Dark

VTI20260618C340
VTI Jun 18 2026 340.00 Call (VTI260618C00340000)
option OPRA

EOD

May 14, 2026

30.10+9.934%(+2.72)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-14	28.8100	30.6900	28.8100	30.1000	+9.934%	24	526	0.000%
2026-05-13	25.6000	27.9000	25.6000	27.3800	+6.001%	14	529	+9.934%
2026-05-12	25.0000	25.8300	25.0000	25.8300	-5.141%	11	529	+16.531%
2026-05-11	26.5500	27.2300	26.5500	27.2300	+4.330%	4	529	+10.540%
2026-05-08	27.1000	27.1000	26.0800	26.1000	+9.618%	33	546	+15.326%
2026-05-07	26.0000	26.0000	23.8000	23.8100	-4.108%	254	548	+26.417%
2026-05-06	23.6400	24.9000	23.6400	24.8300	+16.902%	14	589	+21.224%
2026-05-05	20.7400	21.7600	20.7200	21.2400	+10.914%	12	580	+41.714%
2026-05-04	19.4500	20.4000	19.1500	19.1500	-12.156%	9	572	+57.180%
2026-05-01	20.5000	21.8000	20.5000	21.8000	+27.262%	3	569	+38.073%
2026-04-30	17.2000	17.4000	17.1300	17.1300	+8.762%	3	569	+75.715%
2026-04-29	16.9700	16.9700	15.7500	15.7500	-7.625%	3	569	+91.111%
2026-04-28	16.5900	17.0500	16.5900	17.0500	-6.319%	20	566	+76.540%
2026-04-27	18.3000	18.4700	18.0600	18.2000	-0.546%	9	577	+65.385%
2026-04-24	18.2800	18.3000	18.2800	18.3000	+8.799%	10	574	+64.481%
2026-04-23	17.6100	17.6100	16.0500	16.8200	-3.886%	11	573	+78.954%
2026-04-22	17.6200	17.6200	17.5000	17.5000	+12.179%	6	580	+72.000%
2026-04-21	18.3000	18.3000	15.6000	15.6000	-9.355%	24	588	+92.949%
2026-04-20	17.1000	17.5000	17.1000	17.2100	-1.601%	14	588	+74.898%
2026-04-17	16.3000	17.9000	16.3000	17.4900	+24.484%	59	576	+72.098%
2026-04-16	14.8000	14.8000	14.0200	14.0500	+7.498%	13	536	+114.235%
2026-04-15	12.5000	13.2000	12.1500	13.0700	+10.295%	26	529	+130.298%
2026-04-14	10.1000	12.0000	9.9800	11.8500	+35.429%	89	534	+154.008%
2026-04-13	7.7400	8.7500	7.7400	8.7500	+6.968%	2	572	+244.000%
2026-04-10	8.4500	8.4500	8.1800	8.1800	-1.327%	6	574	+267.971%
2026-04-09	7.5500	8.3000	7.5500	8.2900	+10.533%	11	570	+263.088%
2026-04-08	6.5000	7.8500	6.5000	7.5000	+72.018%	80	565	+301.333%
2026-04-07	4.2300	4.4500	4.2300	4.3600	-0.909%	247	496	+590.367%
2026-04-06	4.6500	4.6500	4.4000	4.4000	-4.348%	8	262	+584.091%
2026-04-02	3.4500	4.6000	3.4500	4.6000	+6.977%	2	260	+554.348%
2026-04-01	4.5700	5.0000	4.3000	4.3000	+12.565%	10	260	+600.000%
2026-03-31	3.2200	4.1000	3.2200	3.8200	+52.800%	18	251	+687.958%
2026-03-30	3.5000	3.5000	2.5000	2.5000	-24.471%	17	242	+1,104.000%
2026-03-27	4.1400	4.1400	3.3000	3.3100	-26.444%	92	239	+809.366%
2026-03-26	5.1600	5.1600	4.5000	4.5000	-21.053%	7	324	+568.889%
2026-03-25	6.0100	6.0100	5.7000	5.7000	+7.547%	7	341	+428.070%
2026-03-24	5.1200	5.5000	5.1200	5.3000	-14.516%	30	341	+467.925%
2026-03-23	5.7000	6.2000	5.6400	6.2000	+24.000%	30	329	+385.484%
2026-03-20	5.5500	5.7000	4.9000	5.0000	-18.033%	39	329	+502.000%
2026-03-19	6.0000	6.1000	5.7300	6.1000	-10.557%	24	318	+393.443%
2026-03-18	7.5000	7.7300	6.5000	6.8200	-18.616%	18	312	+341.349%
2026-03-17	8.4500	8.4500	8.3800	8.3800	-1.412%	6	312	+259.189%
2026-03-16	8.6900	9.1000	8.5000	8.5000	+3.532%	7	307	+254.118%
2026-03-13	8.5000	9.8000	8.2100	8.2100	-7.753%	3	305	+266.626%
2026-03-12	9.5100	9.5100	8.9000	8.9000	-21.793%	7	304	+238.202%
2026-03-10	11.3800	11.3800	11.3800	11.3800	+13.800%	1	310	+164.499%
2026-03-09	8.7900	10.0000	8.7900	10.0000	-9.091%	79	310	+201.000%
2026-03-06	10.4100	11.0000	10.4100	11.0000	-6.383%	24	360	+173.636%
2026-03-05	12.0000	12.0000	11.1000	11.7500	-11.853%	23	346	+156.170%
2026-03-04	13.3300	13.3300	13.3300	13.3300	+14.914%	1	350	+125.806%
2026-03-03	11.5000	11.7500	10.6500	11.6000	-15.942%	9	350	+159.483%
2026-03-02	13.0000	13.8000	13.0000	13.8000	+4.943%	6	353	+118.116%
2026-02-27	12.7000	13.2000	12.1400	13.1500	-2.737%	55	354	+128.897%
2026-02-26	13.5000	13.5200	13.5000	13.5200	-12.774%	4	339	+122.633%
2026-02-25	15.5000	15.5000	15.5000	15.5000	+12.319%	1	337	+94.194%
2026-02-24	13.0000	13.9600	12.9500	13.8000	+9.960%	61	337	+118.116%
2026-02-23	14.5000	14.5000	12.4000	12.5500	-14.626%	41	289	+139.841%
2026-02-20	14.7000	14.8000	14.4000	14.7000	+13.953%	26	273	+104.762%
2026-02-19	13.8500	13.8500	12.9000	12.9000	-9.790%	3	269	+133.333%
2026-02-18	14.1000	14.9000	13.8000	14.3000	0.000%	49	270	+110.490%
2026-02-17	14.3000	14.3000	14.3000	14.3000	+3.175%	1	253	+110.490%
2026-02-13	13.9000	14.5000	13.8000	13.8600	-0.645%	24	242	+117.172%
2026-02-12	14.4000	14.7000	13.7000	13.9500	-18.182%	55	242	+115.771%
2026-02-11	17.0500	17.0500	17.0500	17.0500	+0.294%	1	255	+76.540%
2026-02-10	17.0000	17.0000	17.0000	17.0000	-0.293%	2	255	+77.059%
2026-02-09	16.2000	17.0500	16.0600	17.0500	+9.295%	22	253	+76.540%
2026-02-06	14.3000	15.6000	14.1000	15.6000	+20.000%	60	245	+92.949%
2026-02-05	14.1000	14.1000	13.0000	13.0000	-12.162%	6	233	+131.538%
2026-02-04	15.3000	15.4000	14.2100	14.8000	-5.128%	38	233	+103.378%
2026-02-03	16.5000	16.5000	14.9000	15.6000	-10.857%	25	233	+92.949%
2026-02-02	16.1000	17.5000	16.1000	17.5000	+8.025%	19	227	+72.000%
2026-01-30	16.3400	16.6000	15.3000	16.2000	-1.818%	8	220	+85.802%
2026-01-29	17.4000	17.4000	15.7000	16.5000	-7.821%	12	220	+82.424%
2026-01-28	18.0000	18.2500	17.9000	17.9000	-1.105%	14	223	+68.156%
2026-01-27	17.1800	18.1000	17.1800	18.1000	+4.624%	5	224	+66.298%
2026-01-26	16.7800	17.3000	16.7800	17.3000	-1.256%	14	224	+73.988%
2026-01-22	16.9800	17.5200	16.9800	17.5200	+5.542%	3	227	+71.804%
2026-01-21	15.1500	16.6000	14.7000	16.6000	+16.084%	94	225	+81.325%
2026-01-20	15.3900	15.3900	13.7200	14.3000	-20.556%	7	186	+110.490%
2026-01-16	17.4600	18.0000	17.4400	18.0000	-3.278%	23	165	+67.222%
2026-01-15	18.5000	18.6100	18.5000	18.6100	+6.343%	20	165	+61.741%
2026-01-09	17.6000	17.6000	17.5000	17.5000	+5.549%	3	161	+72.000%
2026-01-08	16.5800	16.5800	16.5800	16.5800	-6.802%	1	160	+81.544%
2026-01-06	17.6000	17.7900	17.6000	17.7900	+15.519%	4	159	+69.196%
2026-01-05	15.4000	15.4000	15.4000	15.4000	+2.667%	2	155	+95.455%
2026-01-02	15.0000	15.0000	15.0000	15.0000	-4.762%	3	155	+100.667%
2025-12-31	15.7700	15.7800	15.7500	15.7500	-8.430%	4	151	+91.111%
2025-12-24	17.2000	17.2000	17.2000	17.2000	+7.635%	30	122	+75.000%
2025-12-23	15.9800	15.9800	15.9800	15.9800	-3.561%	1	122	+88.360%
2025-12-22	16.6500	16.6500	16.3200	16.5700	+9.808%	70	122	+81.654%
2025-12-19	15.0900	15.0900	15.0900	15.0900	+4.069%	3	82	+99.470%
2025-12-18	14.5000	14.5000	14.5000	14.5000	+5.839%	1	79	+107.586%
2025-12-17	15.0000	15.0000	13.7000	13.7000	-8.115%	4	78	+119.708%
2025-12-16	14.9100	14.9100	14.9100	14.9100	-6.226%	33	77	+101.878%
2025-12-15	15.9000	15.9000	15.9000	15.9000	-11.667%	6	44	+89.308%
2025-12-12	16.8000	18.0000	16.8000	18.0000	+2.857%	2	38	+67.222%
2025-12-08	17.5000	17.5000	17.4000	17.5000	+0.057%	12	37	+72.000%
2025-12-04	17.6700	17.6700	17.4900	17.4900	+2.281%	2	36	+72.098%
2025-12-02	17.2000	17.2000	17.1000	17.1000	+0.647%	2	36	+76.023%
2025-12-01	16.9900	16.9900	16.9900	16.9900	+26.414%	1	35	+77.163%
2025-11-24	13.4400	13.4400	13.4400	13.4400	+12.281%	1	34	+123.958%
2025-11-20	16.0000	16.0100	11.9700	11.9700	-28.323%	5	33	+151.462%
2025-11-13	16.7000	16.7000	16.7000	16.7000	-1.066%	2	30	+80.240%
2025-11-11	16.8800	16.8800	16.8800	16.8800	+0.297%	1	28	+78.318%
2025-11-10	16.8300	16.8300	16.8300	16.8300	+16.471%	1	27	+78.847%
2025-11-07	15.8000	15.8000	14.4500	14.4500	-25.973%	2	26	+108.304%
2025-11-03	19.5000	19.5200	19.5000	19.5200	-11.754%	11	16	+54.201%
2025-10-29	22.1200	22.1200	22.1200	22.1200	+6.808%	1	16	+36.076%
2025-10-28	20.7100	20.7100	20.7100	20.7100	+8.259%	3	15	+45.340%
2025-10-27	18.9000	19.1300	18.9000	19.1300	+18.379%	3	9	+57.344%
2025-10-16	16.7500	16.7500	16.1600	16.1600	0.000%	9	9	+86.262%