381%	9	357	-25.424%
2026-07-16	11.8800	11.8800	10.5000	10.5000	-25.160%	2	360	-16.190%
2026-07-15	15.0000	15.0000	13.6800	14.0300	+8.089%	3	359	-37.277%
2026-07-14	13.3500	15.5000	12.9800	12.9800	+11.800%	9	358	-32.203%
2026-07-13	12.0000	12.0000	11.6100	11.6100	-11.239%	5	360	-24.203%
2026-07-09	13.0800	13.0800	13.0800	13.0800	+18.909%	1	359	-32.722%
2026-07-08	11.4500	11.4500	11.0000	11.0000	-3.509%	7	358	-20.000%
2026-07-06	11.3800	11.4000	11.3800	11.4000	-5.000%	2	361	-22.807%
2026-07-02	12.0000	12.0000	12.0000	12.0000	-3.614%	1	363	-26.667%
2026-07-01	12.4500	12.4500	12.4500	12.4500	-11.702%	1	363	-29.317%
2026-06-30	14.1000	14.1000	14.1000	14.1000	-4.082%	1	363	-37.589%
2026-06-29	14.6000	14.7000	14.6000	14.7000	-3.922%	2	363	-40.136%
2026-06-26	15.3000	15.3000	15.3000	15.3000	-2.548%	1	362	-42.484%
2026-06-25	15.9500	16.7000	15.7000	15.7000	+7.167%	15	361	-43.949%
2026-06-24	14.1100	14.6500	14.1100	14.6500	-2.593%	2	353	-39.932%
2026-06-23	13.4200	15.4000	13.4200	15.0400	-6.409%	14	352	-41.489%
2026-06-22	16.0800	16.0800	16.0100	16.0700	+7.133%	5	356	-45.240%
2026-06-18	13.6000	15.8800	13.6000	15.0000	+16.279%	20	346	-41.333%
2026-06-17	13.6000	13.6000	12.9000	12.9000	-4.444%	11	346	-31.783%
2026-06-16	13.4000	13.5000	12.8000	13.5000	+9.312%	9	346	-34.815%
2026-06-15	11.0000	12.3600	11.0000	12.3500	+12.273%	14	350	-28.745%
2026-06-12	11.0000	11.0000	11.0000	11.0000	+9.019%	1	350	-20.000%
2026-06-11	9.9500	10.5500	9.8300	10.0900	+6.660%	14	350	-12.785%
2026-06-10	9.5700	9.5700	9.4600	9.4600	-8.155%	2	346	-6.977%
2026-06-09	10.3000	10.3000	10.3000	10.3000	-7.457%	1	345	-14.563%
2026-06-08	11.1300	11.1300	11.1300	11.1300	-3.217%	4	345	-20.934%
2026-06-05	12.1500	12.1500	11.5000	11.5000	-1.372%	2	345	-23.478%
2026-06-04	12.0000	12.0000	11.6600	11.6600	-14.891%	3	344	-24.528%
2026-06-02	13.3800	13.7000	13.1900	13.7000	+2.622%	7	342	-35.766%
2026-06-01	12.7000	13.3500	12.7000	13.3500	-1.111%	4	343	-34.082%
2026-05-29	14.0000	14.0000	13.5000	13.5000	-6.574%	2	343	-34.815%
2026-05-28	14.8500	14.8500	14.0000	14.4500	-1.365%	7	342	-39.100%
2026-05-27	14.6000	14.6500	14.4200	14.6500	-7.102%	3	342	-39.932%
2026-05-26	14.7000	16.8500	14.7000	15.7700	+23.396%	19	340	-44.198%
2026-05-22	11.3000	12.7800	11.3000	12.7800	+17.788%	8	343	-31.142%
2026-05-21	10.9000	10.9000	10.8500	10.8500	+12.435%	4	343	-18.894%
2026-05-20	9.6500	9.6500	9.6500	9.6500	+20.625%	1	343	-8.808%
2026-05-19	8.0000	8.0000	8.0000	8.0000	0.000%	2	344	+10.000%
2026-05-18	8.8000	8.9500	8.0000	8.0000	-8.571%	33	344	+10.000%
2026-05-15	8.7500	8.8900	8.7500	8.7500	0.000%	4	344	+0.571%
2026-05-14	8.7500	8.7500	8.7500	8.7500	-5.098%	1	340	+0.571%
2026-05-13	9.0000	9.6800	8.7500	9.2200	-7.800%	12	339	-4.555%
2026-05-12	10.0000	10.0000	10.0000	10.0000	-6.542%	2	339	-12.000%
2026-05-11	10.8500	10.8500	9.9000	10.7000	+7.000%	37	339	-17.757%
2026-05-08	11.2000	11.2000	10.0000	10.0000	-16.667%	20	306	-12.000%
2026-05-07	15.0000	15.0000	12.0000	12.0000	-7.692%	26	292	-26.667%
2026-05-06	13.0000	13.0000	13.0000	13.0000	-8.127%	5	292	-32.308%
2026-05-05	14.1500	14.1500	14.1500	14.1500	+1.216%	1	292	-37.809%
2026-05-04	13.6000	13.9800	13.4700	13.9800	+3.941%	5	292	-37.053%
2026-05-01	13.4500	13.4500	13.4500	13.4500	+4.183%	1	290	-34.572%
2026-04-30	12.7800	12.9100	12.6900	12.9100	+8.945%	57	290	-31.836%
2026-04-29	12.9000	13.8500	11.8500	11.8500	-15.357%	4	288	-25.738%
2026-04-28	14.5800	14.5800	14.0000	14.0000	-6.667%	5	287	-37.143%
2026-04-27	14.0300	15.0000	14.0300	15.0000	+10.701%	40	286	-41.333%
2026-04-24	11.6500	13.5500	11.6500	13.5500	+18.134%	3	279	-35.055%
2026-04-23	11.2300	11.4700	11.2300	11.4700	+2.411%	3	279	-23.278%
2026-04-22	11.2000	11.2000	11.2000	11.2000	+0.539%	1	280	-21.429%
2026-04-21	11.5000	11.5000	11.1400	11.1400	-6.387%	5	276	-21.005%
2026-04-20	12.6000	12.6000	11.9000	11.9000	-9.506%	3	276	-26.050%
2026-04-17	13.2500	13.2500	13.1500	13.1500	-5.396%	2	275	-33.080%
2026-04-16	13.5000	13.9000	13.5000	13.9000	+3.731%	3	275	-36.691%
2026-04-15	13.5000	13.5000	13.4000	13.4000	+13.849%	5	272	-34.328%
2026-04-10	11.2600	12.7500	11.2500	11.7700	-1.506%	360	272	-25.234%
2026-04-08	13.0000	13.0000	11.9000	11.9500	+8.341%	13	447	-26.360%
2026-04-02	11.0300	11.0300	11.0300	11.0300	-5.726%	1	449	-20.218%
2026-04-01	11.7000	11.7000	11.7000	11.7000	-0.426%	1	449	-24.786%
2026-03-30	11.7500	11.7500	11.7500	11.7500	-16.071%	1	450	-25.106%
2026-03-27	13.5000	14.0000	13.4000	14.0000	+25.000%	4	449	-37.143%
2026-03-26	11.2000	11.4800	11.1000	11.2000	-5.085%	6	450	-21.429%
2026-03-25	13.0500	13.0500	11.8000	11.8000	+3.509%	4	452	-25.424%
2026-03-24	12.3000	12.3000	11.4000	11.4000	-5.785%	3	453	-22.807%
2026-03-20	13.4700	13.4700	10.7500	12.1000	-25.493%	22	452	-27.273%
2026-03-18	15.8000	16.2400	15.8000	16.2400	+10.176%	2	450	-45.813%
2026-03-17	14.7400	14.7400	14.7400	14.7400	-3.660%	1	450	-40.299%
2026-03-16	14.6000	15.3000	14.6000	15.3000	+6.250%	2	449	-42.484%
2026-03-11	14.5100	14.5100	14.4000	14.4000	+1.623%	4	447	-38.889%
2026-03-09	14.1700	14.1700	14.1700	14.1700	-13.598%	1	446	-37.897%
2026-03-05	16.4700	16.4700	16.3900	16.4000	+7.190%	4	445	-46.341%
2026-03-04	15.4000	15.4000	14.9500	15.3000	+6.993%	3	446	-42.484%
2026-03-03	15.1500	15.1500	14.0000	14.3000	-22.283%	8	447	-38.462%
2026-02-27	19.0000	19.0000	17.7500	18.4000	-2.076%	51	440	-52.174%
2026-02-26	18.7900	18.7900	18.7900	18.7900	-2.135%	1	440	-53.167%
2026-02-25	19.0000	19.2000	19.0000	19.2000	+15.802%	7	439	-54.167%
2026-02-24	16.9600	17.1000	15.9500	16.5800	-11.004%	362	439	-46.924%
2026-02-19	18.6300	18.6300	18.6300	18.6300	-1.947%	1	183	-52.764%
2026-02-17	19.0000	19.0000	19.0000	19.0000	0.000%	1	183	-53.684%
2026-02-13	19.0000	19.0000	19.0000	19.0000	+11.896%	1	184	-53.684%
2026-02-12	17.1000	17.3000	16.5000	16.9800	+0.772%	6	184	-48.174%
2026-02-11	16.8500	16.8500	16.8500	16.8500	+13.698%	2	186	-47.774%
2026-02-10	14.8200	14.8200	14.8200	14.8200	+11.011%	1	186	-40.621%
2026-02-09	13.3500	13.3500	13.3500	13.3500	0.000%	1	186	-34.082%
2026-02-06	13.3500	13.3500	13.3500	13.3500	+19.731%	1	185	-34.082%
2026-02-05	11.1500	11.1500	11.1500	11.1500	-8.230%	12	185	-21.076%
2026-02-04	13.0100	13.0100	12.1500	12.1500	-10.000%	2	173	-27.572%
2026-02-03	13.5000	13.5000	13.5000	13.5000	-2.808%	1	173	-34.815%
2026-02-02	15.4000	15.4000	13.7300	13.8900	-18.772%	16	172	-36.645%
2026-01-28	17.1000	17.1000	17.1000	17.1000	+0.588%	1	159	-48.538%
2026-01-27	17.0000	17.0000	17.0000	17.0000	+2.102%	1	159	-48.235%
2026-01-26	16.6500	16.6500	16.6500	16.6500	-13.281%	1	159	-47.147%
2026-01-16	18.6500	19.2000	18.0000	19.2000	-16.157%	3	159	-54.167%
2026-01-15	22.9000	22.9000	22.9000	22.9000	+24.457%	7	159	-61.572%
2026-01-12	16.3000	18.4000	16.3000	18.4000	+8.876%	5	157	-52.174%
2026-01-09	17.1600	18.0000	16.9000	16.9000	+55.046%	14	158	-47.929%
2026-01-08	11.7800	11.7800	10.9000	10.9000	-11.382%	14	151	-19.266%
2026-01-07	14.9100	14.9100	12.3000	12.3000	-12.143%	109	151	-28.455%
2026-01-06	14.0000	14.0000	14.0000	14.0000	+3.704%	1	91	-37.143%
2026-01-05	14.4000	14.4000	13.5000	13.5000	-2.103%	14	83	-34.815%
2025-12-30	13.9900	14.5600	13.7900	13.7900	-3.902%	8	83	-36.186%
2025-12-29	14.7400	14.7400	14.2000	14.3500	+0.490%	20	81	-38.676%
2025-12-26	14.3000	14.3000	14.2800	14.2800	-13.612%	2	76	-38.375%
2025-12-18	16.5000	16.7800	16.3500	16.5300	+9.253%	6	76	-46.763%
2025-12-17	15.9900	15.9900	14.5100	15.1300	-16.084%	44	76	-41.837%
2025-12-15	18.0300	18.0300	18.0300	18.0300	-5.105%	1	95	-51.192%
2025-12-12	20.3000	20.3000	19.0000	19.0000	+1.659%	2	94	-53.684%
2025-12-11	17.0000	18.6900	17.0000	18.6900	+24.683%	24	94	-52.916%
2025-12-10	14.9500	14.9900	14.9500	14.9900	-8.150%	4	98	-41.294%
2025-12-09	17.3000	17.3000	16.2500	16.3200	+0.431%	11	98	-46.078%
2025-12-08	16.9000	16.9000	16.2500	16.2500	-7.143%	8	98	-45.846%
2025-12-05	17.9000	17.9000	17.5000	17.5000	-13.793%	2	92	-49.714%
2025-12-04	19.1000	20.3000	19.1000	20.3000	+5.729%	12	92	-56.650%
2025-12-03	18.8000	19.4000	18.8000	19.2000	-5.882%	3	82	-54.167%
2025-12-01	20.3000	20.4000	20.3000	20.4000	-9.735%	10	81	-56.863%
2025-11-28	22.6000	22.6000	22.6000	22.6000	+6.906%	20	71	-61.062%
2025-11-26	21.1400	21.1400	21.1400	21.1400	+9.818%	10	79	-58.373%
2025-11-25	19.4000	19.7200	19.2500	19.2500	+0.627%	20	79	-54.286%
2025-11-21	19.5000	19.5000	19.1300	19.1300	-6.683%	2	81	-53.999%
2025-11-18	21.6900	21.6900	20.3800	20.5000	-6.393%	4	81	-57.073%
2025-11-17	22.0600	22.0600	21.9000	21.9000	+0.459%	2	78	-59.817%
2025-11-14	22.0000	22.1800	21.2400	21.8000	+1.395%	136	78	-59.633%
2025-11-13	21.7800	21.7800	21.5000	21.5000	-8.041%	2	93	-59.070%
2025-11-12	24.3400	24.3400	23.3800	23.3800	-6.480%	5	92	-62.361%
2025-11-11	25.0000	25.0000	25.0000	25.0000	-16.667%	1	92	-64.800%
2025-11-10	30.0000	30.0000	30.0000	30.0000	+15.385%	3	92	-70.667%
2025-11-07	24.4000	26.4100	24.4000	26.0000	0.000%	11	92	-66.154%
2025-11-06	26.0000	26.0000	26.0000	26.0000	-7.143%	1	91	-66.154%
2025-11-04	28.0000	28.0000	28.0000	28.0000	-10.828%	1	90	-68.571%
2025-11-03	30.0000	31.4000	30.0000	31.4000	-4.848%	3	89	-71.975%
2025-10-29	31.3500	33.3000	31.3500	33.0000	+16.525%	41	89	-73.333%
2025-10-28	28.3200	28.3200	28.3200	28.3200	-10.095%	1	49	-68.927%
2025-10-27	33.9200	33.9600	31.5000	31.5000	-4.690%	18	41	-72.063%
2025-10-24	30.7500	33.0500	30.7500	33.0500	+19.271%	25	41	-73.374%
2025-10-23	27.6100	27.7100	27.6100	27.7100	+6.618%	20	63	-68.243%
2025-10-22	25.9900	25.9900	25.9900	25.9900	-7.509%	10	83	-66.141%
2025-10-21	28.4600	28.4600	28.1000	28.1000	-8.766%	22	73	-68.683%
2025-10-20	31.4200	31.4200	30.8000	30.8000	-19.372%	30	51	-71.429%
2025-10-16	38.2000	38.2000	38.2000	38.2000	+16.463%	2	21	-76.963%
2025-10-10	32.8000	32.8000	32.8000	32.8000	+4.127%	2	19	-73.171%
2025-10-07	31.5000	31.5000	31.5000	31.5000	-1.563%	1	17	-72.063%
2025-10-06	34.9500	34.9500	32.0000	32.0000	-8.571%	2	16	-72.500%
2025-10-03	36.0000	36.0000	35.0000	35.0000	+6.157%	2	17	-74.857%
2025-10-01	32.9700	32.9700	32.9700	32.9700	+12.143%	10	15	-73.309%
2025-09-30	27.6200	29.4000	27.6200	29.4000	-15.976%	2	8	-70.068%
2025-09-26	34.9900	34.9900	34.9300	34.9900	+10.693%	3	6	-74.850%
2025-09-25	31.6100	31.6100	31.6100	31.6100	-5.075%	1	5	-72.161%
2025-09-24	33.3000	33.3000	33.3000	33.3000	-7.756%	1	4	-73.574%
2025-09-23	36.1000	36.1000	36.1000	36.1000	-10.533%	2	4	-75.623%
2025-09-22	37.0000	41.1000	37.0000	40.3500	0.000%	4	3	-78.191%