Dark

VTI20260116C320
VTI Jan 16 2026 320.00 Call (VTI260116C00320000)
option OPRA

EOD

Jun 12, 2025

5.46-5.043%(-0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-12	5.46	5.46	5.46	5.46	-5.043%	1	384	0.000%
2025-06-10	5.75	5.75	5.75	5.75	+2.679%	1	385	-5.043%
2025-06-09	5.60	5.60	5.60	5.60	0.000%	1	385	-2.500%
2025-06-06	5.50	5.60	5.50	5.60	+12.000%	4	384	-2.500%
2025-06-05	5.20	5.20	5.00	5.00	-4.580%	3	385	+9.200%
2025-06-04	5.24	5.24	5.24	5.24	+1.748%	3	384	+4.198%
2025-06-03	5.10	5.40	5.10	5.15	+14.444%	13	384	+6.019%
2025-05-29	4.50	4.50	4.50	4.50	-2.174%	1	377	+21.333%
2025-05-27	4.20	4.70	4.20	4.60	+21.053%	5	378	+18.696%
2025-05-23	3.80	3.80	3.80	3.80	-9.524%	2	374	+43.684%
2025-05-21	4.75	4.75	4.20	4.20	-22.222%	21	374	+30.000%
2025-05-16	5.30	5.40	5.06	5.40	+17.391%	8	354	+1.111%
2025-05-15	4.60	4.60	4.60	4.60	+1.545%	5	356	+18.696%
2025-05-13	4.20	4.53	4.20	4.53	+74.231%	2	354	+20.530%
2025-05-07	2.25	2.60	2.25	2.60	-10.959%	14	352	+110.000%
2025-05-05	2.92	2.92	2.92	2.92	+94.667%	1	338	+86.986%
2025-04-28	1.50	1.50	1.50	1.50	-25.000%	1	337	+264.000%
2025-04-24	2.00	2.00	2.00	2.00	-4.762%	1	336	+173.000%
2025-04-23	1.70	2.25	1.70	2.10	+7.692%	16	337	+160.000%
2025-04-09	1.02	1.95	1.00	1.95	+116.667%	7	333	+180.000%
2025-04-08	0.90	0.90	0.90	0.90	-29.134%	1	335	+506.667%
2025-04-07	0.95	1.27	0.75	1.27	+10.435%	24	336	+329.921%
2025-04-04	1.15	1.20	1.15	1.15	-23.333%	16	334	+374.783%
2025-04-03	2.00	2.00	1.50	1.50	-11.765%	6	337	+264.000%
2025-03-31	1.80	1.80	1.70	1.70	-22.727%	9	342	+221.176%
2025-03-28	2.34	2.34	2.20	2.20	-17.293%	50	351	+148.182%
2025-03-27	2.55	2.67	2.54	2.66	-24.000%	30	376	+105.263%
2025-03-25	3.50	3.50	3.50	3.50	+33.080%	1	406	+56.000%
2025-03-21	2.40	2.63	2.40	2.63	-6.071%	4	405	+107.605%
2025-03-20	3.10	3.10	2.80	2.80	-9.677%	4	406	+95.000%
2025-03-19	2.70	3.10	2.65	3.10	+5.085%	6	404	+76.129%
2025-03-17	2.95	2.95	2.95	2.95	+9.259%	1	403	+85.085%
2025-03-14	2.84	2.85	2.46	2.70	+12.971%	30	404	+102.222%
2025-03-13	3.10	3.10	2.39	2.39	-24.843%	7	403	+128.452%
2025-03-11	2.80	3.18	2.80	3.18	-26.047%	3	403	+71.698%
2025-03-10	4.30	4.30	4.30	4.30	-4.444%	1	406	+26.977%
2025-03-07	2.63	4.50	2.63	4.50	+12.500%	4	406	+21.333%
2025-03-06	4.30	4.30	4.00	4.00	-12.088%	9	407	+36.500%
2025-03-04	5.56	5.56	4.55	4.55	-21.821%	147	407	+20.000%
2025-02-28	6.07	6.07	5.82	5.82	+2.105%	22	437	-6.186%
2025-02-27	5.70	5.70	5.70	5.70	-25.000%	5	429	-4.211%
2025-02-26	7.30	7.60	7.30	7.60	+8.571%	2	424	-28.158%
2025-02-25	7.00	7.00	7.00	7.00	-12.500%	2	424	-22.000%
2025-02-24	8.05	8.50	7.25	8.00	-25.234%	34	422	-31.750%
2025-02-20	10.70	10.70	10.70	10.70	+2.885%	1	400	-48.972%
2025-02-18	10.90	10.90	10.40	10.40	-2.072%	5	399	-47.500%
2025-02-14	10.62	10.62	10.62	10.62	-3.455%	4	402	-48.588%
2025-02-13	10.75	11.00	10.05	11.00	+10.000%	18	401	-50.364%
2025-02-05	9.80	10.00	9.80	10.00	+1.010%	30	401	-45.400%
2025-02-04	9.90	9.90	9.90	9.90	+4.211%	2	431	-44.848%
2025-02-03	9.17	9.50	9.17	9.50	-7.767%	11	431	-42.526%
2025-01-31	10.52	10.52	10.30	10.30	-8.036%	8	441	-46.990%
2025-01-30	11.20	11.20	11.20	11.20	+5.263%	10	438	-51.250%
2025-01-29	10.64	10.64	10.64	10.64	-2.564%	1	448	-48.684%
2025-01-28	10.78	11.16	10.78	10.92	-12.988%	4	448	-50.000%
2025-01-24	12.55	12.55	12.55	12.55	+3.719%	2	447	-56.494%
2025-01-23	12.10	12.10	12.10	12.10	-5.469%	1	446	-54.876%
2025-01-22	11.60	12.80	11.60	12.80	+21.905%	6	446	-57.344%
2025-01-21	11.70	11.70	10.06	10.50	+7.472%	3	446	-48.000%
2025-01-17	9.00	9.77	9.00	9.77	+52.656%	16	446	-44.115%
2025-01-13	6.40	6.40	6.40	6.40	-16.883%	2	446	-14.688%
2025-01-10	7.70	7.70	7.70	7.70	-8.660%	2	444	-29.091%
2025-01-08	8.43	8.43	8.43	8.43	-12.733%	40	403	-35.231%
2025-01-07	9.66	9.66	9.66	9.66	+1.684%	1	403	-43.478%
2025-01-06	9.50	9.50	9.50	9.50	+17.284%	1	403	-42.526%
2025-01-03	8.10	8.10	8.10	8.10	+8.000%	2	403	-32.593%
2024-12-27	7.50	7.50	7.50	7.50	-29.245%	2	403	-27.200%
2024-12-26	13.00	13.00	10.60	10.60	+2.913%	2	404	-48.491%
2024-12-20	9.00	10.30	9.00	10.30	+8.421%	3	404	-46.990%
2024-12-19	10.00	10.00	9.50	9.50	-5.000%	21	402	-42.526%
2024-12-18	10.00	10.00	10.00	10.00	-19.679%	50	401	-45.400%
2024-12-13	12.45	12.45	12.45	12.45	-17.000%	4	397	-56.145%
2024-12-12	15.00	15.00	15.00	15.00	+10.294%	2	397	-63.600%
2024-12-09	13.60	13.60	13.60	13.60	-1.449%	2	397	-59.853%
2024-12-06	13.80	13.80	13.80	13.80	-3.294%	2	395	-60.435%
2024-12-05	14.27	14.87	14.00	14.27	+5.469%	41	395	-61.738%
2024-12-04	13.53	13.53	13.53	13.53	+3.282%	1	406	-59.645%
2024-12-02	13.10	13.10	13.10	13.10	-2.530%	2	406	-58.321%
2024-11-29	13.44	13.44	13.44	13.44	+13.898%	44	406	-59.375%
2024-11-22	11.80	11.80	11.80	11.80	+26.882%	6	384	-53.729%
2024-11-15	9.93	9.93	9.30	9.30	-24.879%	8	384	-41.290%
2024-11-12	12.38	12.38	12.38	12.38	-0.402%	1	381	-55.897%
2024-11-11	13.13	13.20	12.19	12.43	+4.454%	28	380	-56.074%
2024-11-08	11.77	11.90	11.76	11.90	+15.534%	20	388	-54.118%
2024-11-06	9.50	10.30	9.50	10.30	+49.275%	59	398	-46.990%
2024-11-04	7.20	7.20	6.90	6.90	-7.383%	3	356	-20.870%
2024-11-01	7.30	7.45	7.30	7.45	-6.875%	6	356	-26.711%
2024-10-29	8.00	8.00	8.00	8.00	+1.266%	3	358	-31.750%
2024-10-24	7.90	7.90	7.90	7.90	0.000%	1	358	-30.886%
2024-10-23	7.90	7.90	7.90	7.90	-5.952%	3	358	-30.886%
2024-10-16	8.38	8.40	8.38	8.40	+2.439%	10	358	-35.000%
2024-10-11	8.20	8.20	8.20	8.20	+9.333%	20	348	-33.415%
2024-10-09	7.50	7.50	7.50	7.50	+9.489%	140	338	-27.200%
2024-10-04	6.85	6.85	6.85	6.85	+4.740%	8	198	-20.292%
2024-09-25	6.54	6.54	6.54	6.54	-0.457%	2	202	-16.514%
2024-09-19	6.57	6.57	6.57	6.57	+31.400%	1	200	-16.895%
2024-09-18	5.00	5.00	5.00	5.00	-11.032%	1	201	+9.200%
2024-08-27	5.62	5.62	5.62	5.62	+11.730%	1	200	-2.847%
2024-08-19	5.03	5.03	5.03	5.03	+47.076%	1	199	+8.549%
2024-08-12	3.42	3.42	3.42	3.42	-28.750%	1	198	+59.649%
2024-08-02	4.80	4.80	4.80	4.80	-20.000%	2	199	+13.750%
2024-07-22	6.00	6.00	6.00	6.00	-20.530%	1	199	-9.000%
2024-07-15	7.55	7.55	7.55	7.55	+12.687%	55	198	-27.682%
2024-07-12	6.95	7.03	6.70	6.70	-2.899%	166	143	-18.507%
2024-07-11	7.07	7.07	6.90	6.90	+26.143%	57	101	-20.870%
2024-06-13	5.47	5.47	5.47	5.47	-4.035%	5	68	-0.183%
2024-06-12	5.70	5.70	5.70	5.70	+11.765%	1	73	-4.211%
2024-06-10	5.10	5.10	5.10	5.10	+7.822%	3	72	+7.059%
2024-05-29	4.74	4.74	4.73	4.73	+5.111%	10	69	+15.433%
2024-05-28	4.50	4.50	4.50	4.50	+7.143%	1	69	+21.333%
2024-05-10	4.20	4.20	4.20	4.20	+1.695%	2	69	+30.000%
2024-05-08	4.13	4.13	4.13	4.13	+18.000%	4	69	+32.203%
2024-04-22	3.50	3.50	3.50	3.50	-23.747%	1	67	+56.000%
2024-04-15	4.59	4.59	4.59	4.59	-20.862%	20	66	+18.954%
2024-04-02	5.80	5.80	5.80	5.80	+13.725%	5	46	-5.862%
2024-03-27	5.10	5.10	5.10	5.10	+6.250%	2	51	+7.059%
2024-03-15	4.80	4.80	4.80	4.80	+11.628%	2	50	+13.750%
2024-03-07	4.30	4.30	4.30	4.30	+7.500%	1	50	+26.977%
2024-03-05	4.00	4.00	4.00	4.00	+11.111%	1	50	+36.500%
2024-02-29	3.60	3.60	3.60	3.60	+56.522%	10	50	+51.667%
2023-12-26	2.30	2.30	2.30	2.30	+84.000%	2	40	+137.391%
2023-12-14	1.50	1.50	1.25	1.25	-26.471%	40	40	+336.800%
2023-12-13	1.75	1.75	1.65	1.70	+36.000%	36	36	+221.176%
2023-12-11	1.25	1.25	1.25	1.25	0.000%	36	36	+336.800%