Dark

VTI20260618C365
VTI Jun 18 2026 365.00 Call (VTI260618C00365000)
option OPRA

EOD

May 14, 2026

9.10+18.182%(+1.40)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-14	8.4000	10.0000	8.4000	9.1000	+18.182%	85	454	0.000%
2026-05-13	6.6300	8.1000	6.6300	7.7000	+22.029%	72	451	+18.182%
2026-05-12	6.5400	6.5400	5.2500	6.3100	-14.730%	44	451	+44.216%
2026-05-11	7.1500	7.7000	7.1500	7.4000	+4.225%	37	451	+22.973%
2026-05-08	6.4000	7.1700	6.1000	7.1000	+29.562%	38	421	+28.169%
2026-05-07	6.9500	6.9500	5.4800	5.4800	-8.667%	65	400	+66.058%
2026-05-06	4.8000	6.5000	4.8000	6.0000	+44.578%	50	428	+51.667%
2026-05-05	3.4600	4.1500	3.3500	4.1500	+32.588%	4	419	+119.277%
2026-05-04	3.1300	3.1300	3.1300	3.1300	-17.632%	2	415	+190.735%
2026-05-01	3.8000	4.1700	3.7500	3.8000	+13.433%	69	372	+139.474%
2026-04-30	2.4400	3.4000	2.3200	3.3500	+65.025%	63	372	+171.642%
2026-04-29	2.2600	2.2600	2.0300	2.0300	-18.800%	15	322	+348.276%
2026-04-28	3.0200	3.0200	2.5000	2.5000	-24.925%	6	311	+264.000%
2026-04-27	3.2000	3.3300	3.1000	3.3300	+0.909%	45	315	+173.273%
2026-04-24	2.7700	3.3000	2.7700	3.3000	+17.857%	16	270	+175.758%
2026-04-23	2.5000	2.8000	2.5000	2.8000	-1.754%	5	254	+225.000%
2026-04-22	2.8600	3.0000	2.8500	2.8500	+4.015%	7	257	+219.298%
2026-04-21	3.2300	3.2300	2.7000	2.7400	-7.119%	6	244	+232.117%
2026-04-20	3.0000	3.1000	2.9000	2.9500	-7.813%	25	244	+208.475%
2026-04-17	1.9800	3.4100	1.9800	3.2000	+52.381%	92	240	+184.375%
2026-04-16	1.9500	2.1000	1.9500	2.1000	+20.000%	8	184	+333.333%
2026-04-15	1.2900	1.7500	1.2900	1.7500	+66.667%	25	181	+420.000%
2026-04-14	0.7500	1.0500	0.7500	1.0500	+61.538%	9	168	+766.667%
2026-04-08	0.4000	0.6500	0.4000	0.6500	+51.163%	6	167	+1,300.000%
2026-04-06	0.4300	0.4300	0.4300	0.4300	+115.000%	1	168	+2,016.279%
2026-04-01	0.3500	0.3500	0.2000	0.2000	-20.000%	8	175	+4,450.000%
2026-03-30	0.2500	0.2500	0.2500	0.2500	-10.714%	1	173	+3,540.000%
2026-03-27	0.4000	0.4000	0.2800	0.2800	-24.324%	13	173	+3,150.000%
2026-03-26	0.3700	0.3700	0.3700	0.3700	+5.714%	1	173	+2,359.459%
2026-03-25	0.3500	0.3500	0.3500	0.3500	-22.222%	1	174	+2,500.000%
2026-03-24	0.5000	0.5000	0.4500	0.4500	-15.094%	15	174	+1,922.222%
2026-03-23	0.5300	0.5300	0.5300	0.5300	+17.778%	1	166	+1,616.981%
2026-03-20	0.5500	0.5500	0.4500	0.4500	+12.500%	13	166	+1,922.222%
2026-03-19	0.5000	0.5000	0.4000	0.4000	-42.857%	2	159	+2,175.000%
2026-03-18	0.7000	0.7000	0.7000	0.7000	-15.663%	3	163	+1,200.000%
2026-03-17	0.8300	0.8300	0.8300	0.8300	-17.000%	3	166	+996.386%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-1.961%	7	164	+810.000%
2026-03-13	1.0200	1.0200	1.0200	1.0200	-27.143%	2	157	+792.157%
2026-03-12	1.4000	1.4000	1.4000	1.4000	-7.895%	2	158	+550.000%
2026-03-11	1.4500	1.5200	1.4500	1.5200	+5.556%	2	158	+498.684%
2026-03-10	1.4400	1.4400	1.4400	1.4400	+23.077%	1	158	+531.944%
2026-03-09	1.1700	1.1700	1.1700	1.1700	-46.818%	2	157	+677.778%
2026-03-04	2.2000	2.2000	2.2000	2.2000	-6.780%	1	155	+313.636%
2026-03-02	2.3600	2.3600	2.3600	2.3600	+19.797%	1	154	+285.593%
2026-02-27	2.2600	2.2600	1.9700	1.9700	-37.061%	2	153	+361.929%
2026-02-25	2.8100	3.1300	2.8100	3.1300	+30.417%	5	150	+190.735%
2026-02-24	2.4000	2.4000	2.4000	2.4000	+4.348%	1	150	+279.167%
2026-02-23	2.5000	2.5000	2.1000	2.3000	-23.333%	3	149	+295.652%
2026-02-20	3.0000	3.0000	3.0000	3.0000	+10.701%	2	147	+203.333%
2026-02-19	2.7100	2.7100	2.7100	2.7100	-9.667%	1	145	+235.793%
2026-02-18	2.7500	3.0800	2.7500	3.0000	+11.111%	18	146	+203.333%
2026-02-17	2.5700	2.7000	2.5700	2.7000	-3.571%	5	159	+237.037%
2026-02-13	2.7400	2.8000	2.7400	2.8000	-9.968%	2	157	+225.000%
2026-02-12	3.7000	3.7000	3.1000	3.1100	+6.507%	20	157	+192.605%
2026-02-06	2.9200	2.9200	2.9200	2.9200	+7.749%	1	155	+211.644%
2026-02-05	2.7100	2.7100	2.7100	2.7100	-23.662%	1	154	+235.793%
2026-02-03	3.5500	3.5500	3.5500	3.5500	-16.076%	1	154	+156.338%
2026-02-02	4.2300	4.2300	4.2300	4.2300	+1.928%	5	155	+115.130%
2026-01-30	4.1500	4.1500	4.1500	4.1500	-15.306%	10	157	+119.277%
2026-01-28	5.7700	5.7700	4.7600	4.9000	+2.083%	25	157	+85.714%
2026-01-27	4.7000	4.8000	4.7000	4.8000	+6.667%	6	176	+89.583%
2026-01-26	4.2000	4.5000	4.2000	4.5000	+12.500%	7	175	+102.222%
2026-01-23	4.2000	4.2000	4.0000	4.0000	-9.297%	30	171	+127.500%
2026-01-22	4.4600	4.4600	4.3000	4.4100	+13.077%	15	179	+106.349%
2026-01-21	3.6000	4.1000	3.6000	3.9000	+2.632%	38	167	+133.333%
2026-01-20	3.9000	4.0500	3.8000	3.8000	-16.484%	12	149	+139.474%
2026-01-16	5.0000	5.0000	4.5500	4.5500	-12.500%	10	146	+100.000%
2026-01-15	4.8000	5.3000	4.8000	5.2000	+15.813%	27	146	+75.000%
2026-01-14	5.2500	5.2500	4.4900	4.4900	-14.313%	2	125	+102.673%
2026-01-13	5.2400	5.2400	5.2400	5.2400	+1.748%	10	125	+73.664%
2026-01-12	5.3000	5.3000	5.1500	5.1500	-4.630%	3	115	+76.699%
2026-01-09	4.7000	5.4000	4.6000	5.4000	+9.756%	7	114	+68.519%
2026-01-08	4.9200	4.9200	4.9200	4.9200	-8.209%	2	108	+84.959%
2026-01-07	4.9000	5.3600	4.9000	5.3600	+31.051%	8	109	+69.776%
2026-01-06	4.0900	4.0900	4.0900	4.0900	-14.792%	2	101	+122.494%
2025-12-24	4.8000	4.8000	4.8000	4.8000	+26.316%	3	98	+89.583%
2025-12-17	3.2500	3.8000	3.2500	3.8000	-24.000%	69	98	+139.474%
2025-12-10	5.0000	5.0000	5.0000	5.0000	-8.257%	1	114	+82.000%
2025-12-03	5.4500	5.4500	5.4500	5.4500	+8.782%	5	113	+66.972%
2025-11-26	5.0000	5.0100	5.0000	5.0100	+4.375%	4	109	+81.637%
2025-11-25	4.8000	4.8000	4.8000	4.8000	+39.130%	1	109	+89.583%
2025-11-24	3.4500	3.4500	3.4500	3.4500	-11.538%	66	108	+163.768%
2025-11-21	3.9000	3.9000	3.9000	3.9000	+8.333%	5	42	+133.333%
2025-11-20	3.6000	3.6000	3.6000	3.6000	-12.409%	30	44	+152.778%
2025-11-19	4.1100	4.1100	4.1100	4.1100	-27.895%	1	14	+121.411%
2025-11-14	5.7000	5.7000	5.7000	5.7000	+3.636%	2	13	+59.649%
2025-11-13	5.5000	5.5000	5.5000	5.5000	-28.010%	1	13	+65.455%
2025-10-28	7.6400	7.6400	7.6400	7.6400	+20.315%	5	12	+19.110%
2025-10-27	6.3500	6.3500	6.3500	6.3500	+16.514%	2	7	+43.307%
2025-10-20	5.4500	5.4500	5.4500	5.4500	0.000%	5	5	+66.972%