Dark

VTI20260918C340
VTI Sep 18 2026 340.00 Call (VTI260918C00340000)
option OPRA

EOD

Sep 10, 2026

34.01-6.668%(-2.43)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	34.3300	34.3300	34.0100	34.0100	-6.668%	4	290	0.000%
2026-09-09	36.4400	36.4400	36.4400	36.4400	-9.466%	5	287	-6.668%
2026-09-04	40.2500	40.2500	40.2500	40.2500	+0.877%	1	283	-15.503%
2026-09-03	40.2000	40.2000	39.9000	39.9000	+6.428%	2	283	-14.762%
2026-09-02	37.4900	37.4900	37.4900	37.4900	+3.136%	1	284	-9.282%
2026-09-01	36.9000	36.9000	36.3500	36.3500	-12.240%	7	288	-6.437%
2026-08-27	41.4200	41.4200	41.4200	41.4200	+5.234%	1	290	-17.890%
2026-08-26	39.3600	39.3600	39.3600	39.3600	-1.526%	1	291	-13.592%
2026-08-21	39.6000	39.9700	39.6000	39.9700	-5.396%	5	292	-14.911%
2026-08-19	42.2000	42.2500	42.2000	42.2500	-2.425%	3	287	-19.503%
2026-08-11	43.3000	43.3000	43.3000	43.3000	-3.970%	2	287	-21.455%
2026-08-05	43.6000	45.2500	43.6000	45.0900	+6.094%	14	297	-24.573%
2026-08-04	42.5000	42.5000	42.4000	42.5000	+24.196%	9	305	-19.976%
2026-08-03	34.4800	34.4800	34.2200	34.2200	+12.900%	4	312	-0.614%
2026-07-31	30.3100	30.3100	30.3100	30.3100	+9.541%	1	312	+12.207%
2026-07-29	27.6700	27.6700	27.6700	27.6700	-22.493%	2	311	+22.913%
2026-07-16	35.7000	35.7000	35.7000	35.7000	+1.709%	27	311	-4.734%
2026-07-13	35.1000	35.1000	35.1000	35.1000	+13.226%	30	324	-3.105%
2026-06-26	31.0000	31.0000	31.0000	31.0000	-7.213%	1	341	+9.710%
2026-06-24	33.4100	33.4100	33.4100	33.4100	-7.987%	1	341	+1.796%
2026-06-18	36.1000	36.3100	35.7500	36.3100	+7.426%	6	277	-6.334%
2026-06-17	36.7300	36.7300	33.8000	33.8000	-11.749%	63	277	+0.621%
2026-06-16	38.3000	38.3000	38.3000	38.3000	+11.825%	1	277	-11.201%
2026-06-12	34.2500	34.2500	34.2500	34.2500	+16.894%	1	277	-0.701%
2026-06-10	29.3000	29.3000	29.3000	29.3000	-3.934%	3	277	+16.075%
2026-06-09	33.9700	33.9700	29.0000	30.5000	-7.576%	21	274	+11.508%
2026-06-05	33.8000	33.8000	33.0000	33.0000	-17.500%	42	285	+3.061%
2026-06-03	40.0000	40.0000	40.0000	40.0000	-3.382%	1	326	-14.975%
2026-06-02	41.4000	41.4000	41.4000	41.4000	+0.242%	1	326	-17.850%
2026-06-01	41.3000	41.3000	41.3000	41.3000	+6.995%	1	325	-17.651%
2026-05-28	38.6000	38.6000	38.6000	38.6000	+2.170%	4	325	-11.891%
2026-05-27	37.7800	37.7800	37.7800	37.7800	+0.133%	1	321	-9.979%
2026-05-26	37.4000	37.7300	37.3900	37.7300	+23.705%	13	322	-9.860%
2026-05-19	30.5000	30.5000	30.5000	30.5000	-1.294%	2	321	+11.508%
2026-05-18	33.2500	33.5000	30.7000	30.9000	-8.118%	130	321	+10.065%
2026-05-15	34.6000	34.6000	33.6300	33.6300	-10.463%	8	321	+1.130%
2026-05-14	37.0000	37.5600	37.0000	37.5600	+8.806%	2	312	-9.452%
2026-05-13	34.5200	34.5200	34.5200	34.5200	+3.664%	3	310	-1.477%
2026-05-12	33.3000	33.3000	33.3000	33.3000	-2.774%	28	310	+2.132%
2026-05-11	33.6800	34.2500	33.6800	34.2500	+2.853%	2	310	-0.701%
2026-05-08	33.0000	33.6000	33.0000	33.3000	+23.792%	40	280	+2.132%
2026-05-04	27.4900	28.3200	26.9000	26.9000	-5.282%	20	252	+26.431%
2026-05-01	27.8000	28.4000	27.8000	28.4000	+5.185%	11	231	+19.754%
2026-04-30	24.6100	27.0000	24.6100	27.0000	+11.065%	23	231	+25.963%
2026-04-29	24.3100	24.3100	24.3100	24.3100	-0.654%	1	213	+39.901%
2026-04-28	23.9100	24.4700	23.9100	24.4700	-3.395%	7	213	+38.987%
2026-04-24	25.3300	25.3300	25.3300	25.3300	-1.440%	15	213	+34.268%
2026-04-21	25.7000	25.7000	25.7000	25.7000	+2.390%	1	199	+32.335%
2026-04-20	25.1000	25.1000	25.1000	25.1000	-0.397%	1	199	+35.498%
2026-04-17	24.3500	25.2000	24.3500	25.2000	+16.129%	3	198	+34.960%
2026-04-16	21.6000	21.7000	21.6000	21.7000	+2.022%	3	200	+56.728%
2026-04-15	20.0000	21.4700	19.7200	21.2700	+15.850%	11	197	+59.897%
2026-04-14	17.4500	18.3600	17.4500	18.3600	+11.273%	9	196	+85.240%
2026-04-13	16.5000	16.5000	16.5000	16.5000	+9.416%	1	187	+106.121%
2026-04-09	14.7000	15.0800	14.7000	15.0800	-0.132%	6	186	+125.531%
2026-04-08	15.3000	15.3000	14.2800	15.1000	+35.791%	14	184	+125.232%
2026-04-06	11.1200	11.1200	11.1200	11.1200	+14.639%	1	172	+205.845%
2026-04-02	11.1000	11.1000	9.7000	9.7000	-4.902%	10	172	+250.619%
2026-03-31	9.0000	10.2000	8.7000	10.2000	+18.605%	3	172	+233.431%
2026-03-27	8.6600	8.6900	8.6000	8.6000	-18.095%	12	169	+295.465%
2026-03-26	11.0000	11.0000	10.4000	10.5000	-17.582%	10	158	+223.905%
2026-03-25	12.7400	12.7400	12.7400	12.7400	+7.059%	2	162	+166.954%
2026-03-24	11.9000	11.9000	11.9000	11.9000	-7.031%	1	162	+185.798%
2026-03-23	12.6900	12.9000	12.6900	12.8000	-4.478%	153	161	+165.703%
2026-03-18	14.1500	14.1500	13.4000	13.4000	-9.764%	154	181	+153.806%
2026-03-17	16.4000	16.4000	14.8500	14.8500	+4.577%	2	27	+129.024%
2026-03-13	14.6500	14.6500	14.2000	14.2000	-20.045%	5	26	+139.507%
2026-03-10	17.7600	17.7600	17.7600	17.7600	+11.000%	1	21	+91.498%
2026-03-09	15.6000	16.0000	15.6000	16.0000	-12.088%	5	20	+112.563%
2026-03-03	18.2000	18.2000	18.2000	18.2000	-11.220%	1	15	+86.868%
2026-03-02	19.5300	20.5000	19.5300	20.5000	+4.592%	5	15	+65.902%
2026-02-27	19.6000	19.6000	19.6000	19.6000	-12.422%	6	16	+73.520%
2026-02-25	22.3800	22.3800	22.3800	22.3800	+14.184%	7	9	+51.966%
2026-02-12	19.6000	19.6000	19.6000	19.6000	+2.457%	1	9	+73.520%
2026-02-05	19.1300	19.1300	19.1300	19.1300	-9.764%	1	8	+77.784%
2026-02-03	21.2000	21.2000	21.2000	21.2000	-8.384%	1	7	+60.425%
2026-01-30	23.1400	23.1400	23.1400	23.1400	+3.907%	1	6	+46.975%
2026-01-29	22.2700	22.2700	22.2700	22.2700	-8.916%	1	5	+52.717%
2026-01-28	24.6000	24.6000	24.4500	24.4500	+12.156%	2	4	+39.100%
2026-01-26	21.7000	21.8000	21.7000	21.8000	+3.810%	2	3	+56.009%
2026-01-20	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	+61.952%