VTI261218C00375000
VTI Dec 18 2026 375.00 Call
optionOPRA
EODNov 5, 2026
3.85USD-59.896%(-5.75)29Vol132OI
VTI261218C00375000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.0000 | 5.1000 | 3.8500 | 3.8500 | -59.896% | 29 | 101 | 0.000% |
| 2026-11-04 | 9.5500 | 10.0300 | 9.5500 | 9.6000 | +20.000% | 4 | 104 | -59.896% |
| 2026-11-03 | 7.5200 | 8.0000 | 7.4300 | 8.0000 | +1.911% | 4 | 102 | -51.875% |
| 2026-11-02 | 8.5000 | 8.7500 | 7.8500 | 7.8500 | +8.276% | 19 | 92 | -50.955% |
| 2026-10-30 | 9.1500 | 9.2000 | 7.2500 | 7.2500 | -34.508% | 15 | 95 | -46.897% |
| 2026-10-29 | 11.3600 | 11.3600 | 11.0700 | 11.0700 | -6.975% | 4 | 93 | -65.221% |
| 2026-10-28 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +4.754% | 1 | 94 | -67.647% |
| 2026-10-27 | 10.9000 | 11.5100 | 10.9000 | 11.3600 | +8.088% | 5 | 94 | -66.109% |
| 2026-10-26 | 10.0000 | 10.5100 | 10.0000 | 10.5100 | -13.284% | 2 | 92 | -63.368% |
| 2026-10-16 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | +7.733% | 1 | 92 | -68.234% |
| 2026-10-15 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -4.903% | 2 | 92 | -65.778% |
| 2026-10-14 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -20.922% | 1 | 91 | -67.456% |
| 2026-10-05 | 15.2000 | 15.2000 | 14.9600 | 14.9600 | +23.128% | 2 | 93 | -74.265% |
| 2026-10-01 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -10.000% | 1 | 93 | -68.313% |
| 2026-09-30 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +17.391% | 5 | 93 | -71.481% |
| 2026-09-29 | 12.7900 | 12.7900 | 11.5000 | 11.5000 | -12.879% | 2 | 92 | -66.522% |
| 2026-09-28 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -13.838% | 1 | 93 | -70.833% |
| 2026-09-21 | 14.8000 | 15.3200 | 14.8000 | 15.3200 | +21.587% | 2 | 95 | -74.869% |
| 2026-09-18 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -0.787% | 6 | 98 | -69.444% |
| 2026-09-17 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +2.668% | 1 | 98 | -69.685% |
| 2026-09-16 | 12.4000 | 12.4000 | 12.3700 | 12.3700 | -13.193% | 2 | 96 | -68.876% |
| 2026-09-11 | 13.3100 | 14.2500 | 13.3100 | 14.2500 | +9.279% | 4 | 92 | -72.982% |
| 2026-09-10 | 13.0000 | 13.0400 | 12.9700 | 13.0400 | -13.067% | 7 | 90 | -70.475% |
| 2026-09-08 | 15.3500 | 15.6000 | 15.0000 | 15.0000 | -8.592% | 9 | 83 | -74.333% |
| 2026-09-04 | 16.4100 | 16.4100 | 16.4100 | 16.4100 | -0.545% | 1 | 83 | -76.539% |
| 2026-09-03 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +14.983% | 1 | 84 | -76.667% |
| 2026-09-02 | 15.5000 | 15.5000 | 14.3500 | 14.3500 | -1.510% | 7 | 79 | -73.171% |
| 2026-09-01 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | -6.901% | 1 | 79 | -73.576% |
| 2026-08-31 | 16.2700 | 16.2700 | 15.6500 | 15.6500 | -10.315% | 2 | 79 | -75.399% |
| 2026-08-27 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +5.758% | 1 | 78 | -77.937% |
| 2026-08-26 | 16.5300 | 16.5300 | 16.5000 | 16.5000 | -2.193% | 2 | 78 | -76.667% |
| 2026-08-24 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | -5.118% | 1 | 78 | -77.178% |
| 2026-08-21 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | +6.149% | 5 | 78 | -78.346% |
| 2026-08-20 | 17.6200 | 17.6200 | 16.5000 | 16.7500 | -26.471% | 4 | 75 | -77.015% |
| 2026-08-13 | 21.8100 | 22.7800 | 21.8100 | 22.7800 | +11.122% | 8 | 75 | -83.099% |
| 2026-08-12 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -0.966% | 1 | 75 | -81.220% |
| 2026-08-10 | 21.4200 | 21.4200 | 20.7000 | 20.7000 | -1.896% | 3 | 74 | -81.401% |
| 2026-08-07 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +1.296% | 1 | 73 | -81.754% |
| 2026-08-05 | 20.8300 | 20.8300 | 20.8300 | 20.8300 | -0.810% | 3 | 76 | -81.517% |
| 2026-08-04 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +84.534% | 1 | 76 | -81.667% |
| 2026-07-31 | 12.0000 | 12.0000 | 11.3800 | 11.3800 | +3.927% | 20 | 65 | -66.169% |
| 2026-07-30 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -10.685% | 1 | 65 | -64.840% |
| 2026-07-23 | 12.9000 | 12.9000 | 12.2600 | 12.2600 | -15.448% | 4 | 65 | -68.597% |
| 2026-07-21 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -9.375% | 3 | 62 | -73.448% |
| 2026-07-16 | 16.5000 | 16.7700 | 16.0000 | 16.0000 | -6.433% | 5 | 67 | -75.938% |
| 2026-07-15 | 16.9100 | 17.1000 | 16.9100 | 17.1000 | +3.636% | 13 | 65 | -77.485% |
| 2026-07-09 | 16.5000 | 16.5000 | 15.9500 | 16.5000 | -0.121% | 5 | 64 | -76.667% |
| 2026-07-07 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | -6.349% | 2 | 64 | -76.695% |
| 2026-07-06 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | +1.089% | 1 | 65 | -78.175% |
| 2026-07-01 | 17.7200 | 17.7200 | 17.4100 | 17.4500 | +2.647% | 10 | 64 | -77.937% |
| 2026-06-30 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +18.056% | 2 | 62 | -77.353% |
| 2026-06-25 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -5.263% | 1 | 62 | -73.264% |
| 2026-06-24 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +1.333% | 1 | 61 | -74.671% |
| 2026-06-23 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -18.478% | 1 | 60 | -74.333% |
| 2026-06-16 | 19.6300 | 19.6300 | 18.4000 | 18.4000 | -5.398% | 4 | 58 | -79.076% |
| 2026-06-15 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +20.062% | 1 | 58 | -80.206% |
| 2026-06-12 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +15.057% | 1 | 59 | -76.235% |
| 2026-06-11 | 14.1000 | 14.1000 | 14.0800 | 14.0800 | -4.087% | 2 | 60 | -72.656% |
| 2026-06-09 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | -9.383% | 1 | 59 | -73.774% |
| 2026-06-08 | 16.1000 | 16.2000 | 16.1000 | 16.2000 | -10.000% | 4 | 57 | -76.235% |
| 2026-06-05 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -14.692% | 6 | 51 | -78.611% |
| 2026-06-04 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +2.229% | 1 | 51 | -81.754% |
| 2026-06-03 | 21.9000 | 21.9000 | 20.6400 | 20.6400 | -3.776% | 13 | 45 | -81.347% |
| 2026-06-02 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +7.250% | 2 | 43 | -82.051% |
| 2026-06-01 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -4.306% | 1 | 41 | -80.750% |
| 2026-05-29 | 20.8000 | 20.9300 | 20.7600 | 20.9000 | +10.699% | 13 | 44 | -81.579% |
| 2026-05-27 | 18.9000 | 18.9000 | 18.8800 | 18.8800 | +0.053% | 5 | 39 | -79.608% |
| 2026-05-26 | 19.4400 | 19.4400 | 18.8700 | 18.8700 | +21.742% | 2 | 39 | -79.597% |
| 2026-05-18 | 15.6000 | 15.6000 | 15.5000 | 15.5000 | -7.738% | 3 | 36 | -75.161% |
| 2026-05-15 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -2.155% | 5 | 39 | -77.083% |
| 2026-05-13 | 16.9500 | 17.1700 | 16.9500 | 17.1700 | +8.465% | 3 | 34 | -77.577% |
| 2026-05-08 | 15.9000 | 15.9000 | 15.8300 | 15.8300 | +1.474% | 2 | 31 | -75.679% |
| 2026-05-07 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +8.635% | 1 | 29 | -75.321% |
| 2026-05-06 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | +11.925% | 2 | 28 | -73.189% |
| 2026-05-05 | 12.4100 | 12.8300 | 12.4100 | 12.8300 | +3.887% | 8 | 28 | -69.992% |
| 2026-05-01 | 12.0000 | 12.3500 | 12.0000 | 12.3500 | +27.320% | 2 | 18 | -68.826% |
| 2026-04-29 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -7.619% | 1 | 18 | -60.309% |
| 2026-04-23 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.545% | 3 | 17 | -63.333% |
| 2026-04-21 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.762% | 8 | 6 | -65.000% |
| 2026-04-20 | 10.2500 | 10.5000 | 10.1000 | 10.5000 | -0.662% | 4 | 6 | -63.333% |
| 2026-04-17 | 9.3000 | 10.5700 | 9.3000 | 10.5700 | 0.000% | 2 | 2 | -63.576% |