Dark

VTI20260116C250
VTI Jan 16 2026 250.00 Call (VTI260116C00250000)
option OPRA

EOD

Jun 12, 2025

54.31+5.130%(+2.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-12	54.31	54.31	54.31	54.31	+5.130%	2	158	0.000%
2025-06-05	51.66	51.66	51.66	51.66	+3.735%	1	158	+5.130%
2025-05-27	48.35	49.80	48.35	49.80	-0.400%	2	158	+9.056%
2025-05-16	50.00	50.00	50.00	50.00	+0.949%	2	159	+8.620%
2025-05-14	49.53	49.53	49.53	49.53	+3.771%	11	159	+9.651%
2025-05-13	47.73	47.73	47.73	47.73	+1.402%	11	160	+13.786%
2025-05-12	46.30	47.07	46.30	47.07	+15.680%	3	160	+15.381%
2025-05-09	40.69	40.69	40.69	40.69	+0.345%	2	161	+33.473%
2025-05-05	40.90	40.90	40.55	40.55	-3.544%	2	162	+33.933%
2025-05-02	40.60	42.04	40.60	42.04	+5.205%	10	163	+29.186%
2025-05-01	39.96	39.96	39.96	39.96	+11.776%	4	164	+35.911%
2025-04-30	35.75	35.75	35.75	35.75	+4.532%	1	168	+51.916%
2025-04-24	34.20	34.20	34.20	34.20	+21.277%	1	167	+58.801%
2025-04-22	25.67	28.20	24.70	28.20	+21.762%	5	168	+92.589%
2025-04-21	25.00	25.00	23.16	23.16	-15.690%	2	170	+134.499%
2025-04-17	27.47	27.47	27.47	27.47	-15.321%	1	167	+97.707%
2025-04-15	32.44	32.44	32.44	32.44	+1.375%	12	167	+67.417%
2025-04-11	29.19	32.00	28.89	32.00	+15.108%	8	179	+69.719%
2025-04-10	29.30	29.30	27.80	27.80	-10.032%	4	177	+95.360%
2025-04-09	20.00	31.50	20.00	30.90	+45.617%	9	178	+75.761%
2025-04-08	25.80	26.62	21.15	21.22	-5.689%	13	175	+155.938%
2025-04-07	17.40	26.00	17.40	22.50	-2.259%	6	180	+141.378%
2025-04-04	28.10	28.10	23.02	23.02	-31.488%	8	180	+135.925%
2025-04-03	33.60	33.60	33.60	33.60	-12.659%	4	178	+61.637%
2025-04-01	38.47	38.47	38.47	38.47	+15.145%	1	175	+41.175%
2025-03-31	33.41	33.41	33.41	33.41	-20.091%	1	174	+62.556%
2025-03-27	40.30	41.99	40.30	41.81	-0.689%	32	174	+29.897%
2025-03-19	42.10	42.10	42.10	42.10	+7.949%	1	174	+29.002%
2025-03-12	39.00	39.00	39.00	39.00	-2.500%	9	174	+39.256%
2025-03-11	40.00	40.00	40.00	40.00	-8.278%	1	165	+35.775%
2025-03-07	43.61	43.61	43.61	43.61	-7.213%	4	166	+24.536%
2025-03-05	47.00	47.00	47.00	47.00	-1.468%	2	167	+15.553%
2025-03-03	47.81	47.81	47.70	47.70	-8.269%	21	167	+13.857%
2025-02-28	52.00	52.00	52.00	52.00	-1.979%	4	147	+4.442%
2025-02-25	53.05	53.05	53.05	53.05	-6.056%	1	145	+2.375%
2025-02-24	56.40	56.47	55.28	56.47	-7.426%	34	145	-3.825%
2025-02-20	61.00	61.00	61.00	61.00	-0.700%	1	114	-10.967%
2025-02-13	60.00	61.43	60.00	61.43	+0.705%	7	119	-11.590%
2025-02-06	60.00	61.00	60.00	61.00	+9.712%	2	119	-10.967%
2025-02-03	55.60	55.60	55.60	55.60	-7.132%	1	119	-2.320%
2025-01-28	59.87	59.87	59.87	59.87	+3.581%	1	119	-9.287%
2025-01-27	57.80	57.80	57.80	57.80	-11.077%	8	118	-6.038%
2025-01-24	65.00	65.00	65.00	65.00	+7.438%	8	117	-16.446%
2025-01-21	60.50	60.50	60.50	60.50	+8.036%	1	115	-10.231%
2025-01-15	56.00	56.00	56.00	56.00	+8.108%	1	115	-3.018%
2025-01-13	49.90	51.80	49.90	51.80	+1.172%	2	115	+4.846%
2025-01-10	52.00	52.00	51.20	51.20	-4.192%	4	114	+6.074%
2025-01-08	53.44	53.44	53.44	53.44	-7.061%	5	114	+1.628%
2025-01-06	59.00	59.80	57.30	57.50	+10.619%	42	114	-5.548%
2025-01-02	54.30	54.30	51.60	51.98	-2.841%	3	105	+4.482%
2024-12-31	54.00	54.00	53.50	53.50	-1.835%	2	107	+1.514%
2024-12-30	54.50	54.50	54.50	54.50	-4.386%	1	107	-0.349%
2024-12-27	57.00	57.00	57.00	57.00	-3.390%	8	107	-4.719%
2024-12-24	59.00	59.00	59.00	59.00	+7.156%	2	106	-7.949%
2024-12-19	55.06	55.06	55.06	55.06	+0.109%	6	106	-1.362%
2024-12-18	56.00	56.00	55.00	55.00	-12.000%	2	106	-1.255%
2024-12-17	62.50	62.50	62.50	62.50	-1.730%	2	104	-13.104%
2024-12-16	63.60	63.60	63.60	63.60	+2.581%	6	110	-14.607%
2024-12-13	62.00	62.00	62.00	62.00	-0.879%	2	110	-12.403%
2024-12-10	62.62	62.69	62.55	62.55	-0.714%	9	110	-13.173%
2024-12-02	63.00	63.00	63.00	63.00	0.000%	1	101	-13.794%
2024-11-29	63.30	65.50	63.00	63.00	+5.793%	14	101	-13.794%
2024-11-22	59.55	59.55	59.55	59.55	+2.655%	2	101	-8.799%
2024-11-21	58.01	58.01	58.01	58.01	+7.030%	1	101	-6.378%
2024-11-19	54.20	54.20	54.20	54.20	-9.667%	1	101	+0.203%
2024-11-13	60.00	60.00	60.00	60.00	-1.429%	1	102	-9.483%
2024-11-12	60.87	60.87	60.87	60.87	+21.740%	1	102	-10.777%
2024-10-23	51.97	51.97	50.00	50.00	-11.504%	5	101	+8.620%
2024-10-18	56.50	56.50	56.50	56.50	+5.509%	20	101	-3.876%
2024-10-17	53.56	53.56	53.55	53.55	+0.601%	5	111	+1.419%
2024-10-14	53.23	53.23	53.23	53.23	+4.475%	5	111	+2.029%
2024-10-11	50.95	50.95	50.95	50.95	+3.980%	24	106	+6.595%
2024-10-08	49.00	49.00	49.00	49.00	+2.941%	1	118	+10.837%
2024-10-07	47.60	47.60	47.60	47.60	+2.808%	1	118	+14.097%
2024-10-03	46.20	46.30	46.20	46.30	-3.037%	2	118	+17.300%
2024-09-26	47.75	47.75	47.75	47.75	+2.644%	6	119	+13.738%
2024-09-25	46.52	46.52	46.52	46.52	-1.063%	1	125	+16.745%
2024-09-23	47.02	47.02	47.02	47.02	+1.358%	1	125	+15.504%
2024-09-20	46.39	46.39	46.39	46.39	-2.337%	2	124	+17.073%
2024-09-19	46.14	47.50	45.20	47.50	+27.278%	30	123	+14.337%
2024-09-09	38.00	38.00	37.32	37.32	+3.955%	2	94	+45.525%
2024-09-06	39.50	39.50	35.90	35.90	-10.340%	8	95	+51.281%
2024-09-04	40.04	40.04	40.04	40.04	-0.670%	1	94	+35.639%
2024-09-03	40.31	40.31	40.31	40.31	-5.153%	1	93	+34.731%
2024-08-20	42.50	42.50	42.50	42.50	+4.167%	1	93	+27.788%
2024-08-15	40.80	40.80	40.80	40.80	+19.965%	10	93	+33.113%
2024-08-09	34.70	34.70	34.01	34.01	+0.920%	6	93	+59.688%
2024-08-06	35.00	35.00	33.70	33.70	+8.710%	2	93	+61.157%
2024-08-05	30.70	31.00	30.70	31.00	-26.190%	14	91	+75.194%
2024-07-31	42.00	42.00	42.00	42.00	+7.692%	3	87	+29.310%
2024-07-30	39.00	39.00	39.00	39.00	-2.500%	2	90	+39.256%
2024-07-26	40.00	40.00	40.00	40.00	+3.896%	5	92	+35.775%
2024-07-24	40.40	40.40	38.50	38.50	-12.500%	13	97	+41.065%
2024-07-23	44.00	44.00	44.00	44.00	-4.865%	1	97	+23.432%
2024-07-12	46.25	46.25	46.25	46.25	+3.168%	2	97	+17.427%
2024-07-11	45.90	45.90	44.83	44.83	+2.821%	6	97	+21.147%
2024-07-09	43.60	43.60	43.60	43.60	+9.000%	1	98	+24.564%
2024-06-25	40.00	40.00	40.00	40.00	-0.670%	2	98	+35.775%
2024-06-24	40.27	40.27	40.27	40.27	-3.429%	1	97	+34.865%
2024-06-17	41.70	41.70	41.70	41.70	+9.162%	1	96	+30.240%
2024-06-12	39.20	39.20	38.20	38.20	+1.058%	6	96	+42.173%
2024-06-10	37.00	37.80	37.00	37.80	+1.205%	6	101	+43.677%
2024-06-06	37.35	37.35	37.35	37.35	+1.220%	48	104	+45.408%
2024-06-05	36.90	36.90	36.90	36.90	+11.818%	1	110	+47.182%
2024-05-31	35.25	35.25	33.00	33.00	-11.599%	26	111	+64.576%
2024-05-24	37.33	37.33	37.33	37.33	+0.349%	2	103	+45.486%
2024-05-23	37.86	37.86	37.20	37.20	+1.918%	2	102	+45.995%
2024-05-15	36.50	36.50	36.50	36.50	+8.858%	1	102	+48.795%
2024-05-08	33.53	33.53	33.53	33.53	+14.437%	10	101	+61.974%
2024-05-02	29.30	29.30	29.30	29.30	+1.000%	1	101	+85.358%
2024-05-01	29.01	29.01	29.01	29.01	-9.344%	10	101	+87.211%
2024-04-29	32.00	32.00	32.00	32.00	+1.587%	5	101	+69.719%
2024-04-26	31.76	31.80	31.50	31.50	+15.174%	6	101	+72.413%
2024-04-19	27.35	27.35	27.35	27.35	-19.982%	1	102	+98.574%
2024-04-10	34.18	34.18	34.18	34.18	-8.950%	1	102	+58.894%
2024-03-28	37.54	37.54	37.54	37.54	+1.459%	1	102	+44.672%
2024-03-22	37.00	37.00	37.00	37.00	+7.872%	10	102	+46.784%
2024-03-14	35.20	35.20	34.30	34.30	-2.557%	2	97	+58.338%
2024-03-13	35.20	35.20	35.20	35.20	+6.667%	4	96	+54.290%
2024-03-11	33.00	33.00	33.00	33.00	+5.096%	5	92	+64.576%
2024-02-28	31.40	31.40	31.40	31.40	+1.948%	6	87	+72.962%
2024-02-22	30.80	30.80	30.80	30.80	+5.263%	1	87	+76.331%
2024-02-16	29.90	29.90	29.26	29.26	-0.578%	6	86	+85.612%
2024-02-15	29.43	29.43	29.43	29.43	+11.057%	7	86	+84.540%
2024-02-13	26.50	26.50	26.50	26.50	-9.247%	5	79	+104.943%
2024-02-12	29.05	29.70	29.05	29.20	+2.817%	21	74	+85.993%
2024-02-09	28.40	28.50	28.29	28.40	+10.808%	26	56	+91.232%
2024-02-06	25.63	25.63	25.63	25.63	-2.510%	1	58	+111.900%
2024-02-02	26.37	26.38	26.29	26.29	+11.398%	5	58	+106.580%
2024-01-31	23.60	23.60	23.60	23.60	+1.288%	1	63	+130.127%
2024-01-23	23.30	23.30	23.30	23.30	+0.518%	1	64	+133.090%
2024-01-22	23.99	23.99	23.18	23.18	-1.362%	3	63	+134.297%
2024-01-19	23.50	23.50	23.50	23.50	+11.905%	1	62	+131.106%
2024-01-18	21.00	21.00	21.00	21.00	-3.226%	1	62	+158.619%
2024-01-11	21.70	21.70	21.70	21.70	+0.930%	1	63	+150.276%
2024-01-09	21.50	21.50	21.50	21.50	+1.415%	5	64	+152.605%
2024-01-08	21.20	21.20	21.20	21.20	+1.923%	1	64	+156.179%
2024-01-05	20.82	20.82	20.80	20.80	+2.211%	2	65	+161.106%
2024-01-04	21.00	21.00	20.35	20.35	-1.405%	5	66	+166.880%
2024-01-03	20.64	20.64	20.64	20.64	-8.267%	1	64	+163.130%
2024-01-02	22.50	22.50	22.50	22.50	-0.750%	1	63	+141.378%
2023-12-29	22.67	22.67	22.67	22.67	+3.045%	1	63	+139.568%
2023-12-18	22.00	22.00	22.00	22.00	+0.365%	1	63	+146.864%
2023-12-15	21.30	21.92	21.30	21.92	+1.388%	2	63	+147.765%
2023-12-14	21.07	22.00	21.00	21.62	+12.021%	17	62	+151.203%
2023-12-13	18.91	19.70	18.91	19.30	+6.630%	13	54	+181.399%
2023-12-11	18.10	18.10	18.10	18.10	+1.628%	4	41	+200.055%
2023-12-08	18.91	18.91	17.81	17.81	+4.152%	28	39	+204.941%
2023-11-29	17.10	17.10	17.10	17.10	+0.411%	1	11	+217.602%
2023-11-22	17.20	17.20	17.03	17.03	+3.212%	2	9	+218.908%
2023-11-21	16.50	16.50	16.50	16.50	-1.786%	1	9	+229.152%
2023-11-20	16.70	16.80	16.70	16.80	+16.667%	2	8	+223.274%
2023-11-14	14.40	14.40	14.40	14.40	+9.924%	1	6	+277.153%
2023-11-10	13.10	13.10	13.10	13.10	+32.323%	1	5	+314.580%
2023-10-30	9.90	9.90	9.90	9.90	+4.211%	1	4	+448.586%
2023-10-27	9.50	9.50	9.50	9.50	-7.317%	1	3	+471.684%
2023-10-25	10.30	10.30	10.25	10.25	-14.583%	2	4	+429.854%
2023-10-23	11.00	12.00	11.00	12.00	-27.361%	2	2	+352.583%
2023-10-16	16.52	16.52	16.52	16.52	+25.341%	1	2	+228.753%
2023-10-04	13.18	13.18	13.18	13.18	-28.757%	1	2	+312.064%
2023-09-11	18.50	18.50	18.50	18.50	0.000%	1	1	+193.568%