Dark

VTI20260918C370
VTI Sep 18 2026 370.00 Call (VTI260918C00370000)
option OPRA

EOD

Sep 10, 2026

6.05-20.915%(-1.60)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.0200	6.3900	6.0200	6.0500	-20.915%	28	307	0.000%
2026-09-09	8.5000	8.5000	7.6500	7.6500	-23.881%	19	314	-20.915%
2026-09-08	9.5000	10.1000	9.5000	10.0500	-6.685%	7	326	-39.801%
2026-09-04	11.7500	11.7500	10.7700	10.7700	-13.145%	5	334	-43.825%
2026-09-03	12.5000	12.5000	12.4000	12.4000	+37.017%	3	334	-51.210%
2026-09-01	8.7500	9.0500	8.7500	9.0500	-7.653%	6	333	-33.149%
2026-08-31	9.9500	9.9500	9.8000	9.8000	-15.152%	3	338	-38.265%
2026-08-28	12.4700	12.4700	11.5100	11.5500	-8.333%	16	341	-47.619%
2026-08-27	12.8000	12.8000	12.6000	12.6000	+8.621%	4	344	-51.984%
2026-08-26	11.6000	11.6000	11.6000	11.6000	+3.850%	12	341	-47.845%
2026-08-25	10.9000	11.1800	10.9000	11.1700	0.000%	8	563	-45.837%
2026-08-24	11.1400	11.1900	11.1100	11.1700	-4.936%	272	567	-45.837%
2026-08-21	11.6700	12.0900	11.6700	11.7500	-3.292%	9	613	-48.511%
2026-08-20	12.4500	12.4500	12.1500	12.1500	-10.858%	33	610	-50.206%
2026-08-19	14.0000	14.0000	13.6300	13.6300	-2.643%	7	585	-55.613%
2026-08-18	13.8500	14.0000	13.8500	14.0000	-15.408%	2	584	-56.786%
2026-08-17	16.6000	16.6000	16.5500	16.5500	-6.444%	3	583	-63.444%
2026-08-13	17.3300	17.6900	17.3300	17.6900	+9.536%	11	582	-65.800%
2026-08-12	17.8000	17.8000	15.8300	16.1500	+5.556%	14	590	-62.539%
2026-08-11	15.3000	15.3000	15.3000	15.3000	-5.846%	1	594	-60.458%
2026-08-10	16.2500	16.2500	16.2500	16.2500	-0.123%	1	594	-62.769%
2026-08-07	15.5000	16.2700	15.5000	16.2700	+11.591%	3	593	-62.815%
2026-08-06	14.4500	14.5800	14.4500	14.5800	-8.875%	11	594	-58.505%
2026-08-05	16.6000	18.0200	16.0000	16.0000	-3.089%	4	593	-62.188%
2026-08-04	12.3800	16.5600	12.3800	16.5100	+50.091%	11	593	-63.356%
2026-08-03	9.0000	11.0000	9.0000	11.0000	+54.712%	27	601	-45.000%
2026-07-31	7.1100	7.1100	7.1100	7.1100	+7.727%	4	608	-14.909%
2026-07-30	6.0000	6.6000	6.0000	6.6000	+4.596%	3	610	-8.333%
2026-07-29	5.7500	6.3100	5.7500	6.3100	-12.361%	7	610	-4.120%
2026-07-28	6.3000	7.2000	6.3000	7.2000	-1.370%	16	609	-15.972%
2026-07-24	7.2000	7.3000	7.2000	7.3000	+2.528%	3	609	-17.123%
2026-07-23	7.5800	7.6000	6.8400	7.1200	-27.198%	13	609	-15.028%
2026-07-22	9.9000	9.9000	9.7000	9.7800	+7.473%	11	608	-38.139%
2026-07-20	9.9000	9.9000	9.1000	9.1000	-2.674%	3	609	-33.516%
2026-07-17	9.2000	9.3500	9.2000	9.3500	-22.083%	5	609	-35.294%
2026-07-16	11.2000	12.0000	11.2000	12.0000	+6.667%	97	604	-49.583%
2026-07-13	11.2500	11.2500	11.2500	11.2500	-9.274%	3	509	-46.222%
2026-07-10	12.4000	12.4000	12.4000	12.4000	+2.395%	1	506	-51.210%
2026-07-09	10.6000	12.1100	10.6000	12.1100	+17.573%	3	507	-50.041%
2026-07-08	9.3800	10.3000	9.2000	10.3000	-13.445%	9	506	-41.262%
2026-07-07	13.6000	13.6000	11.9000	11.9000	-4.647%	2	504	-49.160%
2026-07-06	11.8000	12.4800	11.8000	12.4800	+1.711%	2	503	-51.522%
2026-07-01	12.2700	12.2700	12.2700	12.2700	-0.889%	1	502	-50.693%
2026-06-30	10.2000	12.3800	10.2000	12.3800	+14.207%	2	501	-51.131%
2026-06-29	10.0000	10.8400	10.0000	10.8400	+14.105%	48	502	-44.188%
2026-06-26	8.5000	10.0000	8.5000	9.5000	+9.070%	14	454	-36.316%
2026-06-25	8.7100	8.7100	8.7100	8.7100	-20.457%	1	443	-30.540%
2026-06-23	11.0000	11.0000	10.9500	10.9500	-8.750%	2	443	-44.749%
2026-06-22	12.0000	12.0000	12.0000	12.0000	-2.439%	1	442	-49.583%
2026-06-18	12.3000	12.3000	12.3000	12.3000	+9.236%	2	437	-50.813%
2026-06-17	13.2600	13.2600	11.2600	11.2600	-22.022%	3	437	-46.270%
2026-06-16	14.9500	14.9500	14.3300	14.4400	-5.683%	27	437	-58.102%
2026-06-15	14.4000	15.3100	14.4000	15.3100	+27.265%	8	433	-60.483%
2026-06-12	12.0300	12.0300	12.0300	12.0300	+5.526%	2	433	-49.709%
2026-06-11	9.5900	11.4000	9.5900	11.4000	+14.000%	6	433	-46.930%
2026-06-09	9.1100	10.0000	9.1100	10.0000	-19.355%	2	430	-39.500%
2026-06-08	12.4000	12.4000	12.4000	12.4000	-2.745%	6	428	-51.210%
2026-06-05	14.5000	14.6900	12.7500	12.7500	-26.386%	10	428	-52.549%
2026-06-04	16.1000	17.3200	16.1000	17.3200	+4.970%	15	420	-65.069%
2026-06-03	16.5000	16.5000	16.5000	16.5000	-5.227%	1	416	-63.333%
2026-06-01	16.6800	17.7000	16.6800	17.4100	+5.006%	11	415	-65.250%
2026-05-29	16.4000	16.5800	16.4000	16.5800	-3.041%	5	406	-63.510%
2026-05-28	15.0000	17.1000	15.0000	17.1000	+15.229%	32	412	-64.620%
2026-05-27	15.1600	15.1600	14.8400	14.8400	-1.592%	7	443	-59.232%
2026-05-26	14.5000	15.0800	14.5000	15.0800	+5.160%	7	445	-59.881%
2026-05-22	14.3400	14.3400	14.3400	14.3400	+36.702%	3	438	-57.810%
2026-05-20	10.5500	10.5500	10.4900	10.4900	+1.157%	5	435	-42.326%
2026-05-19	10.2600	10.3700	10.2600	10.3700	-10.603%	2	430	-41.659%
2026-05-18	11.6000	11.6000	11.6000	11.6000	-10.217%	1	430	-47.845%
2026-05-15	12.9200	12.9200	12.9200	12.9200	-14.832%	7	430	-53.173%
2026-05-14	14.5200	15.1700	14.5200	15.1700	+13.294%	22	438	-60.119%
2026-05-13	13.2800	13.3900	13.2800	13.3900	+14.249%	3	434	-54.817%
2026-05-12	12.4100	12.4100	11.7200	11.7200	-7.717%	2	434	-48.379%
2026-05-11	11.3100	13.1000	11.3100	12.7000	+2.008%	4	434	-52.362%
2026-05-08	12.0000	12.4500	12.0000	12.4500	+3.750%	8	430	-51.406%
2026-05-07	12.0000	12.0000	12.0000	12.0000	+10.092%	1	425	-49.583%
2026-05-06	10.9000	10.9000	10.9000	10.9000	+13.542%	1	424	-44.495%
2026-05-05	8.2500	9.6000	8.2500	9.6000	+20.755%	8	423	-36.979%
2026-05-04	7.9500	7.9500	7.9500	7.9500	-1.852%	1	419	-23.899%
2026-05-01	8.4000	8.4900	8.1000	8.1000	+19.118%	8	411	-25.309%
2026-04-30	7.9000	7.9000	6.4500	6.8000	-6.849%	8	411	-11.029%
2026-04-28	7.3000	7.3000	7.3000	7.3000	-3.947%	1	405	-17.123%
2026-04-24	6.8800	7.6000	6.8800	7.6000	+13.433%	2	405	-20.395%
2026-04-23	7.0400	7.0400	6.7000	6.7000	-4.286%	8	403	-9.701%
2026-04-22	7.2000	7.2500	7.0000	7.0000	+1.449%	8	398	-13.571%
2026-04-21	6.7100	6.9000	6.7100	6.9000	+1.173%	2	395	-12.319%
2026-04-20	6.6800	6.8200	6.6400	6.8200	-1.159%	287	395	-11.290%
2026-04-17	5.6800	7.5000	5.6800	6.9000	+18.966%	65	124	-12.319%
2026-04-16	5.2000	5.8000	5.2000	5.8000	+19.097%	2	61	+4.310%
2026-04-15	4.5000	4.9500	4.5000	4.8700	+28.158%	3	59	+24.230%
2026-04-14	3.0500	3.8000	3.0500	3.8000	+162.069%	14	57	+59.211%
2026-04-02	1.4500	1.4500	1.4500	1.4500	-19.890%	1	44	+317.241%
2026-04-01	1.8100	1.8100	1.8100	1.8100	-7.179%	1	44	+234.254%
2026-03-26	1.9500	1.9500	1.9500	1.9500	0.000%	2	45	+210.256%
2026-03-25	1.9500	1.9500	1.9500	1.9500	-48.684%	1	46	+210.256%
2026-03-06	3.8000	3.8000	3.8000	3.8000	+8.571%	5	45	+59.211%
2026-03-05	4.4100	4.4100	3.3000	3.5000	-33.206%	99	40	+72.857%
2026-03-02	5.2400	5.2400	5.2400	5.2400	-8.070%	1	133	+15.458%
2026-02-23	5.7000	5.7000	5.7000	5.7000	+3.636%	1	132	+6.140%
2026-02-20	5.5000	5.5000	5.5000	5.5000	-1.786%	1	131	+10.000%
2026-02-19	5.6000	5.6000	5.6000	5.6000	-1.926%	5	130	+8.036%
2026-02-18	5.7100	5.7100	5.7100	5.7100	-3.220%	5	130	+5.954%
2026-02-12	6.7700	6.7700	5.9000	5.9000	-19.509%	27	125	+2.542%
2026-02-11	7.0500	7.3300	7.0500	7.3300	+1.806%	25	128	-17.462%
2026-02-10	7.2000	7.2000	7.2000	7.2000	+20.000%	15	153	-15.972%
2026-02-09	6.0000	6.0000	6.0000	6.0000	0.000%	1	138	+0.833%
2026-02-06	5.8000	6.0000	5.6000	6.0000	+5.263%	15	137	+0.833%
2026-02-05	5.7000	5.7000	5.7000	5.7000	-13.636%	15	125	+6.140%
2026-01-30	7.2000	7.2000	6.6000	6.6000	-5.983%	15	137	-8.333%
2026-01-29	7.3300	7.3300	7.0200	7.0200	-8.831%	95	132	-13.818%
2026-01-28	7.7000	7.7000	7.7000	7.7000	-1.282%	20	37	-21.429%
2026-01-27	6.8600	7.8000	6.8600	7.8000	+15.556%	12	17	-22.436%
2026-01-23	6.7500	6.7500	6.7500	6.7500	+22.727%	2	5	-10.370%
2026-01-21	5.5000	5.5000	5.5000	5.5000	-26.667%	2	3	+10.000%
2026-01-16	7.5000	7.5000	7.5000	7.5000	0.000%	1	0	-19.333%