Dark

VTI20260618C335
VTI Jun 18 2026 335.00 Call (VTI260618C00335000)
option OPRA

EOD

May 14, 2026

35.35+11.690%(+3.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-14	33.0500	35.3500	33.0500	35.3500	+11.690%	5	332	0.000%
2026-05-13	30.7300	31.6500	29.9300	31.6500	+10.664%	9	357	+11.690%
2026-05-12	29.0000	29.0000	28.6000	28.6000	-7.113%	28	357	+23.601%
2026-05-08	29.9800	31.1000	29.9800	30.7900	+9.964%	23	357	+14.810%
2026-05-07	30.1000	30.7000	28.0000	28.0000	-4.110%	5	371	+26.250%
2026-05-06	28.6400	29.5000	28.6400	29.2000	+14.063%	6	373	+21.062%
2026-05-05	25.3000	25.6000	25.3000	25.6000	+13.024%	4	376	+38.086%
2026-05-04	24.1700	24.1700	22.6500	22.6500	-8.300%	3	377	+56.071%
2026-05-01	24.6000	25.4000	24.6000	24.7000	+4.661%	5	376	+43.117%
2026-04-30	23.6000	23.6000	23.6000	23.6000	+12.381%	3	376	+49.788%
2026-04-29	21.0000	21.0000	21.0000	21.0000	+4.478%	1	379	+68.333%
2026-04-28	20.1000	20.1000	20.1000	20.1000	-8.636%	1	380	+75.871%
2026-04-27	22.2200	22.5300	22.0000	22.0000	-1.257%	5	380	+60.682%
2026-04-24	21.3200	22.5000	21.3200	22.2800	+3.387%	58	378	+58.662%
2026-04-23	21.5500	21.5500	21.5500	21.5500	+2.864%	1	370	+64.037%
2026-04-21	22.2600	22.2600	20.9500	20.9500	-1.179%	52	367	+68.735%
2026-04-20	21.2000	21.2000	21.2000	21.2000	-2.304%	1	367	+66.745%
2026-04-17	19.1000	22.3500	19.1000	21.7000	+20.556%	10	367	+62.903%
2026-04-16	18.4000	18.4000	18.0000	18.0000	+1.408%	7	365	+96.389%
2026-04-15	16.0500	17.7500	16.0500	17.7500	+13.782%	67	360	+99.155%
2026-04-14	12.7300	15.6000	12.7300	15.6000	+32.766%	19	318	+126.603%
2026-04-13	11.2000	11.7500	11.2000	11.7500	+5.761%	3	313	+200.851%
2026-04-10	11.2000	11.2300	11.1100	11.1100	-2.885%	6	312	+218.182%
2026-04-09	11.1400	11.7300	10.8000	11.4400	+6.419%	34	306	+209.003%
2026-04-08	10.4300	11.1000	10.3000	10.7500	+51.408%	8	326	+228.837%
2026-04-07	6.7000	7.1000	6.7000	7.1000	+1.429%	7	324	+397.887%
2026-04-06	6.8900	7.0000	6.8900	7.0000	+6.061%	2	317	+405.000%
2026-04-02	5.7600	7.2000	5.4000	6.6000	-6.383%	54	268	+435.606%
2026-04-01	7.0200	7.0500	7.0000	7.0500	+28.182%	43	268	+401.418%
2026-03-31	5.5000	5.5000	5.5000	5.5000	+48.649%	12	254	+542.727%
2026-03-30	5.4000	5.4000	3.7000	3.7000	-26.000%	27	242	+855.405%
2026-03-27	5.8000	5.8000	5.0000	5.0000	-21.875%	49	254	+607.000%
2026-03-26	7.8000	7.8000	6.4000	6.4000	-22.612%	82	287	+452.344%
2026-03-25	8.2000	8.2700	8.2000	8.2700	+2.989%	4	243	+327.449%
2026-03-24	7.2700	8.0300	7.1000	8.0300	-3.253%	28	243	+340.224%
2026-03-23	8.4300	8.8200	7.0000	8.3000	+18.571%	24	215	+325.904%
2026-03-20	7.7000	7.7000	7.0000	7.0000	-14.634%	30	195	+405.000%
2026-03-19	9.2500	9.2500	8.2000	8.2000	-11.828%	26	177	+331.098%
2026-03-18	10.1500	10.1500	9.3000	9.3000	-14.679%	3	163	+280.108%
2026-03-17	11.9000	11.9000	10.9000	10.9000	-2.242%	51	163	+224.312%
2026-03-16	11.5000	11.5000	11.1500	11.1500	-0.889%	4	115	+217.040%
2026-03-13	10.9000	11.2500	10.9000	11.2500	-2.259%	2	115	+214.222%
2026-03-12	12.0000	12.0000	11.5100	11.5100	-19.510%	22	117	+207.124%
2026-03-10	14.7500	14.7500	14.3000	14.3000	+9.411%	8	112	+147.203%
2026-03-09	11.9600	13.0700	11.4000	13.0700	-4.599%	64	112	+170.467%
2026-03-06	13.5500	13.7000	13.5500	13.7000	-7.744%	4	114	+158.029%
2026-03-05	14.8500	14.8500	14.8500	14.8500	+3.125%	4	111	+138.047%
2026-03-03	13.4700	14.4000	13.4400	14.4000	-8.280%	26	108	+145.486%
2026-03-02	15.7000	15.7000	15.7000	15.7000	-2.605%	3	103	+125.159%
2026-02-27	15.8500	16.1200	15.8500	16.1200	-9.438%	3	103	+119.293%
2026-02-25	17.8000	17.8000	17.8000	17.8000	+12.658%	2	100	+98.596%
2026-02-24	15.8000	15.8000	15.8000	15.8000	-0.940%	1	100	+123.734%
2026-02-23	17.7800	17.7800	15.9500	15.9500	-8.333%	6	100	+121.630%
2026-02-17	16.1500	17.4000	16.1500	17.4000	0.000%	2	100	+103.161%
2026-02-13	16.9000	17.8000	16.8000	17.4000	+6.162%	17	96	+103.161%
2026-02-12	18.3200	18.3200	16.2400	16.3900	-16.249%	5	96	+115.680%
2026-02-09	19.5700	19.5700	19.5700	19.5700	+10.878%	4	96	+80.634%
2026-02-06	17.6500	17.6500	17.6500	17.6500	+10.658%	4	95	+100.283%
2026-02-05	16.2500	16.5400	15.5800	15.9500	-18.205%	58	98	+121.630%
2026-01-30	19.5000	19.5000	19.5000	19.5000	-13.640%	1	84	+81.282%
2026-01-28	22.5800	22.5800	22.5800	22.5800	+13.467%	1	85	+56.554%
2026-01-21	19.2000	19.9000	19.1000	19.9000	+9.884%	32	85	+77.638%
2026-01-20	18.1100	18.1100	18.1100	18.1100	-17.794%	1	85	+95.196%
2026-01-13	22.0000	22.0300	22.0000	22.0300	+5.659%	30	85	+60.463%
2026-01-12	22.1000	22.1000	20.8500	20.8500	-2.113%	4	64	+69.544%
2026-01-07	21.3000	21.3000	21.3000	21.3000	+9.231%	10	63	+65.962%
2026-01-05	19.5000	19.5000	19.5000	19.5000	+2.362%	1	52	+81.282%
2025-12-31	19.2500	19.2500	19.0500	19.0500	-4.271%	7	52	+85.564%
2025-12-29	19.9000	19.9000	19.9000	19.9000	-2.927%	6	52	+77.638%
2025-12-24	20.5000	20.5000	20.5000	20.5000	+5.236%	2	54	+72.439%
2025-12-23	19.4800	19.4800	19.4800	19.4800	-0.562%	1	54	+81.468%
2025-12-22	19.5900	19.5900	19.5900	19.5900	+10.118%	2	54	+80.449%
2025-12-18	17.7900	17.7900	17.7900	17.7900	+4.770%	2	52	+98.707%
2025-12-17	18.0000	18.0000	16.9800	16.9800	-15.100%	15	51	+108.186%
2025-12-12	19.6000	20.0000	19.6000	20.0000	-3.614%	2	44	+76.750%
2025-12-08	20.8000	20.8000	20.7000	20.7500	-4.947%	4	42	+70.361%
2025-12-05	21.8300	21.8300	21.8300	21.8300	+7.537%	5	41	+61.933%
2025-12-03	20.0200	20.3000	20.0200	20.3000	-0.197%	7	37	+74.138%
2025-12-02	20.2000	20.3400	20.2000	20.3400	+1.700%	22	37	+73.795%
2025-12-01	20.0000	20.0000	20.0000	20.0000	+12.994%	1	27	+76.750%
2025-11-14	17.8000	17.8000	17.7000	17.7000	-2.747%	10	27	+99.718%
2025-11-13	19.5500	19.5500	18.2000	18.2000	-1.087%	26	25	+94.231%
2025-11-07	18.4000	18.4000	18.4000	18.4000	-23.173%	2	21	+92.120%
2025-10-29	24.8000	24.8000	23.9300	23.9500	-2.245%	4	20	+47.599%
2025-10-28	23.9000	24.5000	23.5200	24.5000	+7.456%	5	18	+44.286%
2025-10-27	23.3000	23.3000	22.7800	22.8000	+16.624%	12	6	+55.044%
2025-10-21	19.5500	19.6300	19.5500	19.5500	+8.310%	5	6	+80.818%
2025-10-17	18.0500	18.0500	18.0500	18.0500	0.000%	1	1	+95.845%