Dark

VTI20260918C360
VTI Sep 18 2026 360.00 Call (VTI260918C00360000)
option OPRA

EOD

Sep 10, 2026

14.28-14.695%(-2.46)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.1300	14.9500	14.1300	14.2800	-14.695%	36	211	0.000%
2026-09-09	17.8200	17.8200	16.4000	16.7400	-12.813%	5	236	-14.695%
2026-09-08	19.5800	19.5800	19.1000	19.2000	-6.158%	5	240	-25.625%
2026-09-04	20.6600	20.8000	20.4600	20.4600	+15.593%	9	252	-30.205%
2026-09-02	17.7000	17.7000	17.7000	17.7000	+4.118%	1	252	-19.322%
2026-09-01	17.0000	17.0000	17.0000	17.0000	-22.018%	1	252	-16.000%
2026-08-27	20.7000	21.8800	20.7000	21.8000	+10.380%	16	257	-34.495%
2026-08-24	19.8000	19.8600	19.7500	19.7500	-5.139%	11	267	-27.696%
2026-08-21	20.8700	21.1000	20.5400	20.8200	+3.685%	17	271	-31.412%
2026-08-20	21.4100	21.4100	20.0800	20.0800	-9.058%	3	268	-28.884%
2026-08-18	23.0500	23.0500	22.0800	22.0800	-13.750%	7	268	-35.326%
2026-08-17	26.0700	26.0700	25.6000	25.6000	+4.065%	19	275	-44.219%
2026-08-12	24.6000	24.6000	24.6000	24.6000	+0.820%	1	258	-41.951%
2026-08-11	24.4000	24.4000	24.4000	24.4000	-2.204%	1	259	-41.475%
2026-08-10	24.9500	24.9500	24.9500	24.9500	+1.423%	1	260	-42.766%
2026-08-07	24.2000	25.3000	24.2000	24.6000	-0.806%	11	260	-41.951%
2026-08-05	26.6000	26.6000	24.5000	24.8000	0.000%	8	260	-42.419%
2026-08-04	20.6300	24.8000	20.6300	24.8000	+32.267%	5	278	-42.419%
2026-08-03	16.0800	18.7500	16.0800	18.7500	+40.239%	13	276	-23.840%
2026-07-31	13.4000	13.4000	13.3700	13.3700	+3.885%	22	280	+6.806%
2026-07-30	12.1200	12.8700	12.1200	12.8700	+8.608%	32	290	+10.956%
2026-07-29	12.5000	12.5000	11.8500	11.8500	-5.200%	22	290	+20.506%
2026-07-28	12.5000	12.5000	12.5000	12.5000	-7.953%	1	299	+14.240%
2026-07-27	13.5800	13.5800	13.5800	13.5800	-1.092%	1	299	+5.155%
2026-07-24	13.7300	13.7300	13.7300	13.7300	-15.247%	1	300	+4.006%
2026-07-22	16.2000	16.2000	16.2000	16.2000	+7.214%	7	299	-11.852%
2026-07-21	15.1100	15.1100	15.1100	15.1100	-3.141%	1	308	-5.493%
2026-07-20	17.1000	17.1000	15.6000	15.6000	-7.801%	13	307	-8.462%
2026-07-17	16.7700	16.9200	16.7700	16.9200	-9.856%	2	310	-15.603%
2026-07-15	19.6400	19.6400	18.7700	18.7700	-0.635%	5	310	-23.921%
2026-07-13	18.8900	18.8900	18.8900	18.8900	-0.944%	1	310	-24.404%
2026-07-10	18.4000	19.0700	18.4000	19.0700	-3.149%	6	311	-25.118%
2026-07-09	19.6900	19.6900	19.6900	19.6900	+12.194%	15	313	-27.476%
2026-07-02	17.5500	17.5500	17.5500	17.5500	-9.396%	2	296	-18.632%
2026-07-01	19.3700	19.3700	19.3700	19.3700	+15.642%	1	296	-26.278%
2026-06-23	16.7500	16.7500	16.7500	16.7500	-4.286%	1	297	-14.746%
2026-06-17	21.0000	21.0000	17.5000	17.5000	-16.067%	9	300	-18.400%
2026-06-16	20.8500	20.8500	20.8500	20.8500	-8.150%	6	300	-31.511%
2026-06-15	21.4500	22.7000	21.4500	22.7000	+26.816%	22	274	-37.093%
2026-06-12	17.9000	17.9000	17.9000	17.9000	+22.603%	1	274	-20.223%
2026-06-11	14.6000	14.6000	14.6000	14.6000	-12.048%	1	274	-2.192%
2026-06-10	16.6000	16.6000	16.6000	16.6000	+5.732%	2	273	-13.976%
2026-06-09	17.1800	17.1800	14.3400	15.7000	-11.649%	9	274	-9.045%
2026-06-05	21.6000	21.6000	17.1000	17.7700	-26.510%	11	272	-19.640%
2026-06-04	24.1800	24.1800	24.1800	24.1800	+3.333%	8	272	-40.943%
2026-06-03	24.0000	24.0000	23.4000	23.4000	-2.296%	3	268	-38.974%
2026-06-02	23.9300	23.9500	23.9300	23.9500	-2.045%	15	266	-40.376%
2026-06-01	23.0000	24.4800	23.0000	24.4500	+1.960%	19	270	-41.595%
2026-05-28	21.6100	23.9800	21.5000	23.9800	+12.582%	6	263	-40.450%
2026-05-27	21.9000	21.9000	21.3000	21.3000	-1.843%	8	265	-32.958%
2026-05-26	22.0000	22.2000	21.7000	21.7000	+5.493%	20	268	-34.194%
2026-05-22	20.0000	20.5700	20.0000	20.5700	+14.660%	11	277	-30.579%
2026-05-21	17.5500	17.9400	17.5500	17.9400	+10.061%	8	273	-20.401%
2026-05-20	16.3000	16.3000	16.3000	16.3000	+1.179%	21	273	-12.393%
2026-05-19	16.0500	16.1100	15.2800	16.1100	-1.768%	9	249	-11.359%
2026-05-18	17.4500	17.4500	16.4000	16.4000	-13.684%	17	249	-12.927%
2026-05-15	19.6000	19.6000	18.7200	19.0000	-14.221%	3	249	-24.842%
2026-05-14	20.8500	22.2000	19.9500	22.1500	+10.750%	4	251	-35.530%
2026-05-13	18.4000	20.0000	18.4000	20.0000	+14.286%	7	252	-28.600%
2026-05-12	18.5000	18.5000	17.0000	17.5000	-9.794%	28	252	-18.400%
2026-05-11	19.1600	19.5000	18.9500	19.4000	+3.743%	19	252	-26.392%
2026-05-08	17.7800	18.7000	17.2000	18.7000	+12.312%	51	217	-23.636%
2026-05-07	19.1000	19.1000	16.6000	16.6500	-4.310%	29	183	-14.234%
2026-05-06	16.1800	17.4000	15.7500	17.4000	+21.678%	17	187	-17.931%
2026-05-05	13.8700	14.3000	13.8700	14.3000	+1.418%	3	171	-0.140%
2026-05-01	13.5000	14.6000	13.5000	14.1000	+12.800%	14	173	+1.277%
2026-04-30	11.6500	13.0000	11.5600	12.5000	+14.155%	11	173	+14.240%
2026-04-29	9.0000	10.9500	9.0000	10.9500	-5.603%	4	162	+30.411%
2026-04-28	11.6000	11.6000	11.6000	11.6000	-7.790%	1	158	+23.103%
2026-04-27	12.7000	12.7000	12.5800	12.5800	+0.640%	5	157	+13.514%
2026-04-24	12.2000	12.5000	12.2000	12.5000	+12.108%	2	152	+14.240%
2026-04-23	11.7600	12.1100	11.1500	11.1500	-7.851%	10	150	+28.072%
2026-04-22	12.0000	12.1000	12.0000	12.1000	-0.329%	4	140	+18.017%
2026-04-21	12.1400	12.1400	12.1400	12.1400	+4.655%	1	143	+17.628%
2026-04-20	11.6800	11.6800	11.5500	11.6000	-1.695%	8	143	+23.103%
2026-04-17	10.7100	12.2500	10.7000	11.8000	+18.000%	40	138	+21.017%
2026-04-16	10.0000	10.0000	10.0000	10.0000	+25.000%	2	106	+42.800%
2026-04-15	8.0000	8.0000	8.0000	8.0000	+9.589%	1	104	+78.500%
2026-04-14	7.2000	7.3000	7.2000	7.3000	+46.000%	20	104	+95.616%
2026-04-10	5.0000	5.0000	5.0000	5.0000	+5.263%	16	105	+185.600%
2026-04-08	4.9200	5.1000	4.7500	4.7500	+35.714%	14	89	+200.632%
2026-04-07	3.3000	3.5000	3.3000	3.5000	+6.061%	7	75	+308.000%
2026-04-06	3.5000	3.5000	3.3000	3.3000	-15.385%	2	70	+332.727%
2026-04-01	3.8000	3.9000	3.8000	3.9000	+32.653%	3	70	+266.154%
2026-03-31	2.6000	2.9400	2.6000	2.9400	+27.826%	4	69	+385.714%
2026-03-30	2.4100	2.5000	2.3000	2.3000	-38.830%	28	71	+520.870%
2026-03-26	3.7600	3.7600	3.7600	3.7600	-13.761%	1	55	+279.787%
2026-03-25	4.0900	4.3600	4.0900	4.3600	+11.795%	3	57	+227.523%
2026-03-23	3.9000	3.9000	3.9000	3.9000	0.000%	3	54	+266.154%
2026-03-20	4.3000	4.3000	3.9000	3.9000	-8.019%	2	51	+266.154%
2026-03-19	4.6000	4.6000	4.2400	4.2400	-13.469%	3	50	+236.792%
2026-03-18	4.4000	4.9000	4.4000	4.9000	-9.259%	2	49	+191.429%
2026-03-13	6.1000	6.1000	5.4000	5.4000	-17.557%	7	48	+164.444%
2026-03-09	6.5500	6.5500	6.5500	6.5500	-11.486%	1	41	+118.015%
2026-03-05	7.5500	7.5500	7.4000	7.4000	-15.040%	9	42	+92.973%
2026-03-04	8.7100	8.7100	8.7100	8.7100	+2.955%	4	41	+63.949%
2026-02-27	8.0000	8.4600	8.0000	8.4600	-0.471%	10	37	+68.794%
2026-02-23	8.5000	8.5000	8.5000	8.5000	-9.574%	1	27	+68.000%
2026-02-20	9.4000	9.4000	9.4000	9.4000	+16.049%	9	26	+51.915%
2026-02-17	8.1000	8.1000	8.1000	8.1000	-27.872%	1	17	+76.296%
2026-02-11	11.2300	11.2300	11.2300	11.2300	+12.300%	1	18	+27.159%
2026-02-09	10.0000	10.0000	10.0000	10.0000	+6.383%	5	17	+42.800%
2026-02-06	9.4000	9.4000	9.4000	9.4000	-11.321%	1	12	+51.915%
2026-02-02	10.6000	10.6000	10.6000	10.6000	-4.933%	1	11	+34.717%
2026-01-29	11.1500	11.1500	11.1500	11.1500	-0.446%	1	10	+28.072%
2026-01-23	11.2000	11.2000	11.2000	11.2000	+0.089%	6	11	+27.500%
2026-01-22	11.1900	11.1900	11.1900	11.1900	+11.343%	3	5	+27.614%
2026-01-20	10.0500	10.0500	10.0500	10.0500	-17.623%	1	2	+42.090%
2026-01-16	12.2000	12.2000	12.2000	12.2000	0.000%	1	0	+17.049%