Dark

VTI20260918C345
VTI Sep 18 2026 345.00 Call (VTI260918C00345000)
option OPRA

EOD

Sep 10, 2026

29.01-15.151%(-5.18)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	29.5500	29.6000	29.0100	29.0100	-15.151%	7	71	0.000%
2026-09-08	34.2000	34.2000	34.0600	34.1900	+4.079%	3	69	-15.151%
2026-09-02	32.3000	32.8500	32.3000	32.8500	+2.914%	2	71	-11.689%
2026-09-01	31.9200	31.9200	31.9200	31.9200	-11.086%	1	72	-9.117%
2026-08-27	35.9000	35.9000	35.9000	35.9000	+4.391%	3	71	-19.192%
2026-08-26	34.3900	34.3900	34.3900	34.3900	-1.602%	5	74	-15.644%
2026-08-21	34.9500	34.9500	34.9500	34.9500	-5.130%	2	79	-16.996%
2026-08-18	36.8400	36.8400	36.8400	36.8400	-10.037%	1	89	-21.254%
2026-08-14	41.6000	41.6000	40.9500	40.9500	+3.540%	11	88	-29.158%
2026-08-12	39.5500	39.5500	39.5500	39.5500	+3.075%	1	88	-26.650%
2026-08-11	39.5600	39.5600	38.3700	38.3700	+2.594%	12	96	-24.394%
2026-08-06	37.4000	37.4000	37.4000	37.4000	-4.103%	2	101	-22.433%
2026-08-04	35.4000	39.0000	35.4000	39.0000	+20.743%	8	110	-25.615%
2026-08-03	31.4000	32.3000	31.4000	32.3000	+33.471%	20	116	-10.186%
2026-07-28	24.2000	24.2000	24.2000	24.2000	-5.358%	1	126	+19.876%
2026-07-27	25.5700	25.5700	25.5700	25.5700	-1.121%	5	126	+13.453%
2026-07-24	25.8600	25.8600	25.8600	25.8600	-15.074%	3	121	+12.181%
2026-07-09	30.4500	30.4500	30.4500	30.4500	+4.281%	3	118	-4.729%
2026-07-08	29.2000	29.2000	29.2000	29.2000	-5.502%	1	115	-0.651%
2026-06-30	30.9000	30.9000	30.9000	30.9000	+6.186%	1	117	-6.117%
2026-06-29	29.1000	29.1000	29.1000	29.1000	-6.611%	1	117	-0.309%
2026-06-22	31.1600	31.1600	31.1600	31.1600	-2.686%	1	118	-6.900%
2026-06-18	31.6500	32.0200	31.6500	32.0200	-8.514%	2	120	-9.400%
2026-06-15	33.9500	35.2100	33.9500	35.0000	+31.579%	4	120	-17.114%
2026-06-10	26.6000	26.6000	26.6000	26.6000	+0.758%	1	120	+9.060%
2026-06-09	25.4500	26.6200	25.4500	26.4000	-15.924%	4	121	+9.886%
2026-06-08	31.2000	31.4000	31.2000	31.4000	+9.408%	2	117	-7.611%
2026-06-05	28.7000	28.7000	28.7000	28.7000	-19.155%	1	119	+1.080%
2026-06-04	35.0000	35.5000	35.0000	35.5000	-2.015%	3	120	-18.282%
2026-06-03	36.2000	36.2300	36.2000	36.2300	-2.081%	2	119	-19.928%
2026-06-02	37.0000	37.0000	37.0000	37.0000	+3.554%	1	120	-21.595%
2026-05-29	35.7500	35.7500	35.7300	35.7300	+8.437%	3	118	-18.808%
2026-05-26	33.3900	33.3900	32.9500	32.9500	+2.969%	17	134	-11.958%
2026-05-22	32.3100	32.3100	32.0000	32.0000	+12.281%	3	134	-9.344%
2026-05-15	28.5000	28.5000	28.5000	28.5000	-13.189%	1	133	+1.789%
2026-05-14	32.8300	32.8300	32.8300	32.8300	+18.949%	1	132	-11.636%
2026-05-12	28.9500	28.9500	27.6000	27.6000	-8.670%	2	131	+5.109%
2026-05-11	30.2200	30.2200	30.2200	30.2200	+3.493%	3	131	-4.004%
2026-05-08	29.2000	29.2000	29.2000	29.2000	+5.720%	2	128	-0.651%
2026-05-07	29.2500	29.2500	27.6200	27.6200	-2.230%	5	126	+5.033%
2026-05-06	26.6500	28.2500	26.6500	28.2500	+14.141%	17	128	+2.690%
2026-05-05	24.7500	24.7500	24.7500	24.7500	+18.990%	1	126	+17.212%
2026-04-29	20.8000	20.8000	20.8000	20.8000	-5.455%	1	125	+39.471%
2026-04-28	22.0000	22.0000	22.0000	22.0000	-4.348%	11	137	+31.864%
2026-04-27	23.0000	23.0000	23.0000	23.0000	+11.111%	10	135	+26.130%
2026-04-21	22.2000	22.2000	20.7000	20.7000	-1.896%	12	126	+40.145%
2026-04-20	21.2500	21.6000	20.8700	21.1000	-1.217%	8	126	+37.488%
2026-04-17	20.1000	21.5500	20.1000	21.3600	+15.459%	36	126	+35.815%
2026-04-16	18.7000	19.0000	18.0000	18.5000	+5.714%	31	102	+56.811%
2026-04-15	16.2500	17.5000	16.2000	17.5000	+10.759%	8	130	+65.771%
2026-04-14	14.2200	15.8500	14.2200	15.8000	+28.455%	35	125	+83.608%
2026-04-13	12.3000	12.3000	12.3000	12.3000	+0.820%	2	116	+135.854%
2026-04-10	12.8500	12.8500	11.9100	12.2000	+2.178%	21	114	+137.787%
2026-04-09	11.9500	11.9500	11.9400	11.9400	+3.377%	21	93	+142.965%
2026-04-08	12.2000	12.2000	11.3400	11.5500	+28.333%	4	72	+151.169%
2026-04-07	9.0000	9.0000	9.0000	9.0000	+1.124%	1	68	+222.333%
2026-04-06	8.7500	8.9700	8.7500	8.9000	+5.952%	12	67	+225.955%
2026-04-02	7.2800	8.5500	7.2800	8.4000	+2.439%	20	37	+245.357%
2026-04-01	8.2000	8.2000	8.2000	8.2000	+22.754%	1	37	+253.780%
2026-03-30	6.3000	6.6800	6.3000	6.6800	+2.141%	2	36	+334.281%
2026-03-27	7.2000	7.2000	6.5400	6.5400	-29.677%	7	36	+343.578%
2026-03-24	9.3000	9.3000	9.3000	9.3000	-3.125%	1	39	+211.935%
2026-03-23	9.5700	9.8000	9.5700	9.6000	+11.628%	4	40	+202.188%
2026-03-20	9.4000	9.4000	8.6000	8.6000	-25.217%	13	36	+237.326%
2026-03-18	11.5000	11.5000	11.5000	11.5000	-8.000%	1	25	+152.261%
2026-03-16	12.5000	12.5000	12.5000	12.5000	-0.794%	1	25	+132.080%
2026-03-12	12.6000	12.6000	12.6000	12.6000	-19.283%	1	24	+130.238%
2026-03-10	15.6100	15.6100	15.6100	15.6100	+12.383%	1	23	+85.842%
2026-03-06	13.9000	13.9000	13.8900	13.8900	-18.677%	5	24	+108.855%
2026-02-26	17.0400	17.0800	17.0400	17.0800	-6.360%	3	27	+69.848%
2026-02-25	18.2400	18.2400	18.2400	18.2400	+12.593%	1	29	+59.046%
2026-02-24	16.2000	16.2000	16.2000	16.2000	-18.919%	7	29	+79.074%
2026-02-09	18.4300	19.9800	18.4300	19.9800	+4.607%	4	23	+45.195%
2026-02-06	16.6000	19.1000	15.9000	19.1000	+19.749%	3	19	+51.885%
2026-02-05	15.9500	15.9500	15.9500	15.9500	-16.053%	1	18	+81.881%
2026-02-04	19.0000	19.0000	19.0000	19.0000	+3.261%	10	17	+52.684%
2026-01-30	18.4000	18.4000	18.4000	18.4000	-1.709%	1	7	+57.663%
2026-01-29	18.7200	18.7200	18.7200	18.7200	-8.010%	1	6	+54.968%
2026-01-28	21.1200	21.1200	20.3500	20.3500	+4.359%	5	6	+42.555%
2026-01-23	19.5000	19.5000	19.5000	19.5000	-2.500%	3	4	+48.769%
2026-01-22	20.0000	20.0000	20.0000	20.0000	0.000%	1	1	+45.050%