Dark

VTI20260618C345
VTI Jun 18 2026 345.00 Call (VTI260618C00345000)
option OPRA

EOD

May 14, 2026

25.30+20.076%(+4.23)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-14	23.7000	25.9500	23.7000	25.3000	+20.076%	32	404	0.000%
2026-05-13	21.1600	21.2300	21.0700	21.0700	-1.126%	5	417	+20.076%
2026-05-12	21.2000	21.3100	19.6600	21.3100	-4.866%	14	417	+18.724%
2026-05-11	22.2000	22.7000	22.2000	22.4000	+4.186%	10	417	+12.946%
2026-05-08	20.8700	22.0000	20.8700	21.5000	+0.467%	78	409	+17.674%
2026-05-07	21.1400	21.6000	21.0000	21.4000	+9.463%	30	394	+18.224%
2026-05-06	18.9000	19.5500	18.7500	19.5500	+15.000%	50	383	+29.412%
2026-05-05	16.9000	17.0000	16.1900	17.0000	+14.094%	8	432	+48.824%
2026-05-04	15.4000	15.6000	14.9000	14.9000	-9.697%	3	433	+69.799%
2026-05-01	16.0000	17.2000	16.0000	16.5000	+18.280%	7	429	+53.333%
2026-04-30	13.3500	13.9500	12.9900	13.9500	+14.438%	19	429	+81.362%
2026-04-29	12.6800	12.6800	12.1100	12.1900	-7.721%	18	437	+107.547%
2026-04-28	13.7200	13.7200	13.2100	13.2100	-9.768%	8	432	+91.522%
2026-04-24	13.7100	14.6400	13.7100	14.6400	+6.087%	103	431	+72.814%
2026-04-23	13.8000	13.8000	13.8000	13.8000	+0.437%	1	332	+83.333%
2026-04-22	14.1000	14.1000	13.7400	13.7400	+2.537%	12	331	+84.134%
2026-04-21	13.3000	13.8000	13.1000	13.4000	-0.372%	9	348	+88.806%
2026-04-20	13.3500	13.7000	13.2700	13.4500	-2.466%	17	348	+88.104%
2026-04-17	12.4500	14.5300	12.4500	13.7900	+28.879%	53	341	+83.466%
2026-04-16	10.7600	11.1000	10.3500	10.7000	+3.883%	15	354	+136.449%
2026-04-15	9.3600	10.3000	9.3100	10.3000	+21.462%	22	354	+145.631%
2026-04-14	6.5000	8.5900	6.5000	8.4800	+50.088%	48	360	+198.349%
2026-04-13	5.0500	5.6500	5.0500	5.6500	+1.802%	5	342	+347.788%
2026-04-10	5.7100	5.8000	5.5500	5.5500	-1.246%	17	337	+355.856%
2026-04-09	5.3000	5.6200	5.1000	5.6200	+17.083%	30	321	+350.178%
2026-04-08	4.2000	5.2000	4.2000	4.8000	+76.471%	90	307	+427.083%
2026-04-07	2.7200	2.7200	2.7200	2.7200	-1.091%	1	232	+830.147%
2026-04-06	2.9000	2.9700	2.5000	2.7500	-6.780%	10	232	+820.000%
2026-04-01	2.9500	2.9500	2.9500	2.9500	+22.917%	5	225	+757.627%
2026-03-31	2.0800	2.4800	1.9000	2.4000	+51.899%	20	224	+954.167%
2026-03-30	2.2000	2.2000	1.5800	1.5800	-21.000%	13	208	+1,501.266%
2026-03-27	2.5900	2.5900	2.0000	2.0000	-33.333%	8	204	+1,165.000%
2026-03-26	3.4200	3.4200	3.0000	3.0000	-21.053%	9	206	+743.333%
2026-03-25	4.1200	4.1200	3.8000	3.8000	-5.000%	32	215	+565.789%
2026-03-23	4.4300	4.5000	3.9500	4.0000	+21.212%	25	204	+532.500%
2026-03-20	3.9500	3.9500	3.3000	3.3000	-17.500%	5	197	+666.667%
2026-03-19	4.1000	4.1500	4.0000	4.0000	-27.273%	30	200	+532.500%
2026-03-18	5.2000	5.5000	5.2000	5.5000	-5.983%	5	203	+360.000%
2026-03-17	6.0500	6.0500	5.8000	5.8500	-5.645%	7	206	+332.479%
2026-03-16	6.3000	6.3000	5.6000	6.2000	+7.081%	23	200	+308.065%
2026-03-13	6.2500	6.2500	5.7000	5.7900	-10.923%	22	178	+336.960%
2026-03-12	6.8000	6.8000	6.5000	6.5000	-18.750%	5	172	+289.231%
2026-03-11	8.0000	8.0000	8.0000	8.0000	-1.840%	1	169	+216.250%
2026-03-10	8.2000	8.5000	8.1500	8.1500	+11.644%	26	169	+210.429%
2026-03-09	6.5000	7.3000	6.4300	7.3000	-8.521%	9	149	+246.575%
2026-03-06	7.9800	8.1000	7.9000	7.9800	-12.308%	13	152	+217.043%
2026-03-05	9.0000	9.1000	9.0000	9.1000	-11.306%	2	147	+178.022%
2026-03-04	10.2600	10.2600	10.2600	10.2600	+8.000%	1	145	+146.589%
2026-03-03	7.5000	9.5000	7.5000	9.5000	0.000%	2	145	+166.316%
2026-03-02	9.8500	10.0000	9.5000	9.5000	-10.377%	11	144	+166.316%
2026-02-27	9.8400	10.6000	9.8400	10.6000	-0.376%	14	142	+138.679%
2026-02-26	10.6400	10.6400	10.6400	10.6400	-8.276%	1	145	+137.782%
2026-02-25	11.6000	11.6000	11.6000	11.6000	+26.087%	5	139	+118.103%
2026-02-24	9.2000	9.2000	9.2000	9.2000	-5.155%	1	139	+175.000%
2026-02-23	9.6400	9.8000	9.5000	9.7000	-9.767%	17	139	+160.825%
2026-02-20	10.4500	12.0000	10.4500	10.7500	-4.018%	29	134	+135.349%
2026-02-18	11.0000	11.7000	11.0000	11.2000	+17.895%	49	110	+125.893%
2026-02-17	10.7000	10.7000	9.5000	9.5000	-14.951%	2	93	+166.316%
2026-02-13	10.2000	11.1700	10.2000	11.1700	-20.214%	24	86	+126.500%
2026-02-11	14.0000	14.0000	14.0000	14.0000	+8.108%	1	86	+80.714%
2026-02-09	12.9500	12.9500	12.9500	12.9500	+3.517%	2	85	+95.367%
2026-02-06	11.3000	12.5100	10.9500	12.5100	+28.308%	23	83	+102.238%
2026-02-05	10.1500	10.9000	9.7500	9.7500	-16.381%	10	78	+159.487%
2026-02-04	11.7500	11.7500	11.6600	11.6600	-10.100%	2	80	+116.981%
2026-02-03	13.1000	13.4000	12.9700	12.9700	-6.691%	5	81	+95.066%
2026-02-02	13.1000	13.9200	12.9000	13.9000	+4.511%	10	82	+82.014%
2026-01-29	13.1000	13.5000	13.1000	13.3000	-14.744%	5	85	+90.226%
2026-01-28	15.6000	15.6000	15.6000	15.6000	+5.405%	1	85	+62.179%
2026-01-27	14.6500	14.8000	14.6000	14.8000	+6.475%	6	85	+70.946%
2026-01-26	13.3500	14.0000	13.3500	13.9000	-4.138%	12	82	+82.014%
2026-01-23	14.5000	14.5000	14.5000	14.5000	+12.753%	1	80	+74.483%
2026-01-21	12.0000	12.8600	12.0000	12.8600	+15.856%	27	79	+96.734%
2026-01-20	12.4000	12.4000	10.9900	11.1000	-22.917%	13	84	+127.928%
2026-01-15	14.4000	14.4000	14.4000	14.4000	+3.821%	2	76	+75.694%
2026-01-14	14.3000	14.3000	13.5000	13.8700	-9.168%	13	75	+82.408%
2026-01-13	15.2700	15.2700	15.2700	15.2700	-0.391%	1	77	+65.684%
2026-01-12	15.1000	15.3300	14.9000	15.3300	+0.525%	12	76	+65.036%
2026-01-09	14.4000	15.2500	14.4000	15.2500	+10.507%	6	77	+65.902%
2026-01-08	13.8000	13.8000	13.8000	13.8000	-6.757%	5	72	+83.333%
2026-01-07	14.6100	14.8000	14.6100	14.8000	+8.824%	4	72	+70.946%
2026-01-06	12.8700	13.6000	12.8700	13.6000	+18.261%	8	73	+86.029%
2026-01-05	11.5000	11.5000	11.5000	11.5000	-7.258%	1	70	+120.000%
2025-12-31	12.1700	12.4000	12.1700	12.4000	-4.247%	17	70	+104.032%
2025-12-30	12.9500	12.9500	12.9500	12.9500	-0.385%	1	70	+95.367%
2025-12-15	13.9500	13.9500	13.0000	13.0000	-12.340%	21	70	+94.615%
2025-12-11	14.8300	14.8300	14.8300	14.8300	+2.986%	1	74	+70.600%
2025-12-10	14.4000	14.4000	14.4000	14.4000	+2.491%	2	73	+75.694%
2025-12-09	14.0500	14.0500	14.0500	14.0500	-7.566%	15	73	+80.071%
2025-12-08	15.2000	15.2000	15.2000	15.2000	+2.013%	5	58	+66.447%
2025-12-05	14.9000	14.9000	14.9000	14.9000	+1.292%	1	53	+69.799%
2025-12-04	14.5000	14.7100	14.5000	14.7100	+5.751%	4	53	+71.992%
2025-11-28	13.9100	13.9100	13.9100	13.9100	+19.914%	1	53	+81.884%
2025-11-21	11.6000	11.6000	11.6000	11.6000	-13.433%	1	52	+118.103%
2025-11-14	13.8000	13.8000	13.4000	13.4000	+3.077%	32	52	+88.806%
2025-11-13	13.1000	13.3000	13.0000	13.0000	-20.245%	22	22	+94.615%
2025-11-12	16.3000	16.3000	16.3000	16.3000	+23.485%	1	14	+55.215%
2025-11-07	13.2000	13.2000	13.2000	13.2000	-24.138%	3	14	+91.667%
2025-10-28	17.4000	17.4000	17.4000	17.4000	+9.091%	1	11	+45.402%
2025-10-27	15.9500	15.9500	15.9500	15.9500	+20.651%	4	10	+58.621%
2025-10-23	13.2200	13.2200	13.2200	13.2200	-2.363%	1	6	+91.377%
2025-10-20	13.5400	13.5400	13.5400	13.5400	0.000%	5	5	+86.854%