Dark

VTI20260918C390
VTI Sep 18 2026 390.00 Call (VTI260918C00390000)
option OPRA

EOD

Sep 10, 2026

0.1300+160.000%(+0.0800)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.1500	0.0500	0.1300	+160.000%	40	788	0.000%
2026-09-09	0.1000	0.1500	0.0500	0.0500	-61.538%	45	793	+160.000%
2026-09-08	0.3000	0.3000	0.1200	0.1300	-56.667%	43	807	0.000%
2026-09-04	0.3000	0.3500	0.2500	0.3000	-50.000%	15	800	-56.667%
2026-09-03	0.3500	0.6500	0.3000	0.6000	+252.941%	41	800	-78.333%
2026-09-02	0.1800	0.2500	0.1500	0.1700	-5.556%	51	779	-23.529%
2026-09-01	0.3000	0.4000	0.1800	0.1800	-41.935%	81	815	-27.778%
2026-08-31	0.7500	0.7500	0.3100	0.3100	-52.308%	139	837	-58.065%
2026-08-28	1.2000	1.2000	0.6500	0.6500	-35.000%	30	826	-80.000%
2026-08-27	0.8800	1.1200	0.7800	1.0000	+23.457%	63	824	-87.000%
2026-08-26	0.8500	0.9500	0.7500	0.8100	+1.250%	75	802	-83.951%
2026-08-25	0.9000	0.9600	0.7000	0.8000	+6.667%	80	778	-83.750%
2026-08-24	0.8800	0.9000	0.6500	0.7500	-28.571%	101	739	-82.667%
2026-08-21	1.1100	1.2000	0.9300	1.0500	+5.000%	75	676	-87.619%
2026-08-20	1.1600	1.3000	1.0000	1.0000	-35.484%	25	630	-87.000%
2026-08-19	1.9000	2.0500	1.5000	1.5500	-7.738%	47	623	-91.613%
2026-08-18	2.1500	2.2500	1.6300	1.6800	-37.778%	35	603	-92.262%
2026-08-17	3.8000	3.8000	2.7000	2.7000	-32.500%	8	610	-95.185%
2026-08-14	4.0000	4.0000	4.0000	4.0000	-0.249%	1	604	-96.750%
2026-08-13	3.4000	4.3100	3.4000	4.0100	+25.313%	270	604	-96.758%
2026-08-12	3.1300	3.2700	3.1300	3.2000	+7.383%	5	602	-95.938%
2026-08-11	3.6300	3.6300	2.9800	2.9800	-14.857%	9	600	-95.638%
2026-08-10	3.4400	3.6400	3.4400	3.5000	+1.449%	12	592	-96.286%
2026-08-07	3.2200	3.7000	3.2200	3.4500	+18.966%	12	592	-96.232%
2026-08-06	3.4000	3.6300	2.8200	2.9000	-22.872%	15	587	-95.517%
2026-08-05	5.0000	5.2200	3.5000	3.7600	-14.545%	30	582	-96.543%
2026-08-04	1.8000	4.4000	1.8000	4.4000	+166.667%	39	570	-97.045%
2026-08-03	0.9500	1.6500	0.8000	1.6500	+135.714%	58	568	-92.121%
2026-07-31	0.7700	0.8000	0.6500	0.7000	+25.000%	11	535	-81.429%
2026-07-30	0.5600	0.5600	0.5600	0.5600	-41.053%	2	532	-76.786%
2026-07-29	0.6000	0.9500	0.5000	0.9500	+21.795%	4	532	-86.316%
2026-07-28	0.7000	0.8000	0.6800	0.7800	+25.806%	14	531	-83.333%
2026-07-27	0.8700	0.8700	0.5000	0.6200	-27.059%	15	534	-79.032%
2026-07-24	0.7500	0.8500	0.7500	0.8500	+6.250%	7	527	-84.706%
2026-07-23	1.0500	1.0500	0.7500	0.8000	-38.462%	32	535	-83.750%
2026-07-21	1.3700	1.4600	1.3000	1.3000	+18.182%	47	551	-90.000%
2026-07-20	1.4500	1.5000	1.1000	1.1000	-38.889%	23	530	-88.182%
2026-07-17	1.5200	1.8000	1.5000	1.8000	-23.404%	14	524	-92.778%
2026-07-14	2.3500	2.3500	2.3500	2.3500	+6.818%	1	518	-94.468%
2026-07-13	2.6100	2.6100	2.2000	2.2000	-21.429%	4	518	-94.091%
2026-07-10	2.5800	2.8000	2.5800	2.8000	+5.660%	4	515	-95.357%
2026-07-09	2.0000	2.6500	2.0000	2.6500	+49.718%	5	512	-95.094%
2026-07-08	2.1000	2.1000	1.7000	1.7700	-41.000%	12	509	-92.655%
2026-07-07	3.0000	3.0000	3.0000	3.0000	+3.448%	1	502	-95.667%
2026-07-06	2.7400	3.1000	2.6000	2.9000	-9.375%	23	501	-95.517%
2026-06-30	2.8000	3.3000	2.8000	3.2000	+23.552%	19	492	-95.938%
2026-06-29	2.3300	2.5900	2.2000	2.5900	+25.121%	5	481	-94.981%
2026-06-26	2.2500	2.2500	2.0700	2.0700	-10.390%	6	480	-93.720%
2026-06-25	2.4500	2.4500	2.3100	2.3100	+6.944%	2	481	-94.372%
2026-06-24	2.3500	2.6000	2.1200	2.1600	-13.600%	5	479	-93.981%
2026-06-23	2.5000	2.5000	2.5000	2.5000	-21.875%	9	477	-94.800%
2026-06-22	3.8000	3.8000	3.2000	3.2000	-13.747%	6	476	-95.938%
2026-06-18	4.0100	4.0100	3.7100	3.7100	+23.667%	22	461	-96.496%
2026-06-17	3.0000	3.0000	3.0000	3.0000	-27.885%	3	461	-95.667%
2026-06-16	4.9500	4.9700	4.1600	4.1600	-18.431%	18	461	-96.875%
2026-06-15	4.0000	5.5000	4.0000	5.1000	+39.726%	40	452	-97.451%
2026-06-12	4.0000	4.0000	3.6500	3.6500	+40.385%	3	452	-96.438%
2026-06-11	2.5000	2.6000	2.5000	2.6000	0.000%	8	452	-95.000%
2026-06-10	3.0400	3.0400	2.6000	2.6000	+30.000%	7	445	-95.000%
2026-06-09	2.9900	2.9900	2.0000	2.0000	-44.444%	2	446	-93.500%
2026-06-08	4.5000	4.5000	3.6000	3.6000	-1.907%	39	447	-96.389%
2026-06-05	4.4500	4.4500	3.6700	3.6700	-39.836%	30	475	-96.458%
2026-06-03	6.0000	6.1000	6.0000	6.1000	-4.688%	22	480	-97.869%
2026-06-02	6.4500	6.4500	6.4000	6.4000	+1.587%	53	460	-97.969%
2026-06-01	6.3000	6.3000	6.3000	6.3000	0.000%	1	407	-97.937%
2026-05-29	6.0000	6.7000	6.0000	6.3000	+8.621%	78	407	-97.937%
2026-05-28	6.1900	6.2800	5.8000	5.8000	+5.455%	8	342	-97.759%
2026-05-27	5.5000	5.5000	5.5000	5.5000	+3.774%	251	334	-97.636%
2026-05-26	5.5000	5.7000	5.2500	5.3000	+20.455%	15	94	-97.547%
2026-05-22	4.5000	4.5200	4.4000	4.4000	+24.294%	3	85	-97.045%
2026-05-21	3.5400	3.5400	3.5400	3.5400	+18.792%	1	82	-96.328%
2026-05-19	2.9800	2.9800	2.9800	2.9800	-20.745%	1	82	-95.638%
2026-05-18	3.7600	3.7600	3.7600	3.7600	-23.887%	10	70	-96.543%
2026-05-13	4.0000	4.9400	4.0000	4.9400	+39.548%	8	70	-97.368%
2026-05-12	3.5400	3.5400	3.5400	3.5400	-21.333%	1	70	-96.328%
2026-05-11	4.0000	4.5000	4.0000	4.5000	+26.050%	6	70	-97.111%
2026-05-08	3.5700	3.5700	3.5700	3.5700	+78.500%	1	56	-96.359%
2026-05-05	2.0000	2.0000	2.0000	2.0000	-9.091%	2	56	-93.500%
2026-05-01	2.2000	2.2000	2.2000	2.2000	+6.796%	5	49	-94.091%
2026-04-30	2.0600	2.0600	2.0600	2.0600	-12.712%	10	49	-93.689%
2026-04-27	2.3600	2.3600	2.3600	2.3600	+25.532%	1	39	-94.492%
2026-04-22	1.8500	1.8800	1.8500	1.8800	+26.174%	22	38	-93.085%
2026-04-17	1.4900	1.4900	1.4900	1.4900	+30.702%	1	17	-91.275%
2026-04-15	1.1400	1.1400	1.1400	1.1400	+185.000%	1	16	-88.596%
2026-04-08	0.4000	0.4000	0.4000	0.4000	-6.977%	5	18	-67.500%
2026-04-07	0.4300	0.4300	0.4300	0.4300	-17.308%	1	13	-69.767%
2026-03-31	0.5200	0.5200	0.5200	0.5200	+85.714%	1	12	-75.000%
2026-03-30	0.2800	0.2800	0.2800	0.2800	-24.324%	1	12	-53.571%
2026-03-27	0.3700	0.3700	0.3700	0.3700	-7.500%	7	12	-64.865%
2026-03-23	0.4000	0.4000	0.4000	0.4000	-50.617%	3	12	-67.500%
2026-03-18	0.8200	0.8200	0.8100	0.8100	-26.364%	3	9	-83.951%
2026-03-11	1.1000	1.1000	1.1000	1.1000	-26.667%	1	6	-88.182%
2026-02-24	1.5000	1.5000	1.5000	1.5000	-21.466%	2	5	-91.333%
2026-02-12	1.9100	1.9100	1.9100	1.9100	-6.829%	1	3	-93.194%
2026-02-04	2.0500	2.0500	2.0500	2.0500	+2.500%	2	3	-93.659%
2026-01-21	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	-93.500%