Dark

VTI20230616C215
VTI Jun 16 2023 215.00 Call (VTI230616C00215000)
option OPRA

Expired

Jun 16, 2023

4.20-17.323%(-0.88)403

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-06-16	5.80	5.90	4.20	4.20	-17.323%	403	1,720	0.000%
2023-06-15	2.30	5.80	2.30	5.08	+81.429%	314	1,720	-17.323%
2023-06-14	3.30	4.00	1.75	2.80	-6.355%	240	1,993	+50.000%
2023-06-13	2.65	3.32	2.45	2.99	+45.854%	785	2,185	+40.468%
2023-06-12	1.27	2.15	1.19	2.05	+97.115%	883	2,836	+104.878%
2023-06-09	1.25	1.70	0.98	1.04	-5.455%	102	3,367	+303.846%
2023-06-08	0.85	1.10	0.55	1.10	+19.565%	68	3,369	+281.818%
2023-06-07	1.20	1.43	0.92	0.92	-18.584%	39	3,395	+356.522%
2023-06-06	0.83	1.30	0.70	1.13	+25.556%	69	3,388	+271.681%
2023-06-05	1.20	1.40	0.85	0.90	-29.688%	107	3,341	+366.667%
2023-06-02	0.55	1.30	0.47	1.28	+265.714%	227	3,369	+228.125%
2023-06-01	0.20	0.43	0.16	0.35	+40.000%	159	3,230	+1,100.000%
2023-05-31	0.35	0.35	0.23	0.25	-44.444%	250	3,155	+1,580.000%
2023-05-30	0.49	0.53	0.40	0.45	-18.182%	61	3,382	+833.333%
2023-05-26	0.36	0.64	0.30	0.55	+71.875%	1,257	2,145	+663.636%
2023-05-25	0.20	0.35	0.20	0.32	-8.571%	116	2,145	+1,212.500%
2023-05-24	0.35	0.35	0.20	0.35	-12.500%	86	2,136	+1,100.000%
2023-05-23	0.55	0.61	0.39	0.40	-38.462%	77	2,183	+950.000%
2023-05-22	0.55	0.75	0.55	0.65	+8.333%	490	2,203	+546.154%
2023-05-19	0.75	0.88	0.50	0.60	-14.286%	159	1,893	+600.000%
2023-05-18	0.40	0.70	0.40	0.70	+75.000%	134	1,754	+500.000%
2023-05-17	0.23	0.40	0.21	0.40	+66.667%	74	1,641	+950.000%
2023-05-16	0.25	0.25	0.21	0.24	-7.692%	13	1,579	+1,650.000%
2023-05-15	0.25	0.30	0.25	0.26	+4.000%	36	1,576	+1,515.385%
2023-05-12	0.37	0.37	0.25	0.25	-34.211%	28	1,565	+1,580.000%
2023-05-11	0.40	0.40	0.38	0.38	-25.490%	12	1,563	+1,005.263%
2023-05-10	0.62	0.70	0.35	0.51	+2.000%	38	1,568	+723.529%
2023-05-09	0.45	0.60	0.40	0.50	-9.091%	40	1,557	+740.000%
2023-05-08	0.60	0.60	0.52	0.55	-8.333%	66	1,579	+663.636%
2023-05-05	0.50	0.75	0.50	0.60	+50.000%	127	1,582	+600.000%
2023-05-04	0.45	0.55	0.35	0.40	-27.273%	119	1,517	+950.000%
2023-05-03	0.69	0.75	0.55	0.55	-9.836%	53	1,555	+663.636%
2023-05-02	0.90	0.95	0.52	0.61	-39.604%	164	1,595	+588.525%
2023-05-01	1.00	1.15	0.90	1.01	+1.000%	189	1,620	+315.842%
2023-04-28	0.80	1.10	0.77	1.00	+17.647%	207	1,473	+320.000%
2023-04-27	0.50	0.87	0.45	0.85	+88.889%	97	1,273	+394.118%
2023-04-26	0.90	0.90	0.45	0.45	-35.714%	48	1,183	+833.333%
2023-04-25	0.90	0.90	0.70	0.70	-33.333%	68	1,155	+500.000%
2023-04-24	1.00	1.20	0.95	1.05	-7.080%	224	1,201	+300.000%
2023-04-21	1.20	1.20	1.05	1.13	-1.739%	26	993	+271.681%
2023-04-20	1.29	1.35	1.15	1.15	-30.303%	35	974	+265.217%
2023-04-19	1.49	1.65	1.42	1.65	-8.333%	15	991	+154.545%
2023-04-18	1.85	1.85	1.80	1.80	+9.091%	3	978	+133.333%
2023-04-17	1.65	1.65	1.55	1.65	-5.172%	37	978	+154.545%
2023-04-14	2.15	2.15	1.67	1.74	-15.122%	5	967	+141.379%
2023-04-13	1.65	2.14	1.65	2.05	+23.494%	41	962	+104.878%
2023-04-12	2.05	2.05	1.66	1.66	-10.270%	8	947	+153.012%
2023-04-11	1.80	1.92	1.80	1.85	0.000%	49	946	+127.027%
2023-04-10	1.80	1.85	1.55	1.85	0.000%	14	903	+127.027%
2023-04-06	1.71	1.85	1.68	1.85	0.000%	24	900	+127.027%
2023-04-05	1.75	1.85	1.70	1.85	-7.500%	5	900	+127.027%
2023-04-04	2.53	2.53	2.00	2.00	-11.111%	11	902	+110.000%
2023-04-03	2.30	2.35	2.25	2.25	+2.273%	6	894	+86.667%
2023-03-31	1.99	2.30	1.99	2.20	+22.222%	58	888	+90.909%
2023-03-30	1.75	1.88	1.75	1.80	+19.205%	7	832	+133.333%
2023-03-29	1.25	1.51	1.25	1.51	+43.810%	43	826	+178.146%
2023-03-28	1.10	1.10	1.05	1.05	-25.000%	2	803	+300.000%
2023-03-27	1.40	1.40	1.40	1.40	+15.702%	4	803	+200.000%
2023-03-24	1.21	1.28	1.20	1.21	-11.679%	18	800	+247.107%
2023-03-23	1.60	1.60	1.37	1.37	-19.412%	8	806	+206.569%
2023-03-22	1.75	2.02	1.55	1.70	-8.108%	14	808	+147.059%
2023-03-21	1.57	1.85	1.57	1.85	+33.094%	33	805	+127.027%
2023-03-20	1.45	1.50	1.35	1.39	-2.797%	161	801	+202.158%
2023-03-17	1.50	1.50	1.30	1.43	0.000%	22	694	+193.706%
2023-03-16	1.14	1.43	1.14	1.43	+19.167%	21	705	+193.706%
2023-03-15	1.15	1.20	1.08	1.20	-14.286%	13	694	+250.000%
2023-03-14	1.35	1.40	1.20	1.40	+25.000%	42	696	+200.000%
2023-03-13	1.10	1.28	1.10	1.12	-17.647%	17	662	+275.000%
2023-03-10	1.60	1.65	1.35	1.36	-22.286%	25	672	+208.824%
2023-03-09	2.30	2.40	1.70	1.75	-22.222%	106	661	+140.000%
2023-03-08	2.35	2.35	2.15	2.25	-5.858%	10	560	+86.667%
2023-03-07	2.78	2.90	2.37	2.39	-31.124%	58	563	+75.732%
2023-03-06	3.80	3.80	3.47	3.47	+8.438%	23	593	+21.037%
2023-03-03	2.75	3.30	2.75	3.20	+25.490%	55	594	+31.250%
2023-03-02	2.08	2.55	2.08	2.55	+11.842%	46	550	+64.706%
2023-03-01	2.40	2.40	2.28	2.28	-13.308%	9	566	+84.211%
2023-02-28	2.75	2.75	2.63	2.63	-15.161%	104	561	+59.696%
2023-02-27	3.00	3.21	2.96	3.10	+11.913%	52	499	+35.484%
2023-02-24	2.54	2.80	2.45	2.77	-7.047%	41	500	+51.625%
2023-02-23	3.60	3.60	2.90	2.98	-14.857%	3	509	+40.940%
2023-02-22	3.60	3.60	3.45	3.50	-2.778%	7	511	+20.000%
2023-02-21	4.05	4.05	3.60	3.60	-21.569%	14	505	+16.667%
2023-02-17	4.85	4.85	4.59	4.59	-24.877%	3	509	-8.497%
2023-02-16	6.11	6.11	6.11	6.11	+0.992%	1	509	-31.260%
2023-02-15	5.88	6.10	5.88	6.05	-3.968%	11	508	-30.579%
2023-02-14	6.68	6.68	5.45	6.30	0.000%	61	497	-33.333%
2023-02-13	5.67	6.30	5.67	6.30	+24.260%	56	495	-33.333%
2023-02-10	5.07	5.07	5.07	5.07	-16.337%	11	439	-17.160%
2023-02-08	7.30	7.30	6.06	6.06	-13.429%	9	428	-30.693%
2023-02-07	5.60	7.00	5.60	7.00	+20.690%	4	423	-40.000%
2023-02-06	6.10	6.10	5.80	5.80	-14.706%	102	423	-27.586%
2023-02-03	7.00	7.62	6.80	6.80	-7.483%	10	513	-38.235%
2023-02-02	6.91	8.00	6.90	7.35	+20.492%	129	509	-42.857%
2023-02-01	4.80	6.10	4.70	6.10	+35.556%	11	387	-31.148%
2023-01-31	4.40	4.50	4.40	4.50	+9.756%	7	378	-6.667%
2023-01-30	4.20	4.41	4.10	4.10	-14.583%	31	372	+2.439%
2023-01-27	4.30	5.25	4.30	4.80	+6.667%	40	401	-12.500%
2023-01-26	4.16	4.50	4.10	4.50	+18.421%	22	377	-6.667%
2023-01-25	3.10	3.80	3.10	3.80	-9.524%	8	356	+10.526%
2023-01-24	3.97	4.20	3.97	4.20	-7.692%	30	353	0.000%
2023-01-23	3.60	4.55	3.60	4.55	+37.879%	102	353	-7.692%
2023-01-20	3.00	3.30	3.00	3.30	+10.000%	8	289	+27.273%
2023-01-19	3.10	3.10	3.00	3.00	-32.584%	2	290	+40.000%
2023-01-18	4.45	4.45	4.45	4.45	+6.971%	2	290	-5.618%
2023-01-17	4.16	4.16	4.16	4.16	-5.669%	1	289	+0.962%
2023-01-13	4.41	4.41	4.41	4.41	-5.161%	2	289	-4.762%
2023-01-12	4.10	4.65	4.10	4.65	+16.250%	10	289	-9.677%
2023-01-11	3.90	4.00	3.90	4.00	+8.108%	4	280	+5.000%
2023-01-10	3.70	3.72	3.61	3.70	-10.412%	9	276	+13.514%
2023-01-09	3.80	4.28	3.80	4.13	+11.622%	14	271	+1.695%
2023-01-06	3.40	3.70	3.40	3.70	+27.586%	5	264	+13.514%
2023-01-05	2.90	2.90	2.90	2.90	-9.375%	1	261	+44.828%
2023-01-04	3.40	3.40	3.20	3.20	+1.587%	42	261	+31.250%
2023-01-03	3.15	3.15	3.15	3.15	-6.528%	1	238	+33.333%
2022-12-30	3.37	3.37	3.37	3.37	-9.893%	1	237	+24.629%
2022-12-29	3.70	3.74	3.70	3.74	+13.333%	2	237	+12.299%
2022-12-22	3.90	3.90	3.30	3.30	-24.138%	29	237	+27.273%
2022-12-21	4.40	4.40	4.28	4.35	+14.474%	48	238	-3.448%
2022-12-20	3.50	3.91	3.50	3.80	-2.564%	4	191	+10.526%
2022-12-19	4.10	4.10	3.90	3.90	-15.217%	2	192	+7.692%
2022-12-16	4.60	4.60	4.40	4.60	-11.538%	50	191	-8.696%
2022-12-15	6.01	6.01	5.02	5.20	-35.000%	7	185	-19.231%
2022-12-14	8.00	8.00	8.00	8.00	+2.960%	2	184	-47.500%
2022-12-13	9.32	9.32	7.77	7.77	+15.453%	55	184	-45.946%
2022-12-12	6.65	6.73	6.65	6.73	+6.319%	2	210	-37.593%
2022-12-09	6.33	6.33	6.33	6.33	+4.628%	1	209	-33.649%
2022-12-06	6.20	6.20	6.05	6.05	-24.375%	7	208	-30.579%
2022-12-05	8.40	8.40	8.00	8.00	-8.884%	50	203	-47.500%
2022-12-02	8.40	8.78	8.40	8.78	-6.596%	2	203	-52.164%
2022-12-01	10.00	10.00	9.07	9.40	+3.297%	31	204	-55.319%
2022-11-30	8.20	9.10	8.20	9.10	+29.078%	12	178	-53.846%
2022-11-29	7.40	7.49	7.00	7.05	-3.425%	92	176	-40.426%
2022-11-28	8.00	8.00	7.30	7.30	-15.017%	22	238	-42.466%
2022-11-23	8.40	8.59	8.40	8.59	+7.375%	93	143	-51.106%
2022-11-22	7.90	8.00	7.90	8.00	+9.589%	11	143	-47.500%
2022-11-21	8.00	8.00	7.20	7.30	-10.976%	79	134	-42.466%
2022-11-18	8.20	8.20	8.20	8.20	+6.080%	1	56	-48.780%
2022-11-17	7.40	7.73	7.25	7.73	-6.867%	18	56	-45.666%
2022-11-16	8.95	8.95	8.30	8.30	-12.815%	26	48	-49.398%
2022-11-15	10.10	10.10	9.50	9.52	+20.506%	9	22	-55.882%
2022-11-10	7.85	7.90	7.74	7.90	+36.207%	3	13	-46.835%
2022-11-09	5.80	5.80	5.80	5.80	-10.769%	1	10	-27.586%
2022-11-08	6.50	6.50	6.50	6.50	+16.071%	3	9	-35.385%
2022-11-04	5.60	5.60	5.60	5.60	+12.903%	1	6	-25.000%
2022-11-03	4.96	4.96	4.96	4.96	-37.215%	1	5	-15.323%
2022-10-31	7.90	7.90	7.90	7.90	+1.282%	1	4	-46.835%
2022-10-25	7.84	7.84	7.80	7.80	0.000%	3	3	-46.154%