Dark

VTI20260618C360
VTI Jun 18 2026 360.00 Call (VTI260618C00360000)
option OPRA

EOD

May 14, 2026

12.45+12.670%(+1.40)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-14	11.9000	13.2500	11.7000	12.4500	+12.670%	23	729	0.000%
2026-05-13	9.3500	11.0500	9.3500	11.0500	+15.104%	33	735	+12.670%
2026-05-12	9.8800	9.8800	8.1000	9.6000	-8.309%	64	735	+29.688%
2026-05-11	9.5000	10.6700	9.5000	10.4700	+4.283%	12	735	+18.911%
2026-05-08	9.4000	10.0400	9.4000	10.0400	+25.500%	18	700	+24.004%
2026-05-07	10.0000	10.0000	7.8000	8.0000	-16.230%	63	699	+55.625%
2026-05-06	8.1000	10.1000	7.2000	9.5500	+42.325%	74	692	+30.366%
2026-05-05	6.0000	6.7100	5.8000	6.7100	+31.311%	28	678	+85.544%
2026-05-04	6.2000	6.2000	5.0000	5.1100	-20.031%	43	661	+143.640%
2026-05-01	5.6000	6.5100	5.5800	6.3900	+16.182%	48	606	+94.836%
2026-04-30	4.2000	5.5000	4.2000	5.5000	+38.889%	24	606	+126.364%
2026-04-29	4.1000	4.1300	3.9000	3.9600	-7.907%	23	599	+214.394%
2026-04-28	4.8000	4.8000	4.1000	4.3000	-21.101%	5	605	+189.535%
2026-04-27	5.2500	5.5000	5.0000	5.4500	+8.350%	15	604	+128.440%
2026-04-24	4.8000	5.0300	4.8000	5.0300	+14.318%	5	596	+147.515%
2026-04-23	4.4000	4.4000	4.4000	4.4000	-10.204%	5	591	+182.955%
2026-04-22	4.8500	4.9000	4.8000	4.9000	+16.667%	14	586	+154.082%
2026-04-21	5.2900	5.2900	3.9000	4.2000	-14.286%	11	565	+196.429%
2026-04-20	4.6500	5.0000	4.6500	4.9000	0.000%	20	565	+154.082%
2026-04-17	4.0000	5.4000	4.0000	4.9000	+55.063%	540	546	+154.082%
2026-04-16	3.1000	3.4000	3.0000	3.1600	+4.983%	12	351	+293.987%
2026-04-15	1.8500	3.0100	1.8500	3.0100	+46.829%	13	346	+313.621%
2026-04-14	1.6000	2.0500	1.6000	2.0500	+52.985%	24	340	+507.317%
2026-04-13	0.9000	1.3400	0.9000	1.3400	+27.619%	7	329	+829.104%
2026-04-10	1.0000	1.0500	1.0000	1.0500	-8.696%	16	330	+1,085.714%
2026-04-09	1.0500	1.1500	1.0000	1.1500	+15.000%	16	329	+982.609%
2026-04-08	0.6500	1.0000	0.6500	1.0000	+108.333%	8	335	+1,145.000%
2026-04-02	0.5000	0.5000	0.4800	0.4800	-20.000%	23	336	+2,493.750%
2026-04-01	0.4800	0.6800	0.4800	0.6000	+22.449%	18	336	+1,975.000%
2026-03-31	0.4000	0.4900	0.3300	0.4900	-10.909%	18	322	+2,440.816%
2026-03-30	0.4400	0.5500	0.4400	0.5500	+37.500%	3	325	+2,163.636%
2026-03-27	0.5500	0.5900	0.4000	0.4000	-27.273%	10	326	+3,012.500%
2026-03-26	0.6900	0.6900	0.5500	0.5500	-38.889%	13	330	+2,163.636%
2026-03-23	2.1500	2.1500	0.7000	0.9000	+12.500%	4	330	+1,283.333%
2026-03-20	0.8000	0.8700	0.7500	0.8000	-15.789%	7	330	+1,456.250%
2026-03-19	1.1000	1.1000	0.9500	0.9500	-16.667%	28	330	+1,210.526%
2026-03-18	1.2300	1.3000	1.1400	1.1400	-19.149%	7	335	+992.105%
2026-03-17	1.6000	1.6000	1.4100	1.4100	+0.714%	2	340	+782.979%
2026-03-16	1.4200	1.4900	1.4000	1.4000	-22.652%	11	339	+789.286%
2026-03-13	2.0900	2.2100	1.8100	1.8100	-32.463%	33	335	+587.845%
2026-03-11	2.6800	2.6800	2.6800	2.6800	+11.667%	1	344	+364.552%
2026-03-10	2.6200	2.6200	2.4000	2.4000	+13.744%	4	345	+418.750%
2026-03-09	1.8000	2.1200	1.8000	2.1100	-18.846%	5	341	+490.047%
2026-03-06	2.6500	2.6500	2.6000	2.6000	-26.346%	2	342	+378.846%
2026-03-04	3.1300	3.5300	3.1300	3.5300	+4.438%	29	341	+252.691%
2026-03-02	3.3800	3.3800	3.3800	3.3800	-6.111%	1	331	+268.343%
2026-02-27	3.3900	3.6000	3.3000	3.6000	-4.000%	8	330	+245.833%
2026-02-26	3.7500	3.7500	3.7500	3.7500	-18.831%	1	325	+232.000%
2026-02-25	4.4500	4.7000	4.3900	4.6200	+15.500%	5	320	+169.481%
2026-02-24	3.5000	4.0000	3.5000	4.0000	+14.286%	5	320	+211.250%
2026-02-23	3.4000	3.5000	3.4000	3.5000	-18.794%	2	317	+255.714%
2026-02-20	4.3100	4.3100	4.3100	4.3100	-6.304%	1	315	+188.863%
2026-02-18	4.1400	4.6000	4.0200	4.6000	+13.300%	5	314	+170.652%
2026-02-17	3.5000	4.0600	3.5000	4.0600	+4.370%	3	311	+206.650%
2026-02-13	3.8900	3.8900	3.8900	3.8900	-36.645%	1	309	+220.051%
2026-02-10	6.1400	6.1400	6.1400	6.1400	+20.392%	1	310	+102.769%
2026-02-09	5.1000	5.1000	5.1000	5.1000	+2.000%	2	309	+144.118%
2026-02-06	4.1000	5.0000	4.1000	5.0000	+21.359%	4	307	+149.000%
2026-02-05	5.8000	5.8000	4.1200	4.1200	-15.574%	28	304	+202.184%
2026-02-03	5.5100	5.5400	4.8800	4.8800	-17.568%	105	305	+155.123%
2026-01-29	6.2600	6.2600	5.9200	5.9200	-12.684%	95	205	+110.304%
2026-01-28	7.8000	7.8000	6.7800	6.7800	+1.194%	4	251	+83.628%
2026-01-27	7.2100	7.2100	5.0000	6.7000	+19.857%	3	252	+85.821%
2026-01-23	5.5900	5.5900	5.5900	5.5900	-8.361%	2	251	+122.719%
2026-01-22	5.8000	6.3000	5.8000	6.1000	+10.909%	16	251	+104.098%
2026-01-21	5.3000	5.5000	4.7900	5.5000	-1.786%	17	235	+126.364%
2026-01-20	5.2800	5.6000	5.2200	5.6000	-30.864%	12	230	+122.321%
2026-01-16	8.1000	8.1000	8.1000	8.1000	+12.656%	2	225	+53.704%
2026-01-15	6.5500	7.2200	6.5500	7.1900	+17.869%	15	225	+73.157%
2026-01-14	6.1000	6.1000	6.1000	6.1000	-11.594%	1	220	+104.098%
2026-01-12	5.2600	6.9000	5.2600	6.9000	+0.877%	12	220	+80.435%
2026-01-07	6.9000	6.9000	6.8400	6.8400	-2.286%	40	220	+82.018%
2026-01-06	7.0000	7.0000	7.0000	7.0000	+42.857%	1	185	+77.857%
2026-01-02	4.9000	4.9000	4.9000	4.9000	-9.259%	1	184	+154.082%
2025-12-31	5.3000	5.4000	5.3000	5.4000	-7.057%	3	181	+130.556%
2025-12-30	5.8100	5.8100	5.8100	5.8100	-4.754%	1	181	+114.286%
2025-12-29	6.1000	6.1000	6.1000	6.1000	-11.594%	2	181	+104.098%
2025-12-26	6.9000	6.9000	6.9000	6.9000	+15.772%	1	181	+80.435%
2025-12-23	5.9600	5.9600	5.9600	5.9600	0.000%	2	181	+108.893%
2025-12-22	6.2000	6.2000	5.9000	5.9600	+15.280%	10	179	+108.893%
2025-12-18	5.1700	5.1700	5.1700	5.1700	+6.598%	3	172	+140.812%
2025-12-17	4.9000	4.9000	4.8500	4.8500	-14.159%	67	169	+156.701%
2025-11-25	5.6500	5.6500	5.6500	5.6500	-0.877%	30	111	+120.354%
2025-11-18	5.7000	5.7000	5.7000	5.7000	-16.910%	1	96	+118.421%
2025-11-17	6.8600	6.8600	6.8600	6.8600	-0.580%	1	95	+81.487%
2025-11-13	7.0000	7.0000	6.9000	6.9000	+6.154%	17	94	+80.435%
2025-11-11	6.5000	6.5000	6.5000	6.5000	-18.750%	1	77	+91.538%
2025-11-06	8.0000	8.0000	8.0000	8.0000	-4.077%	41	76	+55.625%
2025-11-04	8.3400	8.3400	8.3400	8.3400	-7.333%	1	78	+49.281%
2025-11-03	9.1600	9.1700	9.0000	9.0000	-5.263%	52	25	+38.333%
2025-10-31	9.2000	9.5000	9.2000	9.5000	+5.791%	2	25	+31.053%
2025-10-30	8.9400	8.9800	8.9400	8.9800	+4.176%	20	23	+38.641%
2025-10-28	8.6200	8.6200	8.6200	8.6200	0.000%	3	3	+44.432%