Dark

VTI20230616P200
VTI Jun 16 2023 200.00 Put (VTI230616P00200000)
option OPRA

Expired

Jun 16, 2023

0.0100-80.000%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-06-16	0.02	0.05	0.01	0.01	-80.000%	10	1,765	0.000%
2023-06-13	0.15	0.15	0.05	0.05	0.000%	7	1,765	-80.000%
2023-06-12	0.10	0.10	0.05	0.05	-50.000%	640	1,770	-80.000%
2023-06-09	0.05	0.12	0.05	0.10	+100.000%	21	1,191	-90.000%
2023-06-08	0.08	0.15	0.05	0.05	-50.000%	44	1,209	-80.000%
2023-06-07	0.15	0.15	0.05	0.10	-33.333%	5	1,215	-90.000%
2023-06-06	0.15	0.15	0.12	0.15	+15.385%	18	1,219	-93.333%
2023-06-05	0.19	0.20	0.13	0.13	-35.000%	20	1,220	-92.308%
2023-06-02	0.30	0.30	0.15	0.20	-55.556%	144	1,211	-95.000%
2023-06-01	0.66	0.70	0.37	0.45	-39.189%	90	1,280	-97.778%
2023-05-31	0.86	1.02	0.74	0.74	-1.333%	38	1,276	-98.649%
2023-05-30	0.80	0.90	0.75	0.75	-26.471%	26	1,273	-98.667%
2023-05-26	1.60	1.60	0.95	1.02	-41.714%	79	1,221	-99.020%
2023-05-25	1.90	1.90	1.70	1.75	-18.605%	38	1,221	-99.429%
2023-05-24	2.00	2.40	1.90	2.15	+38.710%	64	1,212	-99.535%
2023-05-23	1.27	1.75	1.20	1.55	+34.783%	101	1,212	-99.355%
2023-05-22	1.20	1.35	1.05	1.15	-8.000%	85	1,205	-99.130%
2023-05-19	1.05	1.42	1.00	1.25	+16.822%	93	1,182	-99.200%
2023-05-18	1.60	1.60	1.07	1.07	-30.968%	22	1,168	-99.065%
2023-05-17	2.05	2.24	1.55	1.55	-32.314%	38	1,172	-99.355%
2023-05-16	2.15	2.29	2.01	2.29	+14.500%	29	1,166	-99.563%
2023-05-15	2.42	2.42	2.00	2.00	-16.667%	14	1,147	-99.500%
2023-05-12	2.15	2.80	2.15	2.40	-2.439%	20	1,135	-99.583%
2023-05-11	2.86	2.90	2.46	2.46	+6.957%	28	1,132	-99.593%
2023-05-10	2.30	3.03	2.30	2.30	-11.538%	545	1,122	-99.565%
2023-05-09	2.85	2.85	2.60	2.60	+1.961%	18	663	-99.615%
2023-05-08	2.75	2.75	2.45	2.55	-3.774%	18	658	-99.608%
2023-05-05	3.29	3.29	2.62	2.65	-38.372%	32	643	-99.623%
2023-05-04	4.20	4.80	4.20	4.30	+22.507%	87	628	-99.767%
2023-05-03	3.13	3.51	2.80	3.51	+6.364%	28	623	-99.715%
2023-05-02	2.50	3.90	2.33	3.30	+43.478%	60	608	-99.697%
2023-05-01	2.20	2.30	2.00	2.30	-11.538%	28	572	-99.565%
2023-04-28	2.85	2.85	2.40	2.60	-11.864%	42	558	-99.615%
2023-04-27	3.73	3.73	2.95	2.95	-35.165%	12	549	-99.661%
2023-04-26	4.10	4.55	4.10	4.55	+1.111%	18	537	-99.780%
2023-04-25	3.40	4.50	3.40	4.50	+40.625%	45	520	-99.778%
2023-04-24	3.14	3.30	3.14	3.20	+4.575%	10	482	-99.688%
2023-04-21	3.20	3.20	3.06	3.06	+2.000%	3	472	-99.673%
2023-04-20	3.20	3.20	2.97	3.00	+11.111%	10	470	-99.667%
2023-04-19	3.00	3.00	2.70	2.70	-5.263%	4	463	-99.630%
2023-04-18	3.00	3.00	2.85	2.85	-18.571%	24	460	-99.649%
2023-04-14	3.19	3.90	3.19	3.50	+1.156%	26	441	-99.714%
2023-04-13	4.30	4.30	3.46	3.46	-19.535%	79	439	-99.711%
2023-04-12	4.26	4.50	4.26	4.30	+5.134%	8	418	-99.767%
2023-04-11	4.30	4.30	4.09	4.09	-9.111%	10	410	-99.756%
2023-04-10	5.08	5.08	4.50	4.50	-5.263%	7	400	-99.778%
2023-04-06	5.60	5.60	4.75	4.75	-12.037%	12	392	-99.789%
2023-04-05	5.00	5.40	5.00	5.40	+10.204%	5	392	-99.815%
2023-04-04	4.55	5.00	4.55	4.90	0.000%	6	388	-99.796%
2023-04-03	4.58	4.95	4.58	4.90	-2.000%	4	387	-99.796%
2023-03-31	5.20	5.20	4.90	5.00	-13.793%	20	386	-99.800%
2023-03-30	5.70	6.30	5.70	5.80	-24.577%	30	390	-99.828%
2023-03-28	7.69	7.69	7.69	7.69	-20.722%	2	369	-99.870%
2023-03-23	7.30	9.70	7.30	9.70	+36.620%	17	367	-99.897%
2023-03-22	7.25	7.25	7.10	7.10	-21.978%	2	365	-99.859%
2023-03-20	9.10	9.63	9.10	9.10	+1.676%	6	364	-99.890%
2023-03-17	8.80	8.95	8.80	8.95	-25.417%	3	366	-99.888%
2023-03-15	11.50	12.00	11.50	12.00	+22.200%	9	369	-99.917%
2023-03-14	9.82	9.82	9.82	9.82	-18.641%	2	374	-99.898%
2023-03-13	13.10	13.10	12.07	12.07	+3.783%	11	374	-99.917%
2023-03-10	9.90	11.63	9.10	11.63	+45.375%	119	383	-99.914%
2023-03-09	7.00	8.00	7.00	8.00	+21.212%	8	293	-99.875%
2023-03-07	6.60	6.60	6.60	6.60	+17.857%	1	292	-99.848%
2023-03-06	5.43	5.60	5.43	5.60	-6.667%	2	291	-99.821%
2023-03-03	7.00	7.00	6.00	6.00	-15.849%	4	290	-99.833%
2023-03-02	8.62	8.62	7.13	7.13	-8.590%	8	288	-99.860%
2023-03-01	7.80	7.80	7.80	7.80	+6.849%	2	286	-99.872%
2023-02-28	7.85	7.85	7.30	7.30	-2.667%	14	286	-99.863%
2023-02-27	7.30	7.50	7.30	7.50	-8.201%	11	282	-99.867%
2023-02-24	8.60	8.60	8.10	8.17	+16.714%	3	277	-99.878%
2023-02-23	7.21	7.21	7.00	7.00	-12.500%	21	274	-99.857%
2023-02-22	8.00	8.00	8.00	8.00	+1.010%	1	254	-99.875%
2023-02-21	7.25	7.92	7.25	7.92	+35.385%	52	253	-99.874%
2023-02-16	5.85	5.85	5.85	5.85	+11.641%	6	271	-99.829%
2023-02-15	5.30	5.31	5.24	5.24	-12.375%	7	265	-99.809%
2023-02-14	5.40	5.98	5.40	5.98	-15.057%	6	269	-99.833%
2023-02-10	7.30	7.30	7.04	7.04	+2.029%	3	268	-99.858%
2023-02-09	6.05	6.90	6.05	6.90	+14.050%	3	266	-99.855%
2023-02-08	5.70	6.05	5.50	6.05	-3.968%	12	265	-99.835%
2023-02-07	6.30	6.30	6.30	6.30	+1.613%	5	255	-99.841%
2023-02-06	6.20	6.20	6.20	6.20	+8.772%	5	250	-99.839%
2023-02-03	5.30	5.70	5.15	5.70	+11.546%	7	245	-99.825%
2023-02-02	5.30	5.50	5.00	5.11	-12.650%	77	239	-99.804%
2023-02-01	6.84	7.10	5.54	5.85	-16.429%	13	177	-99.829%
2023-01-31	7.44	7.50	7.00	7.00	-7.895%	6	166	-99.857%
2023-01-30	7.00	7.80	7.00	7.60	+15.152%	9	166	-99.868%
2023-01-27	6.60	6.60	6.60	6.60	-13.386%	15	159	-99.848%
2023-01-26	7.70	7.70	7.40	7.62	-5.926%	23	144	-99.869%
2023-01-25	8.80	8.80	8.10	8.10	-6.467%	23	124	-99.877%
2023-01-23	8.31	8.66	8.20	8.66	-12.965%	7	101	-99.885%
2023-01-20	9.90	9.95	9.90	9.95	-13.478%	21	96	-99.899%
2023-01-19	11.50	11.50	11.50	11.50	+10.577%	5	96	-99.913%
2023-01-18	10.40	10.40	10.40	10.40	+14.790%	5	91	-99.904%
2023-01-17	8.90	9.06	8.90	9.06	-3.617%	20	75	-99.890%
2023-01-13	9.40	9.40	9.40	9.40	-11.488%	2	64	-99.894%
2023-01-11	10.62	10.62	10.62	10.62	-8.684%	1	64	-99.906%
2023-01-09	11.63	11.63	11.63	11.63	-7.698%	1	63	-99.914%
2023-01-06	13.35	13.35	12.60	12.60	-17.862%	4	62	-99.921%
2023-01-05	15.34	15.34	15.34	15.34	-3.522%	5	59	-99.935%
2023-01-03	15.30	15.90	15.10	15.90	+3.854%	3	57	-99.937%
2022-12-30	15.70	15.70	15.31	15.31	-1.859%	3	52	-99.935%
2022-12-27	15.60	15.60	15.60	15.60	+38.053%	5	52	-99.936%
2022-12-14	11.30	11.30	11.30	11.30	-7.377%	1	47	-99.912%
2022-12-13	12.20	12.20	12.20	12.20	-10.949%	1	46	-99.918%
2022-12-06	13.70	13.70	13.70	13.70	+25.000%	1	45	-99.927%
2022-12-05	10.96	10.96	10.96	10.96	+1.481%	1	44	-99.909%
2022-12-01	10.80	10.80	10.80	10.80	-4.000%	1	43	-99.907%
2022-11-30	11.36	11.36	11.25	11.25	-4.418%	15	42	-99.911%
2022-11-25	11.75	11.77	11.75	11.77	-1.671%	6	42	-99.915%
2022-11-23	12.02	12.02	11.97	11.97	-5.375%	10	27	-99.916%
2022-11-22	12.65	12.65	12.65	12.65	-4.167%	1	27	-99.921%
2022-11-15	13.20	13.20	13.20	13.20	-7.950%	4	26	-99.924%
2022-11-10	15.60	15.60	14.34	14.34	-14.132%	21	22	-99.930%
2022-11-08	16.70	16.70	16.70	16.70	-16.080%	2	21	-99.940%
2022-11-03	19.90	19.90	19.90	19.90	+22.086%	20	21	-99.950%
2022-10-31	16.30	16.30	16.30	16.30	0.000%	1	1	-99.939%