VTI261218C00365000
VTI Dec 18 2026 365.00 Call
optionOPRA
EODNov 5, 2026
8.40USD-52.408%(-9.25)18Vol165OI
VTI261218C00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.94 | 10.94 | 8.4000 | 8.4000 | -52.408% | 18 | 155 | 0.000% |
| 2026-11-04 | 18.00 | 18.00 | 17.6500 | 17.6500 | +8.615% | 6 | 156 | -52.408% |
| 2026-11-02 | 15.76 | 16.25 | 15.7600 | 16.2500 | +11.301% | 2 | 155 | -48.308% |
| 2026-10-30 | 15.50 | 15.50 | 14.6000 | 14.6000 | -17.514% | 6 | 160 | -42.466% |
| 2026-10-29 | 18.79 | 18.97 | 17.7000 | 17.7000 | -5.951% | 4 | 160 | -52.542% |
| 2026-10-28 | 18.82 | 18.82 | 18.8200 | 18.8200 | 0.000% | 2 | 162 | -55.367% |
| 2026-10-27 | 18.42 | 18.82 | 18.4200 | 18.8200 | +5.730% | 11 | 162 | -55.367% |
| 2026-10-26 | 17.00 | 17.80 | 17.0000 | 17.8000 | +6.459% | 3 | 160 | -52.809% |
| 2026-10-23 | 16.72 | 16.72 | 16.7200 | 16.7200 | -18.039% | 3 | 162 | -49.761% |
| 2026-10-14 | 20.40 | 20.40 | 20.4000 | 20.4000 | -13.924% | 1 | 163 | -58.824% |
| 2026-10-12 | 23.70 | 23.70 | 23.7000 | 23.7000 | -4.435% | 2 | 165 | -64.557% |
| 2026-10-06 | 24.80 | 24.80 | 24.8000 | 24.8000 | +6.621% | 1 | 166 | -66.129% |
| 2026-10-05 | 23.25 | 23.26 | 23.2500 | 23.2600 | +24.053% | 2 | 166 | -63.887% |
| 2026-10-01 | 18.75 | 18.75 | 18.7500 | 18.7500 | -7.178% | 2 | 166 | -55.200% |
| 2026-09-28 | 20.20 | 20.20 | 20.2000 | 20.2000 | +4.124% | 2 | 166 | -58.416% |
| 2026-09-24 | 20.40 | 20.40 | 19.4000 | 19.4000 | -10.185% | 4 | 165 | -56.701% |
| 2026-09-23 | 21.58 | 21.60 | 21.5800 | 21.6000 | +11.801% | 2 | 164 | -61.111% |
| 2026-09-18 | 19.95 | 19.95 | 19.3200 | 19.3200 | +13.647% | 2 | 163 | -56.522% |
| 2026-09-16 | 19.55 | 19.55 | 17.0000 | 17.0000 | -16.870% | 9 | 160 | -50.588% |
| 2026-09-14 | 19.90 | 20.50 | 19.9000 | 20.4500 | -4.839% | 7 | 155 | -58.924% |
| 2026-09-11 | 21.49 | 21.49 | 21.4900 | 21.4900 | +8.535% | 75 | 98 | -60.912% |
| 2026-09-10 | 19.95 | 19.95 | 19.7900 | 19.8000 | -8.629% | 9 | 89 | -57.576% |
| 2026-09-02 | 21.67 | 21.67 | 21.6700 | 21.6700 | +12.280% | 1 | 89 | -61.237% |
| 2026-09-01 | 21.60 | 21.60 | 19.3000 | 19.3000 | -18.634% | 4 | 90 | -56.477% |
| 2026-08-31 | 23.72 | 23.72 | 23.7200 | 23.7200 | -4.470% | 1 | 89 | -64.587% |
| 2026-08-28 | 24.90 | 24.90 | 24.8300 | 24.8300 | +4.328% | 2 | 91 | -66.170% |
| 2026-08-26 | 23.80 | 23.80 | 23.8000 | 23.8000 | +0.422% | 2 | 93 | -64.706% |
| 2026-08-24 | 23.70 | 23.70 | 23.7000 | 23.7000 | -13.155% | 1 | 92 | -64.557% |
| 2026-08-19 | 27.30 | 27.30 | 27.2900 | 27.2900 | +3.176% | 2 | 91 | -69.219% |
| 2026-08-18 | 27.05 | 27.09 | 26.0000 | 26.4500 | -7.840% | 9 | 88 | -68.242% |
| 2026-08-17 | 29.15 | 29.31 | 28.7000 | 28.7000 | -5.405% | 9 | 83 | -70.732% |
| 2026-08-13 | 30.34 | 30.34 | 30.3400 | 30.3400 | +3.869% | 1 | 83 | -72.314% |
| 2026-08-05 | 29.82 | 29.82 | 29.2100 | 29.2100 | +3.216% | 9 | 87 | -71.243% |
| 2026-08-04 | 24.50 | 28.30 | 24.4800 | 28.3000 | +26.452% | 4 | 87 | -70.318% |
| 2026-08-03 | 21.00 | 22.38 | 21.0000 | 22.3800 | +15.123% | 6 | 88 | -62.466% |
| 2026-07-31 | 17.84 | 19.44 | 17.8400 | 19.4400 | +11.853% | 9 | 79 | -56.790% |
| 2026-07-29 | 17.80 | 17.80 | 17.3800 | 17.3800 | -12.222% | 2 | 79 | -51.669% |
| 2026-07-27 | 19.80 | 19.80 | 19.8000 | 19.8000 | +7.609% | 1 | 79 | -57.576% |
| 2026-07-23 | 18.70 | 18.70 | 18.4000 | 18.4000 | -13.817% | 2 | 79 | -54.348% |
| 2026-07-21 | 21.35 | 21.35 | 21.3500 | 21.3500 | +10.564% | 1 | 80 | -60.656% |
| 2026-07-20 | 20.33 | 20.33 | 19.3100 | 19.3100 | -6.715% | 3 | 78 | -56.499% |
| 2026-07-17 | 20.70 | 20.70 | 20.7000 | 20.7000 | -10.776% | 1 | 77 | -59.420% |
| 2026-07-14 | 23.20 | 23.20 | 23.2000 | 23.2000 | -1.277% | 1 | 78 | -63.793% |
| 2026-07-13 | 23.50 | 23.50 | 23.5000 | 23.5000 | -0.424% | 1 | 79 | -64.255% |
| 2026-07-09 | 23.60 | 23.60 | 23.6000 | 23.6000 | +5.216% | 10 | 84 | -64.407% |
| 2026-07-07 | 23.93 | 23.93 | 22.4300 | 22.4300 | -4.675% | 6 | 81 | -62.550% |
| 2026-07-01 | 23.47 | 23.53 | 23.4700 | 23.5300 | +12.369% | 2 | 79 | -64.301% |
| 2026-06-25 | 20.94 | 20.94 | 20.9400 | 20.9400 | +6.837% | 1 | 80 | -59.885% |
| 2026-06-24 | 19.60 | 19.60 | 19.6000 | 19.6000 | -6.977% | 1 | 80 | -57.143% |
| 2026-06-23 | 21.20 | 21.52 | 20.4000 | 21.0700 | -10.909% | 15 | 70 | -60.133% |
| 2026-06-22 | 23.65 | 23.65 | 23.6500 | 23.6500 | -2.434% | 1 | 71 | -64.482% |
| 2026-06-18 | 24.10 | 24.25 | 24.1000 | 24.2400 | -2.258% | 5 | 76 | -65.347% |
| 2026-06-17 | 24.80 | 24.80 | 24.8000 | 24.8000 | +34.054% | 2 | 74 | -66.129% |
| 2026-06-11 | 20.00 | 20.00 | 18.5000 | 18.5000 | -5.128% | 9 | 67 | -54.595% |
| 2026-06-10 | 21.11 | 21.11 | 19.5000 | 19.5000 | -2.500% | 3 | 66 | -56.923% |
| 2026-06-09 | 22.50 | 22.60 | 20.0000 | 20.0000 | -13.043% | 4 | 64 | -58.000% |
| 2026-06-08 | 22.90 | 23.00 | 22.7000 | 23.0000 | -17.027% | 5 | 63 | -63.478% |
| 2026-06-03 | 27.72 | 27.72 | 27.7200 | 27.7200 | -3.917% | 1 | 63 | -69.697% |
| 2026-06-02 | 28.85 | 28.85 | 28.8500 | 28.8500 | +14.257% | 1 | 63 | -70.884% |
| 2026-05-28 | 25.25 | 25.25 | 25.2500 | 25.2500 | +5.296% | 1 | 62 | -66.733% |
| 2026-05-22 | 23.99 | 23.99 | 23.9800 | 23.9800 | +12.953% | 7 | 63 | -64.971% |
| 2026-05-21 | 21.23 | 21.23 | 21.2300 | 21.2300 | -1.118% | 1 | 63 | -60.433% |
| 2026-05-20 | 21.47 | 21.47 | 21.4700 | 21.4700 | +8.270% | 1 | 62 | -60.876% |
| 2026-05-19 | 19.83 | 19.83 | 19.8300 | 19.8300 | -11.867% | 1 | 61 | -57.640% |
| 2026-05-15 | 22.50 | 22.50 | 22.5000 | 22.5000 | -10.180% | 1 | 62 | -62.667% |
| 2026-05-14 | 25.05 | 25.05 | 25.0500 | 25.0500 | +6.596% | 1 | 60 | -66.467% |
| 2026-05-13 | 22.35 | 23.50 | 22.3500 | 23.5000 | +13.362% | 7 | 61 | -64.255% |
| 2026-05-12 | 21.66 | 21.66 | 20.7300 | 20.7300 | -11.787% | 3 | 61 | -59.479% |
| 2026-05-11 | 22.50 | 23.50 | 22.5000 | 23.5000 | +4.911% | 3 | 61 | -64.255% |
| 2026-05-07 | 23.40 | 23.40 | 21.6500 | 22.4000 | +8.213% | 6 | 55 | -62.500% |
| 2026-05-06 | 18.80 | 21.00 | 18.8000 | 20.7000 | +15.000% | 58 | 59 | -59.420% |
| 2026-05-05 | 18.40 | 18.60 | 17.8000 | 18.0000 | -3.743% | 10 | 51 | -53.333% |
| 2026-05-04 | 18.70 | 18.70 | 18.7000 | 18.7000 | +6.371% | 1 | 41 | -55.080% |
| 2026-05-01 | 17.58 | 17.58 | 17.5800 | 17.5800 | +13.786% | 1 | 40 | -52.218% |
| 2026-04-30 | 15.15 | 15.45 | 15.1500 | 15.4500 | -5.215% | 13 | 40 | -45.631% |
| 2026-04-27 | 16.30 | 16.30 | 16.3000 | 16.3000 | +1.875% | 11 | 27 | -48.466% |
| 2026-04-23 | 16.00 | 16.00 | 16.0000 | 16.0000 | +10.345% | 1 | 16 | -47.500% |
| 2026-04-22 | 14.50 | 14.50 | 14.5000 | 14.5000 | -5.105% | 1 | 17 | -42.069% |
| 2026-04-17 | 14.80 | 15.28 | 14.5700 | 15.2800 | +16.198% | 9 | 16 | -45.026% |
| 2026-04-16 | 12.95 | 13.20 | 12.9500 | 13.1500 | 0.000% | 7 | 0 | -36.122% |