Dark

VTI20260918C365
VTI Sep 18 2026 365.00 Call (VTI260918C00365000)
option OPRA

EOD

Sep 10, 2026

10.00-17.355%(-2.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.2100	10.3200	10.0000	10.0000	-17.355%	3	228	0.000%
2026-09-09	12.2000	12.2000	12.1000	12.1000	-11.029%	4	227	-17.355%
2026-09-08	14.5000	14.8000	13.6000	13.6000	-12.821%	11	232	-26.471%
2026-09-04	15.6000	15.6000	15.6000	15.6000	+1.961%	1	236	-35.897%
2026-09-03	15.3000	15.3000	15.3000	15.3000	+20.283%	1	236	-34.641%
2026-09-02	12.8000	12.8000	12.7000	12.7200	+3.583%	6	236	-21.384%
2026-09-01	12.2800	12.2800	12.2800	12.2800	-14.306%	2	237	-18.567%
2026-08-31	14.9700	14.9700	14.3300	14.3300	-10.828%	14	237	-30.216%
2026-08-28	17.3000	17.3000	16.0700	16.0700	-6.895%	3	248	-37.772%
2026-08-27	16.8000	17.2600	16.8000	17.2600	+12.810%	2	251	-42.063%
2026-08-26	15.2800	15.3000	15.2800	15.3000	+0.328%	2	251	-34.641%
2026-08-25	15.5400	15.6000	15.2500	15.2500	+0.993%	21	279	-34.426%
2026-08-24	15.4700	15.4700	15.0900	15.1000	-7.927%	52	283	-33.775%
2026-08-21	16.3000	16.4000	16.3000	16.4000	+7.895%	13	310	-39.024%
2026-08-20	16.0000	16.1700	15.2000	15.2000	-18.236%	11	297	-34.211%
2026-08-19	18.5600	18.5900	18.5600	18.5900	+0.704%	6	298	-46.208%
2026-08-18	18.3500	18.4600	18.3500	18.4600	-12.095%	2	298	-45.829%
2026-08-17	21.5000	21.5000	21.0000	21.0000	-3.315%	14	297	-52.381%
2026-08-14	21.7200	21.7200	21.7200	21.7200	-1.183%	1	295	-53.959%
2026-08-13	22.2500	22.2500	21.6700	21.9800	+6.544%	22	302	-54.504%
2026-08-10	20.6500	20.6500	20.6300	20.6300	-0.338%	3	303	-51.527%
2026-08-07	20.0900	20.7000	20.0700	20.7000	+1.870%	21	304	-51.691%
2026-08-04	17.8000	20.3200	17.8000	20.3200	+43.099%	4	325	-50.787%
2026-08-03	11.6000	14.3000	11.6000	14.2000	+42.000%	14	325	-29.577%
2026-07-31	10.6500	10.6500	9.4500	10.0000	+5.708%	78	332	0.000%
2026-07-30	9.4600	9.4600	9.4600	9.4600	-6.337%	1	352	+5.708%
2026-07-28	9.2000	10.1000	9.2000	10.1000	+2.020%	18	351	-0.990%
2026-07-27	11.2500	11.2500	9.4000	9.9000	-3.036%	16	366	+1.010%
2026-07-24	10.6000	10.6000	10.2100	10.2100	-2.762%	7	355	-2.057%
2026-07-23	10.0000	10.5000	10.0000	10.5000	-18.542%	3	350	-4.762%
2026-07-22	12.7500	13.0400	12.7500	12.8900	-0.846%	3	350	-22.420%
2026-07-21	13.0000	13.0000	13.0000	13.0000	+6.383%	2	350	-23.077%
2026-07-17	12.8000	12.8000	12.2200	12.2200	-19.073%	26	350	-18.167%
2026-07-15	16.0000	16.0000	15.1000	15.1000	0.000%	5	356	-33.775%
2026-07-14	15.1000	15.1000	15.1000	15.1000	-2.012%	1	357	-33.775%
2026-07-06	15.5300	15.6600	15.4100	15.4100	-4.877%	10	357	-35.107%
2026-07-01	16.2000	16.2000	16.2000	16.2000	+5.537%	1	356	-38.272%
2026-06-30	15.3500	15.3500	15.3500	15.3500	+17.176%	2	357	-34.853%
2026-06-26	13.1000	13.1000	13.1000	13.1000	+8.264%	1	357	-23.664%
2026-06-25	12.1000	12.1000	12.1000	12.1000	+1.681%	1	357	-17.355%
2026-06-24	11.9000	11.9000	11.9000	11.9000	-1.653%	3	356	-15.966%
2026-06-23	13.3000	13.7600	12.1000	12.1000	-26.667%	3	353	-17.355%
2026-06-18	16.7000	16.7000	16.1000	16.5000	+14.583%	18	329	-39.394%
2026-06-17	16.7000	17.0400	14.4000	14.4000	-17.384%	10	329	-30.556%
2026-06-16	18.5500	18.5800	17.4300	17.4300	-2.626%	36	329	-42.628%
2026-06-15	18.0000	18.2500	17.9000	17.9000	+19.333%	17	323	-44.134%
2026-06-12	14.2000	15.0000	14.2000	15.0000	+20.968%	16	323	-33.333%
2026-06-11	12.4000	12.4000	12.4000	12.4000	-11.429%	30	323	-19.355%
2026-06-10	14.0000	14.0000	14.0000	14.0000	+19.149%	1	319	-28.571%
2026-06-09	15.8100	15.8100	11.6500	11.7500	-25.491%	11	319	-14.894%
2026-06-08	15.7700	15.7700	15.7700	15.7700	-3.252%	1	316	-36.588%
2026-06-05	16.3000	16.3000	16.3000	16.3000	-13.893%	1	315	-38.650%
2026-06-04	18.9300	18.9300	18.9300	18.9300	-9.078%	1	316	-47.174%
2026-06-03	20.2500	21.3000	20.2500	20.8200	-1.792%	13	316	-51.969%
2026-06-01	19.8500	21.2000	19.8000	21.2000	+7.287%	14	317	-52.830%
2026-05-29	19.7000	19.7600	19.7000	19.7600	+5.668%	5	314	-49.393%
2026-05-28	18.3700	18.7000	18.3700	18.7000	+3.030%	4	309	-46.524%
2026-05-27	17.9000	18.1500	17.9000	18.1500	+0.110%	4	308	-44.904%
2026-05-26	18.1000	18.4200	18.1000	18.1300	+6.023%	9	308	-44.843%
2026-05-22	16.9000	17.3800	16.8200	17.1000	+19.580%	17	308	-41.520%
2026-05-20	13.6100	14.3000	13.6100	14.3000	+5.380%	11	305	-30.070%
2026-05-18	13.5700	13.5700	13.5700	13.5700	-13.013%	19	294	-26.308%
2026-05-15	16.0000	16.0000	15.6000	15.6000	-14.380%	7	294	-35.897%
2026-05-14	18.0000	18.2200	18.0000	18.2200	+10.962%	2	272	-45.115%
2026-05-13	16.0000	16.5000	15.9000	16.4200	+20.735%	15	272	-39.099%
2026-05-12	13.6000	13.6000	13.6000	13.6000	-13.099%	10	272	-26.471%
2026-05-11	15.7000	16.4000	15.6500	15.6500	+1.492%	27	272	-36.102%
2026-05-08	14.8900	15.4200	14.8900	15.4200	+10.064%	3	264	-35.149%
2026-05-07	15.2000	15.2000	14.0100	14.0100	-1.338%	4	263	-28.622%
2026-05-06	12.4700	14.3600	12.4700	14.2000	+36.538%	117	260	-29.577%
2026-05-04	10.4000	10.4000	10.4000	10.4000	-8.772%	1	257	-3.846%
2026-05-01	10.9500	11.9000	10.6700	11.4000	+17.647%	29	255	-12.281%
2026-04-30	9.6900	9.6900	9.6900	9.6900	-0.819%	1	255	+3.199%
2026-04-24	9.9500	10.0500	9.7700	9.7700	+5.965%	6	254	+2.354%
2026-04-23	9.2200	9.2200	9.2200	9.2200	+1.542%	2	255	+8.460%
2026-04-20	9.0800	9.0800	9.0800	9.0800	-2.366%	1	254	+10.132%
2026-04-17	8.0500	9.8000	7.2000	9.3000	+26.531%	32	253	+7.527%
2026-04-16	7.2000	7.3500	7.1000	7.3500	+8.088%	6	226	+36.054%
2026-04-15	6.0000	6.8000	6.0000	6.8000	+36.000%	10	220	+47.059%
2026-04-14	5.0000	5.0000	5.0000	5.0000	+42.857%	2	217	+100.000%
2026-04-13	3.4900	3.5000	3.4900	3.5000	-6.667%	15	215	+185.714%
2026-04-10	3.7000	3.7500	3.7000	3.7500	+4.167%	6	207	+166.667%
2026-04-09	3.6000	3.7600	3.6000	3.6000	+2.857%	4	201	+177.778%
2026-04-08	3.5000	3.5000	3.5000	3.5000	+75.000%	1	197	+185.714%
2026-03-31	2.0000	2.0000	2.0000	2.0000	-6.977%	98	197	+400.000%
2026-03-27	2.1500	2.1500	2.1500	2.1500	-7.725%	1	97	+365.116%
2026-03-26	2.3300	2.3300	2.3300	2.3300	-12.075%	1	97	+329.185%
2026-03-24	2.6500	2.6500	2.6500	2.6500	-14.239%	4	97	+277.358%
2026-03-23	3.0900	3.0900	3.0900	3.0900	-22.750%	1	101	+223.625%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-0.498%	1	102	+150.000%
2026-03-17	4.2000	4.2000	4.0200	4.0200	-2.190%	2	103	+148.756%
2026-03-16	4.1100	4.1100	4.1100	4.1100	-6.591%	1	102	+143.309%
2026-03-13	4.4000	4.4000	4.4000	4.4000	-20.000%	1	102	+127.273%
2026-03-10	5.8000	5.8000	5.5000	5.5000	-31.250%	13	102	+81.818%
2026-02-25	7.6800	8.0000	7.6800	8.0000	+23.457%	3	86	+25.000%
2026-02-23	6.4800	6.4800	6.4800	6.4800	-7.429%	1	86	+54.321%
2026-02-18	7.0000	7.0000	7.0000	7.0000	-4.110%	1	85	+42.857%
2026-02-17	6.7100	7.3000	6.5600	7.3000	-15.704%	73	84	+36.986%
2026-02-12	8.6600	8.6600	8.6600	8.6600	+6.914%	10	17	+15.473%
2026-02-06	7.5000	8.1000	7.5000	8.1000	-10.000%	2	7	+23.457%
2026-01-29	9.0000	9.0000	9.0000	9.0000	-5.263%	2	5	+11.111%
2026-01-28	9.5000	9.5000	9.5000	9.5000	+4.167%	1	4	+5.263%
2026-01-26	9.1200	9.1200	9.1200	9.1200	+16.923%	1	3	+9.649%
2026-01-20	7.8000	7.8000	7.8000	7.8000	-23.529%	1	2	+28.205%
2026-01-15	10.2000	10.2000	10.2000	10.2000	0.000%	1	1	-1.961%