Dark

VTI20260918C380
VTI Sep 18 2026 380.00 Call (VTI260918C00380000)
option OPRA

EOD

Sep 10, 2026

0.9000-33.333%(-0.4500)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9500	0.9500	0.7700	0.9000	-33.333%	82	1,629	0.000%
2026-09-09	1.8700	1.8700	1.3000	1.3500	-35.714%	108	1,640	-33.333%
2026-09-08	3.3000	3.3000	2.1000	2.1000	-38.235%	391	1,636	-57.143%
2026-09-04	3.5900	3.5900	3.3000	3.4000	-22.551%	16	1,702	-73.529%
2026-09-03	3.1000	4.6100	2.9600	4.3900	+74.900%	31	1,702	-79.499%
2026-09-02	2.3400	2.6500	2.3400	2.5100	+19.524%	19	1,691	-64.143%
2026-09-01	2.2000	2.6500	2.0000	2.1000	-31.596%	113	1,686	-57.143%
2026-08-31	3.4700	3.5000	2.9000	3.0700	-28.605%	34	1,682	-70.684%
2026-08-28	5.4000	5.8800	4.1000	4.3000	-17.308%	44	1,680	-79.070%
2026-08-27	4.8000	5.5300	4.8000	5.2000	+19.540%	29	1,682	-82.692%
2026-08-26	4.1900	4.6300	3.9000	4.3500	+6.098%	60	1,684	-79.310%
2026-08-25	4.6000	4.6000	4.0800	4.1000	+2.500%	121	1,653	-78.049%
2026-08-24	3.9000	4.3000	3.8800	4.0000	-18.367%	611	1,677	-77.500%
2026-08-21	5.0000	5.0900	4.5300	4.9000	+7.692%	68	1,828	-81.633%
2026-08-20	5.3000	5.6100	4.5500	4.5500	-27.778%	13	1,818	-80.220%
2026-08-19	6.8000	6.8000	6.0000	6.3000	+10.526%	13	1,811	-85.714%
2026-08-18	6.8200	6.8200	5.7000	5.7000	-27.848%	47	1,806	-84.211%
2026-08-17	8.7000	8.7000	7.9000	7.9000	-14.130%	63	1,791	-88.608%
2026-08-14	9.8000	9.8000	8.8000	9.2000	-8.458%	37	1,758	-90.217%
2026-08-13	9.6400	10.0500	9.2000	10.0500	+21.818%	38	1,758	-91.045%
2026-08-12	8.7300	8.7300	8.2500	8.2500	-8.333%	4	1,736	-89.091%
2026-08-11	8.8900	9.0000	8.8900	9.0000	+5.882%	2	1,739	-90.000%
2026-08-10	8.6000	8.8500	8.4000	8.5000	+3.659%	31	1,739	-89.412%
2026-08-07	8.5000	9.1000	8.0000	8.2000	+12.329%	14	1,722	-89.024%
2026-08-06	8.2000	8.2500	7.3000	7.3000	-16.092%	23	1,719	-87.671%
2026-08-05	10.4000	10.5500	8.7000	8.7000	-9.375%	72	1,717	-89.655%
2026-08-04	5.4000	9.6000	5.2100	9.6000	+84.615%	205	1,763	-90.625%
2026-08-03	3.0000	5.2000	3.0000	5.2000	+71.617%	132	1,734	-82.692%
2026-07-31	2.7000	3.0300	2.1900	3.0300	+16.538%	56	1,640	-70.297%
2026-07-30	1.9300	2.6000	1.9000	2.6000	+48.571%	27	1,615	-65.385%
2026-07-29	2.0000	2.2900	1.7500	1.7500	-28.571%	20	1,604	-48.571%
2026-07-28	2.9100	2.9100	2.2000	2.4500	-6.130%	26	1,604	-63.265%
2026-07-27	3.1000	3.2000	2.3000	2.6100	+0.385%	33	1,590	-65.517%
2026-07-24	2.8300	3.0200	2.5500	2.6000	-5.455%	23	1,567	-65.385%
2026-07-23	3.3000	3.3000	2.7000	2.7500	-31.250%	353	1,711	-67.273%
2026-07-22	4.0800	4.5000	4.0000	4.0000	-6.542%	76	1,398	-77.500%
2026-07-21	4.0000	4.4700	4.0000	4.2800	+15.676%	15	1,333	-78.972%
2026-07-20	4.0000	4.0900	3.6500	3.7000	-7.500%	24	1,329	-75.676%
2026-07-17	4.0000	5.1000	4.0000	4.0000	-29.825%	16	1,327	-77.500%
2026-07-13	6.3200	6.3500	5.7000	5.7000	-18.571%	4	1,335	-84.211%
2026-07-10	6.2200	7.0000	6.2200	7.0000	+26.126%	3	1,336	-87.143%
2026-07-09	5.5500	5.5500	5.5500	5.5500	-5.932%	1	1,335	-83.784%
2026-07-07	6.4500	6.4500	5.9000	5.9000	-15.108%	2	1,335	-84.746%
2026-07-06	6.3300	6.9500	6.3300	6.9500	+33.654%	5	1,336	-87.050%
2026-07-02	5.9000	5.9000	5.2000	5.2000	-24.638%	10	1,326	-82.692%
2026-06-30	5.9000	6.9000	5.9000	6.9000	+18.353%	2	1,326	-86.957%
2026-06-29	5.5000	5.8300	5.5000	5.8300	+32.500%	2	1,325	-84.563%
2026-06-26	4.9200	4.9200	4.4000	4.4000	-20.000%	2	1,324	-79.545%
2026-06-25	5.2800	5.5000	5.2800	5.5000	+7.843%	2	1,324	-83.636%
2026-06-23	5.8200	5.8200	5.1000	5.1000	-31.081%	661	1,326	-82.353%
2026-06-22	7.2700	7.4000	7.2700	7.4000	0.000%	3	696	-87.838%
2026-06-18	7.2600	7.6000	7.2600	7.4000	+2.210%	19	674	-87.838%
2026-06-17	7.7000	8.3000	7.0900	7.2400	-15.322%	41	674	-87.569%
2026-06-16	9.1400	9.1400	8.5500	8.5500	-12.308%	39	674	-89.474%
2026-06-15	8.9500	9.9000	8.9000	9.7500	+39.286%	39	631	-90.769%
2026-06-12	6.8400	7.2900	6.8400	7.0000	+42.857%	11	631	-87.143%
2026-06-11	4.9000	4.9000	4.9000	4.9000	-14.035%	2	631	-81.633%
2026-06-10	6.4000	6.4000	5.7000	5.7000	-20.833%	2	629	-84.211%
2026-06-08	7.2000	7.2000	7.2000	7.2000	+1.408%	2	628	-87.500%
2026-06-05	10.0000	10.0000	7.1000	7.1000	-27.846%	29	627	-87.324%
2026-06-04	9.8400	9.8400	9.8400	9.8400	-6.286%	6	622	-90.854%
2026-06-03	10.4000	11.0000	10.4000	10.5000	-9.483%	16	617	-91.429%
2026-06-02	11.6200	11.6500	11.6000	11.6000	+13.171%	10	612	-92.241%
2026-06-01	10.3300	10.3300	10.2500	10.2500	-2.381%	2	611	-91.220%
2026-05-29	10.5000	10.5000	10.5000	10.5000	+6.925%	2	610	-91.429%
2026-05-28	9.8200	9.8200	9.8200	9.8200	+4.915%	10	628	-90.835%
2026-05-27	9.8500	9.8500	9.3600	9.3600	-0.426%	267	628	-90.385%
2026-05-26	9.4000	9.4000	9.4000	9.4000	+28.767%	1	461	-90.426%
2026-05-20	6.7000	7.8200	6.7000	7.3000	+15.324%	42	460	-87.671%
2026-05-19	6.1000	6.3300	6.1000	6.3300	-18.217%	69	422	-85.782%
2026-05-15	8.4000	8.4000	7.7400	7.7400	-23.366%	2	422	-88.372%
2026-05-14	10.0000	10.1000	10.0000	10.1000	+46.377%	4	351	-91.089%
2026-05-12	7.0800	7.0800	6.5000	6.9000	-17.857%	5	350	-86.957%
2026-05-11	8.0000	8.4000	7.4000	8.4000	+15.068%	13	350	-89.286%
2026-05-08	7.3000	7.7400	7.0000	7.3000	0.000%	8	335	-87.671%
2026-05-07	7.2800	7.6000	6.9000	7.3000	+8.148%	254	327	-87.671%
2026-05-06	5.3600	6.7500	5.2000	6.7500	+20.321%	25	74	-86.667%
2026-05-05	4.7000	5.6100	4.7000	5.6100	+33.571%	7	53	-83.957%
2026-05-04	4.3800	4.3800	4.2000	4.2000	-16.000%	3	46	-78.571%
2026-05-01	5.0000	5.0000	5.0000	5.0000	+11.111%	2	41	-82.000%
2026-04-30	3.6500	4.5000	3.6500	4.5000	+32.353%	9	41	-80.000%
2026-04-28	3.4000	3.4000	3.4000	3.4000	-17.676%	3	39	-73.529%
2026-04-27	4.1300	4.1300	4.1300	4.1300	+1.975%	1	36	-78.208%
2026-04-24	4.0500	4.0500	4.0500	4.0500	+22.727%	1	35	-77.778%
2026-04-23	3.3000	3.3000	3.3000	3.3000	-11.528%	1	35	-72.727%
2026-04-22	3.8000	3.8300	3.7300	3.7300	+3.039%	13	35	-75.871%
2026-04-21	3.2000	3.6200	3.2000	3.6200	-4.737%	5	17	-75.138%
2026-04-20	3.8000	3.8000	3.8000	3.8000	-1.554%	2	17	-76.316%
2026-04-17	3.5000	3.9900	3.5000	3.8600	+83.810%	4	15	-76.684%
2026-04-16	2.1000	2.1000	2.1000	2.1000	+2.439%	2	12	-57.143%
2026-04-15	2.0500	2.0500	2.0500	2.0500	+10.811%	2	12	-56.098%
2026-04-14	1.8500	1.8500	1.8500	1.8500	+48.000%	1	10	-51.351%
2026-04-10	1.2500	1.2500	1.2500	1.2500	+4.167%	1	9	-28.000%
2026-04-09	1.2000	1.2000	1.2000	1.2000	+100.000%	1	8	-25.000%
2026-03-31	0.6000	0.6000	0.6000	0.6000	-47.826%	1	7	+50.000%
2026-03-23	1.0000	1.1500	1.0000	1.1500	-31.138%	2	7	-21.739%
2026-03-09	1.6700	1.6700	1.6700	1.6700	-35.521%	2	6	-46.108%
2026-02-27	2.5900	2.5900	2.5900	2.5900	-19.063%	1	7	-65.251%
2026-02-25	3.2000	3.2000	3.2000	3.2000	-21.376%	1	6	-71.875%
2026-01-22	4.0700	4.0700	4.0700	4.0700	-8.949%	3	6	-77.887%
2026-01-16	4.4700	4.4700	4.4700	4.4700	-8.402%	2	1	-79.866%
2026-01-15	4.8800	4.8800	4.8800	4.8800	0.000%	1	1	-81.557%