Dark

VTI20260618C330
VTI Jun 18 2026 330.00 Call (VTI260618C00330000)
option OPRA

EOD

May 14, 2026

39.40+11.615%(+4.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-14	37.7900	39.5300	37.7900	39.4000	+11.615%	4	224	0.000%
2026-05-13	34.7800	35.3000	34.7700	35.3000	+2.023%	7	224	+11.615%
2026-05-12	33.2500	34.6000	33.2500	34.6000	-3.081%	4	224	+13.873%
2026-05-11	35.7000	35.7000	35.7000	35.7000	+1.709%	9	224	+10.364%
2026-05-08	34.8100	35.1000	34.8100	35.1000	-0.567%	3	223	+12.251%
2026-05-07	35.4000	35.4000	35.3000	35.3000	+2.915%	5	227	+11.615%
2026-05-06	33.9000	34.3000	33.6800	34.3000	+13.953%	12	244	+14.869%
2026-05-05	29.8000	30.1000	29.8000	30.1000	+2.381%	4	248	+30.897%
2026-05-04	28.7100	29.4000	28.7100	29.4000	-1.672%	3	249	+34.014%
2026-05-01	29.3400	30.0000	29.3400	29.9000	+18.887%	53	289	+31.773%
2026-04-29	25.1500	25.1500	25.1500	25.1500	-6.401%	1	289	+56.660%
2026-04-27	26.8700	26.8700	26.8700	26.8700	+0.826%	2	290	+46.632%
2026-04-24	26.2000	27.0000	26.2000	26.6500	+2.816%	3	288	+47.842%
2026-04-23	25.9200	25.9200	25.9200	25.9200	+2.047%	1	287	+52.006%
2026-04-21	26.4000	26.4000	25.4000	25.4000	-0.781%	6	285	+55.118%
2026-04-20	25.3000	25.7000	25.3000	25.6000	-2.290%	12	285	+53.906%
2026-04-17	24.5400	26.7000	24.5400	26.2000	+28.937%	12	285	+50.382%
2026-04-15	20.7000	20.7000	20.3200	20.3200	+6.387%	2	285	+93.898%
2026-04-14	17.7000	19.1000	17.7000	19.1000	+20.505%	40	285	+106.283%
2026-04-13	13.9000	15.8500	13.9000	15.8500	+7.823%	7	253	+148.580%
2026-04-09	14.7300	14.7300	14.7000	14.7000	+7.299%	3	256	+168.027%
2026-04-08	14.0400	14.5400	13.2600	13.7000	+37.827%	31	256	+187.591%
2026-04-07	9.3500	9.9400	9.3500	9.9400	+2.686%	9	264	+296.378%
2026-04-06	9.6800	9.6800	9.6800	9.6800	+5.103%	2	264	+307.025%
2026-04-02	7.8000	9.2100	7.8000	9.2100	-6.876%	2	260	+327.796%
2026-04-01	9.0000	10.2000	9.0000	9.8900	+14.866%	6	260	+298.382%
2026-03-31	7.0000	8.6100	6.8000	8.6100	+48.448%	124	256	+357.607%
2026-03-30	7.4000	7.4000	5.4000	5.8000	-17.143%	83	146	+579.310%
2026-03-27	7.7000	7.7000	7.0000	7.0000	-28.571%	70	112	+462.857%
2026-03-26	9.8000	9.8000	9.8000	9.8000	-4.854%	1	105	+302.041%
2026-03-24	10.3000	10.3000	10.3000	10.3000	-11.966%	1	105	+282.524%
2026-03-23	11.0500	12.0000	10.7900	11.7000	+23.941%	12	104	+236.752%
2026-03-20	10.3000	10.7700	9.4400	9.4400	-18.198%	31	101	+317.373%
2026-03-19	11.0000	11.8300	11.0000	11.5400	-4.628%	35	95	+241.421%
2026-03-18	14.9000	14.9000	12.1000	12.1000	-14.367%	2	76	+225.620%
2026-03-13	14.0900	14.1300	14.0900	14.1300	-5.800%	2	76	+178.839%
2026-03-12	14.5000	15.0000	14.5000	15.0000	-10.180%	2	76	+162.667%
2026-03-11	17.2200	17.2200	16.7000	16.7000	-10.215%	9	77	+135.928%
2026-03-10	18.6000	18.6000	18.6000	18.6000	+15.313%	1	73	+111.828%
2026-03-09	16.7000	16.7000	14.2600	16.1300	-4.556%	3	73	+144.265%
2026-03-06	16.5000	17.1400	16.5000	16.9000	-4.520%	10	79	+133.136%
2026-03-03	16.6400	17.7000	16.6400	17.7000	-5.145%	14	71	+122.599%
2026-03-02	18.6600	18.6600	18.6600	18.6600	-15.182%	1	62	+111.147%
2026-02-25	22.0000	22.0000	22.0000	22.0000	+6.280%	25	61	+79.091%
2026-02-24	20.7000	20.7000	20.7000	20.7000	+7.421%	1	61	+90.338%
2026-02-23	19.2700	19.2700	19.2700	19.2700	-2.430%	1	62	+104.463%
2026-02-13	19.7500	19.7500	19.7500	19.7500	-13.943%	5	65	+99.494%
2026-02-12	22.9500	22.9500	22.9500	22.9500	-6.593%	1	65	+71.678%
2026-02-10	24.5700	24.5700	24.5700	24.5700	+6.780%	1	64	+60.358%
2026-02-09	23.0100	23.0100	23.0100	23.0100	+4.354%	1	63	+71.230%
2026-02-03	22.0500	22.0500	22.0500	22.0500	-7.933%	7	62	+78.685%
2026-02-02	23.9500	23.9500	23.9500	23.9500	+5.182%	8	69	+64.509%
2026-01-30	22.7700	22.7700	22.7700	22.7700	-9.065%	1	61	+73.035%
2026-01-28	25.0400	25.0400	25.0400	25.0400	+0.160%	1	60	+57.348%
2026-01-27	25.0000	25.0000	25.0000	25.0000	+7.481%	1	61	+57.600%
2026-01-23	23.2700	23.2700	23.2600	23.2600	-3.285%	5	61	+69.390%
2026-01-22	24.0500	24.0500	24.0500	24.0500	+8.285%	1	66	+63.825%
2026-01-20	22.2100	22.2100	22.2100	22.2100	-17.435%	2	65	+77.398%
2026-01-15	26.9500	26.9500	25.8300	26.9000	+12.083%	4	65	+46.468%
2026-01-14	24.0000	24.0000	24.0000	24.0000	-4.382%	1	69	+64.167%
2026-01-13	25.6000	25.6000	25.1000	25.1000	-1.530%	2	69	+56.972%
2026-01-12	24.8800	25.4900	24.8800	25.4900	+3.744%	6	69	+54.570%
2026-01-09	24.5700	24.5700	24.5700	24.5700	+3.890%	1	63	+60.358%
2026-01-08	23.6500	23.6500	23.6500	23.6500	-5.777%	5	63	+66.596%
2026-01-07	25.1000	25.1000	25.1000	25.1000	+6.131%	3	60	+56.972%
2026-01-06	23.6500	23.6500	23.6500	23.6500	+2.381%	1	63	+66.596%
2026-01-05	23.4000	23.4000	23.1000	23.1000	+5.672%	2	62	+70.563%
2026-01-02	21.8600	21.8600	21.8600	21.8600	+1.063%	1	62	+80.238%
2025-12-31	21.1000	21.8000	21.1000	21.6300	-7.957%	3	61	+82.154%
2025-12-29	23.5000	23.5000	23.5000	23.5000	-1.879%	25	61	+67.660%
2025-12-24	23.9500	23.9500	23.9500	23.9500	+14.048%	1	58	+64.509%
2025-12-19	23.5000	23.5000	21.0000	21.0000	+6.599%	10	58	+87.619%
2025-12-17	21.9000	21.9000	19.7000	19.7000	-6.190%	4	57	+100.000%
2025-12-16	21.6000	21.6000	20.4000	21.0000	-7.814%	5	53	+87.619%
2025-12-12	22.7800	22.7800	22.7800	22.7800	-8.145%	1	52	+72.959%
2025-12-11	24.8000	24.8000	24.8000	24.8000	+5.532%	1	51	+58.871%
2025-12-10	23.5000	23.5000	23.5000	23.5000	-2.083%	9	50	+67.660%
2025-12-09	24.0000	24.0000	24.0000	24.0000	+22.324%	1	41	+64.167%
2025-11-17	21.4300	21.4300	19.6200	19.6200	-6.571%	7	41	+100.815%
2025-11-14	21.0000	21.0000	21.0000	21.0000	-4.241%	5	35	+87.619%
2025-11-13	21.9000	22.0300	21.9000	21.9300	-10.490%	29	35	+79.663%
2025-11-10	24.5000	24.5000	24.5000	24.5000	+6.061%	1	19	+60.816%
2025-11-06	23.1000	23.1000	23.1000	23.1000	-4.624%	1	19	+70.563%
2025-11-04	24.2200	24.2200	24.2200	24.2200	-10.627%	1	19	+62.675%
2025-10-28	27.0700	27.1000	27.0700	27.1000	+5.365%	5	18	+45.387%
2025-10-27	25.7200	25.8300	25.7200	25.7200	+6.281%	3	10	+53.188%
2025-10-24	23.3000	24.2000	23.3000	24.2000	+4.762%	10	10	+62.810%
2025-10-23	23.1000	23.1000	23.1000	23.1000	+10.791%	10	11	+70.563%
2025-10-16	20.8500	20.8500	20.8500	20.8500	0.000%	1	1	+88.969%