Dark

VTI20260918P320
VTI Sep 18 2026 320.00 Put (VTI260918P00320000)
option OPRA

EOD

Sep 10, 2026

0.0900+80.000%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0900	0.0900	0.0900	0.0900	+80.000%	1	844	0.000%
2026-08-25	0.2000	0.2000	0.0500	0.0500	-75.000%	3	844	+80.000%
2026-08-24	0.4000	0.4000	0.2000	0.2000	0.000%	6	845	-55.000%
2026-08-21	0.2500	0.2500	0.2000	0.2000	-31.034%	15	843	-55.000%
2026-08-20	0.2900	0.2900	0.2900	0.2900	-25.641%	25	835	-68.966%
2026-08-18	0.4000	0.4000	0.3900	0.3900	+56.000%	11	810	-76.923%
2026-08-17	0.2500	0.2500	0.2500	0.2500	-16.667%	11	809	-64.000%
2026-08-14	0.3000	0.3000	0.3000	0.3000	-6.250%	1	798	-70.000%
2026-08-12	0.3200	0.3200	0.3200	0.3200	-15.789%	1	797	-71.875%
2026-08-11	0.3900	0.3900	0.3600	0.3800	-5.000%	3	798	-76.316%
2026-08-10	0.4000	0.4000	0.4000	0.4000	-27.273%	125	797	-77.500%
2026-08-04	0.5600	0.5600	0.5500	0.5500	-19.118%	6	672	-83.636%
2026-08-03	0.6800	0.6800	0.6800	0.6800	-32.000%	4	668	-86.765%
2026-07-31	1.1000	1.1000	1.0000	1.0000	-10.714%	2	671	-91.000%
2026-07-30	1.1200	1.1200	1.1200	1.1200	-30.000%	2	671	-91.964%
2026-07-29	1.6000	1.6000	1.6000	1.6000	+22.137%	1	669	-94.375%
2026-07-28	1.3100	1.3100	1.3100	1.3100	-20.606%	1	669	-93.130%
2026-07-24	1.6500	1.6500	1.6500	1.6500	+13.793%	5	668	-94.545%
2026-07-20	1.4500	1.4500	1.4500	1.4500	+7.407%	5	672	-93.793%
2026-07-16	1.3000	1.4200	1.3000	1.3500	+8.000%	12	667	-93.333%
2026-07-15	1.2500	1.2500	1.2500	1.2500	-31.319%	1	663	-92.800%
2026-07-08	1.6700	1.8700	1.6700	1.8200	+40.000%	8	664	-95.055%
2026-07-07	1.3000	1.3000	1.3000	1.3000	-24.855%	2	662	-93.077%
2026-07-01	1.7300	1.7300	1.7300	1.7300	-11.282%	1	662	-94.798%
2026-06-29	2.2600	2.2600	1.9500	1.9500	-33.898%	2	663	-95.385%
2026-06-26	2.9500	2.9500	2.9500	2.9500	+30.531%	10	664	-96.949%
2026-06-24	2.6000	2.6000	2.2500	2.2600	+11.330%	22	674	-96.018%
2026-06-16	2.4000	2.4000	2.0300	2.0300	-2.871%	17	786	-95.567%
2026-06-15	2.2000	2.3000	2.0000	2.0900	-39.244%	117	698	-95.694%
2026-06-11	4.0800	4.1000	3.4400	3.4400	-18.676%	22	698	-97.384%
2026-06-10	4.0400	4.2300	4.0400	4.2300	-9.615%	4	684	-97.872%
2026-06-09	4.6800	4.6800	4.6800	4.6800	+31.461%	1	691	-98.077%
2026-06-08	3.5600	3.5600	3.5600	3.5600	+18.667%	11	690	-97.472%
2026-06-05	3.2400	3.2400	3.0000	3.0000	+6.383%	2	691	-97.000%
2026-05-29	2.7000	2.8200	2.7000	2.8200	-6.623%	2	690	-96.809%
2026-05-27	3.0200	3.0200	3.0200	3.0200	-17.260%	1	691	-97.020%
2026-05-21	3.6500	3.6500	3.6500	3.6500	-8.750%	1	692	-97.534%
2026-05-19	4.1500	4.1500	3.8500	4.0000	-4.762%	74	692	-97.750%
2026-05-18	4.4000	4.4000	3.9000	4.2000	+5.000%	104	702	-97.857%
2026-05-15	4.3700	4.3700	4.0000	4.0000	-1.235%	5	702	-97.750%
2026-05-14	4.0500	4.0500	4.0500	4.0500	0.000%	2	702	-97.778%
2026-05-13	4.6000	4.6000	3.8500	4.0500	-10.989%	242	669	-97.778%
2026-05-12	4.7000	4.7000	4.2500	4.5500	+1.336%	226	669	-98.022%
2026-05-07	4.4900	4.4900	4.4900	4.4900	-0.222%	1	669	-97.996%
2026-05-06	4.7000	4.7000	4.5000	4.5000	-8.163%	2	670	-98.000%
2026-05-05	5.0600	5.0600	4.9000	4.9000	0.000%	2	671	-98.163%
2026-05-04	5.8000	5.8000	4.9000	4.9000	-9.761%	2	670	-98.163%
2026-04-30	5.4300	5.4300	5.4300	5.4300	-15.944%	1	668	-98.343%
2026-04-29	6.4600	6.4600	6.4600	6.4600	-2.121%	1	667	-98.607%
2026-04-21	6.8400	6.8400	6.5000	6.6000	-4.899%	134	653	-98.636%
2026-04-16	6.7000	7.1000	6.7000	6.9400	-4.276%	16	653	-98.703%
2026-04-15	7.2500	7.2500	7.1300	7.2500	-3.333%	6	648	-98.759%
2026-04-14	7.5000	7.5000	7.5000	7.5000	-22.919%	2	652	-98.800%
2026-04-13	9.7300	9.7300	9.7300	9.7300	+5.761%	1	650	-99.075%
2026-04-10	9.0500	9.3600	9.0500	9.2000	-10.156%	4	650	-99.022%
2026-04-08	8.5000	10.4000	8.5000	10.2400	-33.072%	3	650	-99.121%
2026-04-02	15.3000	15.3000	15.3000	15.3000	-8.929%	1	649	-99.412%
2026-03-31	18.4800	18.4800	16.8000	16.8000	-11.579%	4	649	-99.464%
2026-03-30	19.5000	19.5000	19.0000	19.0000	-1.042%	2	647	-99.526%
2026-03-27	18.9500	20.3000	18.9500	19.2000	+20.000%	5	647	-99.531%
2026-03-26	16.0000	16.0000	16.0000	16.0000	+11.111%	1	649	-99.438%
2026-03-23	14.3200	14.4200	14.2700	14.4000	-19.101%	162	649	-99.375%
2026-03-20	17.8000	17.8000	17.8000	17.8000	+9.877%	1	648	-99.494%
2026-03-19	16.3000	16.7500	15.6400	16.2000	+18.248%	350	647	-99.444%
2026-03-18	13.3000	14.1000	13.3000	13.7000	+7.031%	314	580	-99.343%
2026-03-17	12.9700	13.3000	12.6400	12.8000	-7.246%	283	387	-99.297%
2026-03-16	13.6700	14.4500	13.1000	13.8000	-11.538%	372	333	-99.348%
2026-03-13	14.2000	16.0000	13.3400	15.6000	+6.485%	420	271	-99.423%
2026-03-12	14.6000	14.8000	14.1000	14.6500	+10.150%	48	221	-99.386%
2026-03-11	12.6000	13.6500	12.5000	13.3000	-6.470%	334	213	-99.323%
2026-03-09	14.2200	14.2200	14.2200	14.2200	+4.176%	2	164	-99.367%
2026-03-06	13.6000	13.8500	13.2100	13.6500	+7.480%	210	168	-99.341%
2026-03-05	11.6000	13.0200	11.6000	12.7000	+5.833%	285	131	-99.291%
2026-03-04	12.0000	12.0000	12.0000	12.0000	-12.917%	1	103	-99.250%
2026-03-03	13.7800	13.7800	13.7800	13.7800	+29.390%	1	102	-99.347%
2026-03-02	11.0000	11.0000	10.4500	10.6500	+10.938%	668	101	-99.155%
2026-02-26	9.6000	9.6000	9.6000	9.6000	-10.280%	1	81	-99.063%
2026-02-24	10.7000	10.7000	10.7000	10.7000	-7.917%	1	80	-99.159%
2026-02-13	11.6200	11.6200	11.6200	11.6200	-3.967%	1	80	-99.225%
2026-02-12	12.1000	12.1000	12.1000	12.1000	+21.000%	74	80	-99.256%
2026-02-09	10.0000	10.0000	10.0000	10.0000	-9.091%	5	8	-99.100%
2026-01-29	11.0000	11.0000	11.0000	11.0000	+17.899%	1	3	-99.182%
2026-01-28	9.3300	9.3300	9.3300	9.3300	-18.373%	1	2	-99.035%
2026-01-20	11.4300	11.4300	11.4300	11.4300	0.000%	1	1	-99.213%