OPR - Delayed Quote USD
VST May 2025 140.000 call (VST250530C00140000)
19.40
-1.65
(-7.84%)
As of May 30 at 3:40:56 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 18.12 | 20.43 | 18.12 | 19.40 | 19.40 | 19 |
| May 29, 2025 | 22.00 | 22.00 | 21.05 | 21.05 | 21.05 | 7 |
| May 28, 2025 | 23.00 | 23.00 | 22.31 | 22.45 | 22.45 | 21 |
| May 27, 2025 | 20.47 | 20.47 | 19.60 | 19.60 | 19.60 | 11 |
| May 23, 2025 | 18.50 | 18.83 | 17.92 | 18.83 | 18.83 | 18 |
| May 21, 2025 | 15.60 | 16.00 | 13.85 | 13.97 | 13.97 | 16 |
| May 19, 2025 | 17.00 | 18.30 | 17.00 | 18.30 | 18.30 | 6 |
| May 16, 2025 | 18.58 | 18.58 | 16.35 | 16.35 | 16.35 | 10 |
| May 15, 2025 | 15.59 | 15.80 | 15.59 | 15.80 | 15.80 | 3 |
| May 14, 2025 | 16.55 | 16.55 | 16.11 | 16.11 | 16.11 | 15 |
| May 13, 2025 | 13.31 | 18.30 | 13.30 | 17.60 | 17.60 | 28 |
| May 12, 2025 | 10.00 | 11.10 | 8.95 | 10.30 | 10.30 | 88 |
| May 9, 2025 | 5.46 | 5.74 | 4.83 | 4.83 | 4.83 | 26 |
| May 8, 2025 | 8.25 | 9.57 | 8.15 | 8.40 | 8.40 | 51 |
| May 7, 2025 | 8.02 | 8.11 | 5.40 | 7.50 | 7.50 | 270 |
| May 6, 2025 | 10.17 | 13.95 | 10.17 | 13.65 | 13.65 | 37 |
| May 5, 2025 | 9.20 | 10.17 | 9.00 | 9.95 | 9.95 | 41 |
| May 2, 2025 | 9.77 | 10.80 | 9.53 | 9.53 | 9.53 | 47 |
| May 1, 2025 | 10.16 | 10.93 | 9.55 | 9.76 | 9.76 | 39 |
| Apr 30, 2025 | 4.13 | 4.13 | 3.80 | 3.80 | 3.80 | 3 |
| Apr 29, 2025 | 5.35 | 6.05 | 5.21 | 6.05 | 6.05 | 5 |
| Apr 28, 2025 | 5.00 | 5.70 | 5.00 | 5.70 | 5.70 | 13 |
| Apr 25, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 3 |
| Apr 24, 2025 | 4.05 | 5.00 | 4.05 | 5.00 | 5.00 | 44 |
| Apr 23, 2025 | 4.49 | 5.00 | 4.00 | 4.00 | 4.00 | 63 |
| Apr 22, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | 5 |
| Apr 21, 2025 | 1.15 | 1.30 | 1.15 | 1.30 | 1.30 | 2 |