Dark

VTI20260618C355
VTI Jun 18 2026 355.00 Call (VTI260618C00355000)
option OPRA

EOD

May 14, 2026

16.65+10.265%(+1.55)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-14	15.4100	17.0000	15.4100	16.6500	+10.265%	139	1,813	0.000%
2026-05-13	12.6000	15.1000	12.6000	15.1000	+12.687%	19	1,844	+10.265%
2026-05-12	12.7600	13.4000	11.4000	13.4000	-4.965%	57	1,844	+24.254%
2026-05-11	14.1100	14.4000	14.0700	14.1000	+5.224%	123	1,844	+18.085%
2026-05-08	13.0400	13.5000	12.7000	13.4000	+16.522%	32	1,701	+24.254%
2026-05-07	12.7000	12.7000	11.5000	11.5000	-7.258%	20	1,713	+44.783%
2026-05-06	11.4200	12.9000	11.4200	12.4000	+24.000%	30	1,726	+34.274%
2026-05-05	9.4200	10.0000	9.4200	10.0000	+24.224%	6	1,739	+66.500%
2026-05-04	8.3100	8.5000	7.8000	8.0500	-12.690%	8	1,736	+106.832%
2026-05-01	9.2000	9.7600	8.8700	9.2200	+10.951%	67	1,732	+80.586%
2026-04-30	6.6100	8.7000	6.6100	8.3100	+28.837%	20	1,732	+100.361%
2026-04-29	6.4500	6.4500	6.4500	6.4500	-2.861%	1	1,736	+158.140%
2026-04-28	7.2000	7.2000	6.2100	6.6400	-16.478%	53	1,735	+150.753%
2026-04-27	7.8000	8.0200	6.7000	7.9500	+3.247%	15	1,736	+109.434%
2026-04-24	7.3100	7.7000	6.8500	7.7000	+15.789%	9	1,738	+116.234%
2026-04-23	7.4000	8.0000	6.3000	6.6500	-9.277%	15	1,730	+150.376%
2026-04-22	7.4600	7.5000	7.3000	7.3300	+14.531%	34	1,735	+127.149%
2026-04-21	7.5300	7.5600	6.4000	6.4000	-12.925%	25	1,737	+160.156%
2026-04-20	7.3000	7.3800	6.9500	7.3500	-0.676%	44	1,737	+126.531%
2026-04-17	6.3800	7.9000	6.2300	7.4000	+45.669%	82	1,702	+125.000%
2026-04-16	5.1000	5.6000	4.9000	5.0800	+14.157%	353	1,746	+227.756%
2026-04-15	3.2000	4.5000	3.2000	4.4500	+27.143%	13	1,386	+274.157%
2026-04-14	2.7000	3.6000	2.7000	3.5000	+52.174%	56	1,375	+375.714%
2026-04-13	1.6000	2.3000	1.6000	2.3000	+31.429%	39	1,343	+623.913%
2026-04-10	2.0000	2.0200	1.7500	1.7500	-12.500%	22	1,314	+851.429%
2026-04-09	1.9000	2.0000	1.9000	2.0000	+11.111%	26	1,294	+732.500%
2026-04-08	1.7500	1.8000	1.4000	1.8000	+89.474%	16	1,291	+825.000%
2026-04-07	0.7500	0.9500	0.7500	0.9500	+9.195%	5	1,278	+1,652.632%
2026-04-06	0.9500	0.9500	0.8000	0.8700	-13.000%	27	1,279	+1,813.793%
2026-04-02	0.7500	1.0000	0.7500	1.0000	+5.263%	58	1,710	+1,565.000%
2026-04-01	1.0000	1.0000	0.9500	0.9500	+23.377%	3	1,710	+1,652.632%
2026-03-31	0.6000	0.7700	0.5900	0.7700	+71.111%	42	1,707	+2,062.338%
2026-03-30	0.7500	0.7500	0.4500	0.4500	-47.059%	706	1,734	+3,600.000%
2026-03-27	0.9800	0.9800	0.8500	0.8500	-10.526%	10	1,830	+1,858.824%
2026-03-26	1.0500	1.0500	0.9500	0.9500	-29.630%	2	1,840	+1,652.632%
2026-03-25	1.5500	1.5600	1.3500	1.3500	+3.846%	26	1,842	+1,133.333%
2026-03-24	1.3000	1.3800	1.3000	1.3000	0.000%	18	1,843	+1,180.769%
2026-03-23	0.5000	1.6000	0.5000	1.3000	+8.333%	18	1,850	+1,180.769%
2026-03-20	1.6300	1.6300	1.2000	1.2000	-27.711%	21	1,833	+1,287.500%
2026-03-19	1.8000	1.8100	1.4500	1.6600	-17.000%	18	1,851	+903.012%
2026-03-18	2.2000	2.2500	1.9000	2.0000	-11.111%	36	1,852	+732.500%
2026-03-17	2.1000	2.4500	2.1000	2.2500	-10.359%	18	1,885	+640.000%
2026-03-16	2.6600	2.6600	2.5000	2.5100	-10.036%	7	1,875	+563.347%
2026-03-13	2.9100	3.0600	2.5500	2.7900	-3.793%	27	1,868	+496.774%
2026-03-12	3.4000	3.4000	2.9000	2.9000	-21.622%	11	1,848	+474.138%
2026-03-11	4.0500	4.0500	3.6500	3.7000	-7.035%	7	1,839	+350.000%
2026-03-10	3.8000	4.1400	3.8000	3.9800	-1.728%	9	1,840	+318.342%
2026-03-09	3.5100	4.0500	3.0000	4.0500	-1.220%	162	1,831	+311.111%
2026-03-05	3.9000	4.5500	3.9000	4.1000	-21.154%	5	1,983	+306.098%
2026-03-04	5.2000	5.2000	5.2000	5.2000	+30.000%	2	1,982	+220.192%
2026-03-03	4.1100	4.1100	4.0000	4.0000	-11.111%	4	1,982	+316.250%
2026-03-02	4.5000	4.5000	4.5000	4.5000	-13.462%	1	1,986	+270.000%
2026-02-27	5.2000	5.2000	5.2000	5.2000	-16.129%	2	1,987	+220.192%
2026-02-25	6.2000	6.2000	6.0800	6.2000	+3.333%	4	1,981	+168.548%
2026-02-24	5.7000	6.0000	5.5500	6.0000	+5.263%	5	1,981	+177.500%
2026-02-23	6.3000	6.3000	4.9900	5.7000	-5.000%	1,631	1,978	+192.105%
2026-02-20	5.5500	6.0000	5.5500	6.0000	+1.695%	18	440	+177.500%
2026-02-18	6.5000	6.5000	5.9000	5.9000	+5.357%	5	433	+182.203%
2026-02-17	4.9800	5.6000	4.9700	5.6000	-9.238%	14	436	+197.321%
2026-02-13	5.7000	6.4000	5.7000	6.1700	+1.148%	23	455	+169.854%
2026-02-12	7.0100	7.0100	5.7000	6.1000	-23.463%	5	455	+172.951%
2026-02-09	7.4500	7.9700	7.4500	7.9700	+61.010%	5	455	+108.908%
2026-02-06	4.9500	4.9500	4.9500	4.9500	-10.811%	2	450	+236.364%
2026-02-05	6.0000	6.0000	5.5500	5.5500	-22.917%	3	448	+200.000%
2026-02-04	7.2000	7.2000	7.2000	7.2000	+4.348%	2	446	+131.250%
2026-02-03	7.5000	7.5000	6.9000	6.9000	-15.129%	5	444	+141.304%
2026-02-02	7.6000	8.5000	7.6000	8.1300	+4.231%	12	443	+104.797%
2026-01-30	6.9000	7.8000	6.9000	7.8000	-6.587%	3	431	+113.462%
2026-01-27	8.3500	8.3500	8.3500	8.3500	+20.839%	1	430	+99.401%
2026-01-23	6.9100	6.9100	6.9100	6.9100	-1.286%	4	431	+140.955%
2026-01-22	7.9500	7.9500	7.0000	7.0000	-6.667%	3	427	+137.857%
2026-01-21	7.0000	7.5000	7.0000	7.5000	+22.750%	31	424	+122.000%
2026-01-20	7.2000	7.2000	6.1100	6.1100	-34.301%	50	423	+172.504%
2026-01-16	9.3000	9.3000	9.3000	9.3000	-0.535%	5	370	+79.032%
2026-01-15	9.2400	9.3600	9.1500	9.3500	+26.181%	26	370	+78.075%
2026-01-12	7.4100	7.4100	7.4100	7.4100	-18.750%	8	344	+124.696%
2026-01-09	9.1200	9.1200	9.1200	9.1200	+1.333%	1	336	+82.566%
2026-01-06	7.9000	9.0000	7.9000	9.0000	+20.000%	151	335	+85.000%
2026-01-05	7.7300	8.0000	7.5000	7.5000	-2.850%	3	181	+122.000%
2025-12-30	8.0000	8.0000	7.6700	7.7200	-3.500%	19	181	+115.674%
2025-12-29	8.0900	8.0900	8.0000	8.0000	-0.374%	37	163	+108.125%
2025-12-22	7.9000	8.0300	7.9000	8.0300	+10.000%	3	127	+107.347%
2025-12-19	7.3000	7.3000	7.3000	7.3000	+8.148%	11	126	+128.082%
2025-12-18	7.1700	7.1700	6.7500	6.7500	-24.327%	7	115	+146.667%
2025-12-12	8.9200	8.9200	8.9200	8.9200	-7.565%	11	108	+86.659%
2025-12-11	9.6500	9.6500	9.6500	9.6500	+7.222%	1	97	+72.539%
2025-12-10	9.0000	9.0000	9.0000	9.0000	-9.639%	2	96	+85.000%
2025-12-08	9.9600	9.9600	9.9600	9.9600	+0.606%	1	94	+67.169%
2025-12-03	8.5900	9.9000	8.5900	9.9000	+16.883%	4	93	+68.182%
2025-12-02	9.0400	9.0400	8.4700	8.4700	-1.512%	21	89	+96.576%
2025-12-01	8.6000	8.6000	8.6000	8.6000	-1.826%	1	68	+93.605%
2025-11-28	8.7600	8.7600	8.7600	8.7600	-0.568%	5	68	+90.068%
2025-11-26	8.3600	8.8100	8.3600	8.8100	+22.361%	32	31	+88.990%
2025-11-20	7.2000	7.2000	7.2000	7.2000	-17.241%	1	31	+131.250%
2025-11-14	8.8000	8.8000	8.7000	8.7000	-20.183%	20	31	+91.379%
2025-11-12	10.9000	10.9000	10.9000	10.9000	-10.656%	1	1	+52.752%
2025-11-03	12.6900	12.6900	11.8500	12.2000	+52.500%	33	1	+36.475%
2025-10-17	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	+108.125%