Dark

VTI20260116C275
VTI Jan 16 2026 275.00 Call (VTI260116C00275000)
option OPRA

EOD

Jun 11, 2025

33.87+1.529%(+0.51)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	34.32	34.32	33.87	33.87	+1.529%	24	89	0.000%
2025-06-09	32.60	33.36	32.60	33.36	+7.961%	5	86	+1.529%
2025-06-05	31.40	31.40	30.90	30.90	+5.497%	2	89	+9.612%
2025-05-30	29.29	29.29	29.29	29.29	+5.740%	10	89	+15.637%
2025-05-23	26.32	27.70	26.32	27.70	-1.599%	4	91	+22.274%
2025-05-22	28.15	28.15	28.15	28.15	+1.625%	1	91	+20.320%
2025-05-21	28.30	28.30	27.70	27.70	-8.882%	2	92	+22.274%
2025-05-19	30.40	30.40	30.40	30.40	+2.703%	1	93	+11.414%
2025-05-14	29.60	29.60	29.60	29.60	+0.169%	1	93	+14.426%
2025-05-13	29.23	29.55	29.23	29.55	+24.947%	2	93	+14.619%
2025-05-09	23.65	23.65	23.65	23.65	-3.469%	2	93	+43.214%
2025-05-08	24.50	24.50	24.50	24.50	+6.522%	1	93	+38.245%
2025-05-05	23.00	23.00	23.00	23.00	-5.037%	1	92	+47.261%
2025-05-02	21.40	24.22	21.40	24.22	+5.304%	8	92	+39.843%
2025-05-01	22.60	23.00	22.00	23.00	+18.435%	8	91	+47.261%
2025-04-29	19.42	19.42	19.42	19.42	+4.409%	1	87	+74.408%
2025-04-28	18.60	18.60	18.60	18.60	+1.418%	1	88	+82.097%
2025-04-25	18.34	18.34	18.34	18.34	+4.980%	2	88	+84.678%
2025-04-24	17.38	17.47	17.38	17.47	+16.467%	3	88	+93.875%
2025-04-17	15.00	15.00	15.00	15.00	-1.316%	1	90	+125.800%
2025-04-10	15.20	15.20	15.20	15.20	-1.106%	1	90	+122.829%
2025-04-09	9.90	15.37	9.90	15.37	+33.652%	5	90	+120.364%
2025-04-08	13.00	13.00	11.50	11.50	+6.481%	3	90	+194.522%
2025-04-04	12.00	12.00	10.80	10.80	-30.187%	18	87	+213.611%
2025-04-03	18.80	18.80	15.47	15.47	-29.841%	5	88	+118.940%
2025-04-02	22.50	22.50	22.05	22.05	+7.561%	2	85	+53.605%
2025-04-01	20.40	20.50	20.40	20.50	+7.895%	3	84	+65.220%
2025-03-31	18.40	19.00	18.40	19.00	-5.473%	2	84	+78.263%
2025-03-28	20.10	20.10	20.10	20.10	-20.928%	2	83	+68.507%
2025-03-25	25.42	25.42	25.42	25.42	+18.398%	1	83	+33.242%
2025-03-21	21.47	21.47	21.47	21.47	-0.140%	4	84	+57.755%
2025-03-18	21.50	21.50	21.50	21.50	-2.273%	1	84	+57.535%
2025-03-14	20.80	22.20	20.80	22.00	+15.183%	8	83	+53.955%
2025-03-13	19.10	19.10	19.10	19.10	-14.041%	1	82	+77.330%
2025-03-12	22.22	22.22	22.22	22.22	+5.709%	1	82	+52.430%
2025-03-11	22.50	22.50	19.82	21.02	-6.161%	14	83	+61.132%
2025-03-10	22.40	22.40	22.40	22.40	-13.846%	1	81	+51.205%
2025-03-07	26.00	26.00	26.00	26.00	-4.165%	2	80	+30.269%
2025-03-06	27.00	27.13	27.00	27.13	+0.930%	2	80	+24.843%
2025-03-05	26.77	26.88	26.77	26.88	+2.674%	2	80	+26.004%
2025-03-04	28.60	28.60	26.18	26.18	-16.968%	3	80	+29.374%
2025-03-03	33.80	33.80	31.35	31.53	-2.111%	5	79	+7.422%
2025-02-28	31.95	32.21	31.95	32.21	-23.310%	4	78	+5.154%
2025-02-19	42.00	42.00	42.00	42.00	+4.218%	1	77	-19.357%
2025-02-11	40.30	40.30	40.30	40.30	+0.249%	1	77	-15.955%
2025-02-10	40.20	40.20	40.00	40.20	+5.789%	3	77	-15.746%
2025-02-05	38.00	38.00	38.00	38.00	-4.523%	5	79	-10.868%
2025-01-29	39.80	39.80	39.80	39.80	-0.500%	1	84	-14.899%
2025-01-21	39.48	40.00	39.48	40.00	+6.411%	2	84	-15.325%
2025-01-17	37.59	37.59	37.59	37.59	+3.754%	2	83	-9.896%
2025-01-07	36.23	36.23	36.23	36.23	-5.896%	1	83	-6.514%
2024-12-23	38.50	38.50	38.50	38.50	-10.818%	2	83	-12.026%
2024-12-13	43.17	43.17	43.17	43.17	+13.905%	2	83	-21.543%
2024-11-21	37.90	37.90	37.90	37.90	+5.132%	1	83	-10.633%
2024-11-20	36.05	36.05	36.05	36.05	+2.009%	1	83	-6.047%
2024-11-19	35.34	35.34	35.34	35.34	-11.005%	1	83	-4.160%
2024-11-12	39.69	39.80	39.69	39.71	-4.543%	7	84	-14.707%
2024-11-11	41.60	41.60	41.60	41.60	+28.992%	1	91	-18.582%
2024-10-24	32.25	32.25	32.25	32.25	-2.273%	1	90	+5.023%
2024-10-23	33.00	33.00	33.00	33.00	-5.579%	2	91	+2.636%
2024-10-16	34.95	34.95	34.95	34.95	+4.328%	2	89	-3.090%
2024-10-14	33.50	33.50	33.50	33.50	+2.290%	1	90	+1.104%
2024-10-11	32.75	32.75	32.75	32.75	+2.025%	2	90	+3.420%
2024-10-09	31.94	32.10	31.94	32.10	+13.911%	3	89	+5.514%
2024-10-01	28.39	28.39	28.18	28.18	-6.689%	10	87	+20.192%
2024-09-27	30.20	30.20	30.20	30.20	+2.200%	10	88	+12.152%
2024-09-26	29.45	29.55	29.45	29.55	+1.337%	5	93	+14.619%
2024-09-19	29.16	29.16	29.16	29.16	+8.847%	3	92	+16.152%
2024-09-18	26.79	26.79	26.79	26.79	-2.759%	1	89	+26.428%
2024-09-17	27.55	27.55	27.55	27.55	+13.374%	1	89	+22.940%
2024-09-11	22.54	24.30	22.54	24.30	+15.494%	8	89	+39.383%
2024-09-09	21.04	21.04	21.04	21.04	-10.085%	1	89	+60.979%
2024-09-05	23.40	23.40	23.40	23.40	-14.909%	1	88	+44.744%
2024-08-29	27.50	27.50	27.50	27.50	+2.842%	6	88	+23.164%
2024-08-27	26.35	26.74	26.35	26.74	-2.051%	2	87	+26.664%
2024-08-23	27.30	27.30	27.30	27.30	+9.595%	8	85	+24.066%
2024-08-22	25.00	25.00	24.91	24.91	-4.705%	2	81	+35.969%
2024-08-20	26.14	26.14	26.14	26.14	+5.488%	1	80	+29.572%
2024-08-19	25.00	25.00	24.78	24.78	+5.402%	2	80	+36.683%
2024-08-15	23.57	23.57	23.51	23.51	+14.683%	2	81	+44.066%
2024-08-13	20.50	20.50	20.50	20.50	+20.588%	1	81	+65.220%
2024-08-05	17.00	17.00	17.00	17.00	-11.273%	1	81	+99.235%
2024-08-02	19.68	19.68	18.80	19.16	-13.460%	53	80	+76.775%
2024-08-01	25.40	25.40	22.14	22.14	-12.835%	10	78	+52.981%
2024-07-31	26.10	26.10	24.70	25.40	+10.435%	27	72	+33.346%
2024-07-30	23.00	23.00	23.00	23.00	+0.877%	1	60	+47.261%
2024-07-25	22.65	22.80	22.65	22.80	-1.935%	3	60	+48.553%
2024-07-24	23.75	23.75	23.25	23.25	-10.232%	5	62	+45.677%
2024-07-18	27.00	27.41	25.90	25.90	-10.690%	7	66	+30.772%
2024-07-17	28.70	29.00	28.70	29.00	+0.242%	6	62	+16.793%
2024-07-16	28.60	28.97	28.60	28.93	-4.205%	14	62	+17.076%
2024-07-15	30.20	30.20	30.20	30.20	+18.898%	1	52	+12.152%
2024-07-09	25.40	25.40	25.40	25.40	+6.365%	1	53	+33.346%
2024-07-01	23.80	23.88	23.15	23.88	-1.322%	27	53	+41.834%
2024-06-28	24.20	24.20	24.20	24.20	0.000%	4	56	+39.959%
2024-06-27	24.20	24.20	24.20	24.20	+1.255%	1	54	+39.959%
2024-06-24	23.90	23.90	23.90	23.90	+2.355%	2	54	+41.715%
2024-06-21	23.35	23.35	23.35	23.35	-7.671%	2	54	+45.054%
2024-06-20	25.29	25.29	25.29	25.29	+0.797%	2	54	+33.926%
2024-06-18	25.09	25.09	25.09	25.09	-0.040%	1	53	+34.994%
2024-06-17	23.50	25.10	23.40	25.10	+5.507%	6	53	+34.940%
2024-06-14	23.79	23.79	23.79	23.79	+9.581%	2	51	+42.371%
2024-06-06	21.71	21.71	21.71	21.71	+1.639%	20	51	+56.011%
2024-06-03	21.36	21.36	21.36	21.36	+8.702%	2	31	+58.567%
2024-05-30	19.65	19.65	19.65	19.65	-3.865%	1	29	+72.366%
2024-05-29	20.44	20.44	20.44	20.44	-9.956%	1	30	+65.705%
2024-05-20	22.46	22.70	22.46	22.70	+4.705%	2	30	+49.207%
2024-05-15	21.68	21.68	21.68	21.68	+21.117%	1	30	+56.227%
2024-05-06	17.90	17.90	17.90	17.90	+0.732%	3	30	+89.218%
2024-05-03	17.77	17.77	17.77	17.77	+2.303%	8	27	+90.602%
2024-04-24	17.37	17.37	17.37	17.37	-12.184%	4	27	+94.991%
2024-04-10	19.78	19.78	19.78	19.78	-7.223%	1	27	+71.234%
2024-04-08	21.32	21.32	21.32	21.32	-1.021%	1	27	+58.865%
2024-04-03	21.54	21.54	21.54	21.54	+11.606%	1	26	+57.242%
2024-03-14	19.30	19.30	19.30	19.30	+0.052%	1	27	+75.492%
2024-03-04	19.16	19.29	19.16	19.29	+10.544%	4	26	+75.583%
2024-02-29	17.45	17.45	17.45	17.45	+1.987%	6	24	+94.097%
2024-02-27	17.11	17.11	17.11	17.11	-2.618%	2	30	+97.954%
2024-02-23	17.55	17.57	17.55	17.57	+12.773%	4	28	+92.772%
2024-02-16	15.97	15.97	15.58	15.58	+10.496%	4	26	+117.394%
2024-02-13	14.10	14.10	14.10	14.10	-12.368%	1	26	+140.213%
2024-02-12	16.09	16.09	16.09	16.09	+13.310%	2	25	+110.503%
2024-02-08	14.20	14.20	14.20	14.20	-7.792%	3	23	+138.521%
2024-02-02	15.40	15.40	15.40	15.40	+36.283%	1	20	+119.935%
2024-02-01	11.30	11.30	11.30	11.30	0.000%	1	21	+199.735%
2024-01-22	11.91	11.91	11.30	11.30	+19.958%	3	21	+199.735%
2024-01-05	9.42	9.42	9.42	9.42	+1.290%	1	22	+259.554%
2024-01-04	9.30	9.30	9.30	9.30	+16.250%	1	21	+264.194%
2023-12-15	8.00	8.00	8.00	8.00	-4.192%	1	20	+323.375%
2023-12-08	8.35	8.35	8.35	8.35	+110.859%	2	19	+305.629%
2023-10-31	4.05	4.05	3.96	3.96	-1.000%	13	17	+755.303%
2023-10-26	4.10	4.10	4.00	4.00	-38.931%	2	6	+746.750%
2023-10-09	6.57	6.57	6.55	6.55	+0.769%	3	6	+417.099%
2023-10-06	5.80	6.50	5.80	6.50	+0.775%	2	3	+421.077%
2023-10-05	6.45	6.45	6.45	6.45	-26.705%	1	2	+425.116%
2023-09-15	8.80	8.80	8.80	8.80	0.000%	2	2	+284.886%