Dark

VTI20260918C350
VTI Sep 18 2026 350.00 Call (VTI260918C00350000)
option OPRA

EOD

Sep 10, 2026

24.05-9.245%(-2.45)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	24.4500	24.7000	24.0500	24.0500	-9.245%	9	209	0.000%
2026-09-09	26.0000	26.5000	26.0000	26.5000	-8.621%	77	223	-9.245%
2026-09-08	29.0000	29.0000	29.0000	29.0000	-3.333%	1	231	-17.069%
2026-09-04	30.2800	30.2800	30.0000	30.0000	+11.111%	2	234	-19.833%
2026-09-01	27.0000	27.0000	27.0000	27.0000	-7.850%	1	253	-10.926%
2026-08-31	29.0000	29.3000	29.0000	29.3000	-0.509%	20	253	-17.918%
2026-08-25	29.4500	29.4500	29.4500	29.4500	+0.238%	1	254	-18.336%
2026-08-24	29.3800	29.3800	29.3800	29.3800	-2.392%	1	253	-18.142%
2026-08-21	30.2000	30.2000	29.9500	30.1000	-8.649%	83	253	-20.100%
2026-08-19	32.9500	32.9500	32.9500	32.9500	+2.012%	1	187	-27.011%
2026-08-18	32.3000	32.3000	32.3000	32.3000	-6.863%	1	188	-25.542%
2026-08-17	35.9000	35.9000	34.6800	34.6800	-5.116%	4	188	-30.652%
2026-08-14	36.5500	36.5500	36.5500	36.5500	+6.560%	1	188	-34.200%
2026-08-12	34.3000	34.3000	34.3000	34.3000	0.000%	8	188	-29.883%
2026-08-10	34.3000	34.3000	34.3000	34.3000	+7.524%	1	191	-29.883%
2026-08-04	32.0000	33.1000	31.9000	31.9000	+36.325%	36	192	-24.608%
2026-07-31	23.4000	23.4000	23.4000	23.4000	+15.271%	1	195	+2.778%
2026-07-30	20.3000	20.3000	20.3000	20.3000	+1.500%	1	196	+18.473%
2026-07-29	20.5500	20.5500	19.2500	20.0000	0.000%	7	196	+20.250%
2026-07-28	20.0000	20.0000	20.0000	20.0000	-19.968%	1	194	+20.250%
2026-07-21	25.0100	25.0100	24.9900	24.9900	+3.478%	9	194	-3.762%
2026-07-17	24.1500	24.1500	24.1500	24.1500	-10.223%	2	194	-0.414%
2026-07-14	26.9000	26.9000	26.9000	26.9000	+3.462%	1	196	-10.595%
2026-07-13	26.0000	26.0000	26.0000	26.0000	+8.787%	1	196	-7.500%
2026-07-08	23.9000	23.9000	23.9000	23.9000	-8.183%	1	196	+0.628%
2026-07-07	26.0300	26.0300	26.0300	26.0300	+11.717%	4	196	-7.607%
2026-06-26	22.9400	23.3000	22.5000	23.3000	+0.172%	3	196	+3.219%
2026-06-24	23.2600	23.2600	23.2600	23.2600	-5.255%	1	194	+3.396%
2026-06-23	24.5500	24.5500	24.5500	24.5500	-1.761%	1	195	-2.037%
2026-06-17	28.9000	28.9000	24.9900	24.9900	-13.679%	8	192	-3.762%
2026-06-16	29.4400	29.4400	28.9500	28.9500	-4.203%	4	192	-16.926%
2026-06-15	31.1000	31.1000	29.6000	30.2200	+16.545%	3	192	-20.417%
2026-06-12	25.9300	25.9300	25.9300	25.9300	+4.980%	1	192	-7.250%
2026-06-11	22.1000	24.7000	22.1000	24.7000	+9.292%	4	192	-2.632%
2026-06-10	24.5000	24.5000	22.6000	22.6000	+0.222%	2	190	+6.416%
2026-06-09	23.5000	23.5000	22.1500	22.5500	-12.934%	4	188	+6.652%
2026-06-08	27.3000	27.3000	25.9000	25.9000	+5.499%	4	186	-7.143%
2026-06-05	28.7000	28.7000	24.0000	24.5500	-20.111%	6	183	-2.037%
2026-06-04	30.1000	30.7300	30.1000	30.7300	-3.365%	11	182	-21.738%
2026-06-03	31.8000	31.8000	31.8000	31.8000	-3.636%	1	183	-24.371%
2026-06-02	33.0000	33.0000	33.0000	33.0000	+2.262%	1	183	-27.121%
2026-06-01	31.0000	32.2700	31.0000	32.2700	+4.773%	20	183	-25.473%
2026-05-29	31.7300	31.7300	30.8000	30.8000	+2.667%	5	174	-21.916%
2026-05-26	30.0000	30.0000	30.0000	30.0000	+7.143%	10	171	-19.833%
2026-05-22	28.1000	28.1000	28.0000	28.0000	+10.716%	15	170	-14.107%
2026-05-20	25.4000	25.4000	25.2900	25.2900	+5.683%	2	169	-4.903%
2026-05-19	23.0200	23.9300	22.6600	23.9300	-8.279%	14	174	+0.501%
2026-05-15	26.0900	26.0900	26.0900	26.0900	-9.817%	6	174	-7.819%
2026-05-14	28.9300	28.9300	28.9300	28.9300	+9.791%	1	172	-16.868%
2026-05-13	25.1000	26.3500	25.1000	26.3500	+8.436%	7	173	-8.729%
2026-05-12	25.0200	25.3000	23.7000	24.3000	-6.861%	5	173	-1.029%
2026-05-11	25.1300	26.0900	25.1300	26.0900	+4.110%	2	173	-7.819%
2026-05-08	25.0600	25.0600	25.0600	25.0600	+2.705%	2	169	-4.030%
2026-05-07	24.4000	24.4000	24.4000	24.4000	+1.329%	1	167	-1.434%
2026-05-06	22.6000	24.0800	22.6000	24.0800	+16.160%	22	182	-0.125%
2026-05-01	20.5800	20.7300	20.5800	20.7300	+4.962%	2	184	+16.015%
2026-04-30	18.1500	19.8000	17.6500	19.7500	+15.362%	31	184	+21.772%
2026-04-29	17.6700	17.7000	17.1200	17.1200	-2.450%	10	168	+40.479%
2026-04-28	17.6500	17.6500	17.5500	17.5500	-8.831%	4	173	+37.037%
2026-04-27	19.5000	19.5000	18.7000	19.2500	+2.394%	3	172	+24.935%
2026-04-24	18.0500	18.8000	18.0500	18.8000	+8.545%	5	171	+27.926%
2026-04-23	17.3000	17.3200	17.3000	17.3200	-3.938%	7	171	+38.857%
2026-04-22	17.9400	18.0300	17.9400	18.0300	+2.443%	7	167	+33.389%
2026-04-21	17.6000	17.6000	17.5100	17.6000	-0.621%	6	193	+36.648%
2026-04-20	17.5000	17.7100	17.5000	17.7100	-1.061%	34	193	+35.799%
2026-04-17	17.0000	18.3000	16.7000	17.9000	+17.763%	65	197	+34.358%
2026-04-16	15.2300	15.2300	15.2000	15.2000	+6.742%	3	195	+58.224%
2026-04-15	13.6000	14.5400	13.6000	14.2400	+12.038%	3	196	+68.890%
2026-04-14	11.4000	12.7200	11.2800	12.7100	+26.468%	97	197	+89.221%
2026-04-13	9.4000	10.2000	9.1000	10.0500	+2.761%	6	168	+139.303%
2026-04-10	9.8000	10.0300	9.7800	9.7800	-4.118%	3	167	+145.910%
2026-04-09	8.8300	10.2000	8.8300	10.2000	+10.270%	9	167	+135.784%
2026-04-08	9.0200	9.2600	8.9700	9.2500	+40.152%	14	167	+160.000%
2026-04-07	6.6000	6.8200	6.6000	6.6000	-1.639%	5	166	+264.394%
2026-04-06	6.5500	6.7100	6.5500	6.7100	-4.143%	20	165	+258.420%
2026-04-01	6.4300	7.0000	6.4300	7.0000	+17.647%	2	165	+243.571%
2026-03-31	5.3000	5.9500	5.2000	5.9500	+13.767%	7	164	+304.202%
2026-03-30	5.2300	5.2300	5.2300	5.2300	-3.148%	1	162	+359.847%
2026-03-27	5.4000	5.4000	5.4000	5.4000	-28.760%	1	162	+345.370%
2026-03-25	7.8000	7.8000	7.5800	7.5800	-6.420%	7	169	+217.282%
2026-03-23	7.8000	8.1000	7.4100	8.1000	+9.017%	6	165	+196.914%
2026-03-20	7.4300	7.4300	7.4300	7.4300	-7.125%	1	160	+223.688%
2026-03-19	8.0000	8.0000	8.0000	8.0000	-5.882%	84	159	+200.625%
2026-03-18	9.3000	9.3000	8.5000	8.5000	-12.910%	6	114	+182.941%
2026-03-13	10.1000	10.1000	9.7600	9.7600	-15.130%	31	111	+146.414%
2026-03-11	11.5000	11.5000	11.5000	11.5000	-6.883%	10	104	+109.130%
2026-03-10	12.3500	12.3500	12.3500	12.3500	+22.277%	20	94	+94.737%
2026-03-09	10.1000	10.1000	10.1000	10.1000	-14.768%	1	84	+138.119%
2026-03-06	11.8500	11.8500	11.8500	11.8500	-3.659%	1	83	+102.954%
2026-03-05	12.3000	12.3000	12.3000	12.3000	-8.003%	1	82	+95.528%
2026-03-04	13.3700	13.3700	13.3700	13.3700	+15.259%	5	82	+79.880%
2026-03-03	11.6000	11.6000	11.6000	11.6000	-7.937%	1	82	+107.328%
2026-03-02	12.6000	12.6000	12.6000	12.6000	-6.667%	65	82	+90.873%
2026-02-23	13.5000	13.5000	13.5000	13.5000	-10.000%	1	147	+78.148%
2026-02-20	15.3000	15.3000	15.0000	15.0000	+11.940%	138	146	+60.333%
2026-02-17	13.4000	13.4000	13.4000	13.4000	-4.965%	3	81	+79.478%
2026-02-12	14.1100	14.1100	14.1000	14.1000	-4.407%	76	81	+70.567%
2026-02-06	14.7500	14.7500	14.7500	14.7500	+15.144%	1	5	+63.051%
2026-02-05	12.8100	12.8100	12.8100	12.8100	-27.831%	1	5	+87.744%
2026-01-28	17.7500	17.7500	17.7500	17.7500	+10.938%	1	6	+35.493%
2026-01-22	16.0000	16.0000	16.0000	16.0000	+1.911%	1	6	+50.313%
2026-01-21	15.7000	15.7000	15.7000	15.7000	-9.249%	4	5	+53.185%
2026-01-16	16.5000	17.3000	16.5000	17.3000	0.000%	2	0	+39.017%