VTI261218C00370000
VTI Dec 18 2026 370.00 Call
optionOPRA
EODNov 5, 2026
6.00USD-54.545%(-7.20)12Vol226OI
VTI261218C00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.1000 | 9.1000 | 6.0000 | 6.0000 | -54.545% | 12 | 213 | 0.000% |
| 2026-11-04 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +25.475% | 1 | 212 | -54.545% |
| 2026-11-03 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +5.729% | 1 | 213 | -42.966% |
| 2026-11-02 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | -1.485% | 3 | 216 | -39.698% |
| 2026-10-30 | 12.0500 | 12.0500 | 10.1000 | 10.1000 | -31.618% | 11 | 222 | -40.594% |
| 2026-10-29 | 15.0000 | 15.0000 | 14.7700 | 14.7700 | -2.121% | 4 | 222 | -59.377% |
| 2026-10-27 | 15.2500 | 15.2500 | 15.0800 | 15.0900 | +14.753% | 7 | 221 | -60.239% |
| 2026-10-23 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -3.238% | 9 | 231 | -54.373% |
| 2026-10-22 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | -13.824% | 1 | 232 | -55.850% |
| 2026-10-21 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | +5.839% | 1 | 232 | -61.953% |
| 2026-10-19 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +9.158% | 1 | 233 | -59.732% |
| 2026-10-16 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -7.206% | 2 | 232 | -56.044% |
| 2026-10-15 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | -11.916% | 1 | 233 | -59.211% |
| 2026-10-14 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -15.657% | 2 | 231 | -64.072% |
| 2026-10-09 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -3.883% | 1 | 232 | -69.697% |
| 2026-10-06 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +16.714% | 50 | 232 | -70.874% |
| 2026-10-05 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +10.312% | 1 | 233 | -66.006% |
| 2026-09-29 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -13.514% | 1 | 234 | -62.500% |
| 2026-09-23 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -7.500% | 2 | 236 | -67.568% |
| 2026-09-21 | 16.5000 | 20.0000 | 16.5000 | 20.0000 | +30.463% | 8 | 237 | -70.000% |
| 2026-09-18 | 15.9000 | 15.9000 | 15.3300 | 15.3300 | -2.975% | 4 | 233 | -60.861% |
| 2026-09-17 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +21.538% | 2 | 231 | -62.025% |
| 2026-09-16 | 14.2000 | 14.2000 | 13.0000 | 13.0000 | -12.340% | 11 | 221 | -53.846% |
| 2026-09-15 | 14.8000 | 14.8300 | 14.8000 | 14.8300 | -13.275% | 12 | 221 | -59.541% |
| 2026-09-14 | 16.7000 | 17.1000 | 16.7000 | 17.1000 | +6.014% | 2 | 219 | -64.912% |
| 2026-09-10 | 16.5000 | 16.5000 | 16.1000 | 16.1300 | -7.829% | 5 | 218 | -62.802% |
| 2026-09-09 | 18.2700 | 18.2700 | 16.7000 | 17.5000 | -10.164% | 6 | 215 | -65.714% |
| 2026-09-08 | 19.4800 | 19.4800 | 19.4800 | 19.4800 | -1.864% | 1 | 214 | -69.199% |
| 2026-09-04 | 20.0700 | 20.1500 | 19.8500 | 19.8500 | -1.244% | 9 | 207 | -69.773% |
| 2026-09-03 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +15.850% | 1 | 207 | -70.149% |
| 2026-09-02 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -0.857% | 1 | 207 | -65.418% |
| 2026-09-01 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -7.603% | 1 | 206 | -65.714% |
| 2026-08-31 | 18.9400 | 18.9400 | 18.9400 | 18.9400 | -5.771% | 10 | 196 | -68.321% |
| 2026-08-25 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -2.899% | 1 | 197 | -70.149% |
| 2026-08-24 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -0.672% | 1 | 196 | -71.014% |
| 2026-08-21 | 20.7700 | 20.8700 | 20.7700 | 20.8400 | -3.070% | 4 | 194 | -71.209% |
| 2026-08-20 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -8.511% | 1 | 193 | -72.093% |
| 2026-08-19 | 23.3400 | 23.5000 | 23.3400 | 23.5000 | +2.845% | 4 | 197 | -74.468% |
| 2026-08-18 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -13.578% | 1 | 196 | -73.742% |
| 2026-08-13 | 26.4400 | 26.4400 | 26.4400 | 26.4400 | +6.785% | 1 | 197 | -77.307% |
| 2026-08-10 | 24.7000 | 24.7600 | 24.7000 | 24.7600 | +2.867% | 3 | 194 | -75.767% |
| 2026-08-07 | 24.0700 | 24.0700 | 24.0700 | 24.0700 | -6.705% | 1 | 193 | -75.073% |
| 2026-08-05 | 26.0000 | 26.1400 | 25.8000 | 25.8000 | +4.327% | 23 | 203 | -76.744% |
| 2026-08-04 | 20.4200 | 24.7300 | 20.4200 | 24.7300 | +33.459% | 9 | 202 | -75.738% |
| 2026-08-03 | 16.5800 | 18.5300 | 16.5800 | 18.5300 | +22.634% | 10 | 192 | -67.620% |
| 2026-07-31 | 14.8500 | 15.1100 | 14.4200 | 15.1100 | +7.929% | 23 | 171 | -60.291% |
| 2026-07-30 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +3.704% | 3 | 168 | -57.143% |
| 2026-07-29 | 14.5000 | 14.5000 | 13.5000 | 13.5000 | -11.937% | 5 | 168 | -55.556% |
| 2026-07-27 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | -1.097% | 1 | 167 | -60.861% |
| 2026-07-24 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +2.310% | 3 | 173 | -61.290% |
| 2026-07-23 | 16.0000 | 16.0000 | 15.1500 | 15.1500 | -14.888% | 11 | 173 | -60.396% |
| 2026-07-22 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +7.879% | 50 | 156 | -66.292% |
| 2026-07-20 | 18.1500 | 18.1500 | 16.5000 | 16.5000 | -7.147% | 10 | 149 | -63.636% |
| 2026-07-17 | 17.7700 | 17.7700 | 17.7700 | 17.7700 | -10.793% | 1 | 148 | -66.235% |
| 2026-07-16 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | -0.846% | 1 | 147 | -69.880% |
| 2026-07-13 | 20.0900 | 20.0900 | 20.0900 | 20.0900 | +5.737% | 1 | 146 | -70.134% |
| 2026-07-10 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -1.042% | 1 | 145 | -68.421% |
| 2026-07-09 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -6.341% | 2 | 143 | -68.750% |
| 2026-07-06 | 20.4500 | 20.5000 | 20.4500 | 20.5000 | +11.232% | 2 | 144 | -70.732% |
| 2026-07-02 | 20.0000 | 20.0000 | 18.4300 | 18.4300 | -10.751% | 3 | 142 | -67.444% |
| 2026-07-01 | 19.0000 | 20.6600 | 19.0000 | 20.6500 | +4.610% | 7 | 147 | -70.944% |
| 2026-06-30 | 19.7400 | 19.7400 | 19.7400 | 19.7400 | +18.773% | 2 | 145 | -69.605% |
| 2026-06-26 | 16.6200 | 16.6200 | 16.6200 | 16.6200 | -7.922% | 1 | 144 | -63.899% |
| 2026-06-23 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -15.417% | 1 | 143 | -66.759% |
| 2026-06-22 | 21.3400 | 21.3400 | 21.3400 | 21.3400 | +4.608% | 1 | 142 | -71.884% |
| 2026-06-18 | 20.8500 | 20.8500 | 20.4000 | 20.4000 | -4.450% | 5 | 137 | -70.588% |
| 2026-06-17 | 21.5000 | 21.5000 | 21.3500 | 21.3500 | -4.560% | 7 | 133 | -71.897% |
| 2026-06-16 | 22.6000 | 22.6000 | 22.3700 | 22.3700 | -4.074% | 2 | 133 | -73.178% |
| 2026-06-15 | 22.7100 | 23.3200 | 22.7100 | 23.3200 | +19.101% | 4 | 133 | -74.271% |
| 2026-06-12 | 18.9000 | 19.5800 | 18.9000 | 19.5800 | -3.547% | 2 | 131 | -69.356% |
| 2026-06-08 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +6.842% | 12 | 119 | -70.443% |
| 2026-06-05 | 22.0000 | 22.0000 | 19.0000 | 19.0000 | -23.387% | 6 | 116 | -68.421% |
| 2026-06-04 | 24.6000 | 24.9000 | 24.6000 | 24.8000 | +5.532% | 6 | 116 | -75.806% |
| 2026-06-03 | 24.0000 | 24.5000 | 23.5000 | 23.5000 | -6.000% | 7 | 115 | -74.468% |
| 2026-06-02 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +1.010% | 1 | 116 | -76.000% |
| 2026-06-01 | 23.9500 | 24.7500 | 23.9500 | 24.7500 | +2.740% | 3 | 114 | -75.758% |
| 2026-05-29 | 24.0400 | 25.0000 | 23.8000 | 24.0900 | +6.829% | 12 | 124 | -75.093% |
| 2026-05-28 | 22.4200 | 22.5500 | 22.4200 | 22.5500 | +1.852% | 6 | 124 | -73.392% |
| 2026-05-27 | 22.1000 | 22.5600 | 22.1000 | 22.1400 | +3.458% | 10 | 115 | -72.900% |
| 2026-05-26 | 21.8900 | 22.2200 | 21.4000 | 21.4000 | +1.182% | 38 | 80 | -71.963% |
| 2026-05-22 | 20.7500 | 21.1500 | 20.7500 | 21.1500 | +7.360% | 12 | 74 | -71.631% |
| 2026-05-20 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +13.218% | 2 | 74 | -69.543% |
| 2026-05-18 | 17.9700 | 17.9700 | 17.4000 | 17.4000 | -13.000% | 13 | 71 | -65.517% |
| 2026-05-15 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -11.308% | 1 | 74 | -70.000% |
| 2026-05-14 | 22.6000 | 22.6000 | 22.5500 | 22.5500 | +9.466% | 3 | 71 | -73.392% |
| 2026-05-13 | 20.0000 | 21.0000 | 20.0000 | 20.6000 | +10.160% | 14 | 72 | -70.874% |
| 2026-05-12 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -3.708% | 5 | 72 | -67.914% |
| 2026-05-11 | 19.4200 | 19.4200 | 19.4200 | 19.4200 | +2.751% | 2 | 72 | -69.104% |
| 2026-05-08 | 18.6400 | 19.0500 | 18.6400 | 18.9000 | +8.309% | 4 | 63 | -68.254% |
| 2026-05-07 | 18.7500 | 18.7500 | 17.4500 | 17.4500 | +14.803% | 12 | 59 | -65.616% |
| 2026-05-01 | 14.8000 | 15.2000 | 14.8000 | 15.2000 | +16.031% | 3 | 44 | -60.526% |
| 2026-04-27 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +0.076% | 11 | 44 | -54.198% |
| 2026-04-24 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | +16.563% | 2 | 33 | -54.163% |
| 2026-04-23 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -11.295% | 1 | 31 | -46.572% |
| 2026-04-20 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | -1.555% | 1 | 30 | -52.607% |
| 2026-04-17 | 11.9400 | 12.9500 | 11.9400 | 12.8600 | +24.251% | 30 | 31 | -53.344% |
| 2026-04-16 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | 0.000% | 1 | 0 | -42.029% |