VTI261218C00380000
VTI Dec 18 2026 380.00 Call
optionOPRA
EODNov 5, 2026
2.16USD-68.095%(-4.61)66Vol548OI
VTI261218C00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.0000 | 4.0000 | 2.1600 | 2.1600 | -68.095% | 66 | 216 | 0.000% |
| 2026-11-04 | 6.5000 | 6.8000 | 6.5000 | 6.7700 | +35.400% | 4 | 214 | -68.095% |
| 2026-11-03 | 4.6800 | 5.1100 | 4.6800 | 5.0000 | -19.094% | 11 | 204 | -56.800% |
| 2026-11-02 | 5.5000 | 6.4000 | 5.5000 | 6.1800 | +27.423% | 7 | 199 | -65.049% |
| 2026-10-30 | 6.0400 | 6.0400 | 4.8500 | 4.8500 | -38.217% | 13 | 205 | -55.464% |
| 2026-10-29 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +16.990% | 1 | 204 | -72.484% |
| 2026-10-23 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -5.493% | 1 | 203 | -67.809% |
| 2026-10-22 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | -25.498% | 21 | 182 | -69.577% |
| 2026-10-21 | 9.5000 | 9.5300 | 9.5000 | 9.5300 | +28.784% | 5 | 181 | -77.335% |
| 2026-10-20 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -4.884% | 1 | 181 | -70.811% |
| 2026-10-19 | 7.7700 | 7.7800 | 7.7700 | 7.7800 | +6.575% | 2 | 181 | -72.237% |
| 2026-10-16 | 9.3500 | 9.3500 | 7.3000 | 7.3000 | -17.045% | 4 | 183 | -70.411% |
| 2026-10-15 | 8.0000 | 8.8000 | 8.0000 | 8.8000 | +4.762% | 2 | 181 | -75.455% |
| 2026-10-14 | 9.0000 | 9.0000 | 8.4000 | 8.4000 | -23.982% | 12 | 190 | -74.286% |
| 2026-10-13 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -0.450% | 1 | 191 | -80.452% |
| 2026-10-09 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -15.267% | 1 | 191 | -80.541% |
| 2026-10-07 | 11.0000 | 13.1000 | 11.0000 | 13.1000 | +0.769% | 2 | 191 | -83.511% |
| 2026-10-06 | 13.0400 | 13.0400 | 13.0000 | 13.0000 | +15.556% | 11 | 201 | -83.385% |
| 2026-10-05 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +17.188% | 1 | 201 | -80.800% |
| 2026-09-30 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -9.434% | 1 | 201 | -77.500% |
| 2026-09-28 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -8.621% | 11 | 191 | -79.623% |
| 2026-09-25 | 11.4300 | 11.6000 | 11.4300 | 11.6000 | -8.517% | 6 | 189 | -81.379% |
| 2026-09-23 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | -1.705% | 2 | 191 | -82.965% |
| 2026-09-22 | 12.8900 | 12.9000 | 12.8900 | 12.9000 | -0.769% | 3 | 193 | -83.256% |
| 2026-09-21 | 10.6000 | 13.0000 | 10.6000 | 13.0000 | +44.444% | 17 | 196 | -83.385% |
| 2026-09-18 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +13.924% | 8 | 195 | -76.000% |
| 2026-09-16 | 9.4200 | 9.4200 | 7.9000 | 7.9000 | -18.557% | 15 | 194 | -72.658% |
| 2026-09-15 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +0.832% | 7 | 188 | -77.732% |
| 2026-09-14 | 9.2000 | 9.6200 | 9.2000 | 9.6200 | -14.867% | 2 | 187 | -77.547% |
| 2026-09-11 | 11.1100 | 11.3000 | 11.1100 | 11.3000 | +13.000% | 3 | 186 | -80.885% |
| 2026-09-10 | 9.4000 | 10.2000 | 9.4000 | 10.0000 | -23.664% | 16 | 171 | -78.400% |
| 2026-09-04 | 12.9300 | 13.1000 | 12.9300 | 13.1000 | +0.769% | 3 | 168 | -83.511% |
| 2026-08-31 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -13.736% | 1 | 169 | -83.385% |
| 2026-08-28 | 14.7700 | 15.0700 | 14.7700 | 15.0700 | +1.824% | 5 | 168 | -85.667% |
| 2026-08-27 | 14.1000 | 14.8000 | 14.1000 | 14.8000 | +2.635% | 3 | 167 | -85.405% |
| 2026-08-21 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | -12.606% | 1 | 167 | -85.021% |
| 2026-08-19 | 15.7500 | 16.5000 | 15.7500 | 16.5000 | +4.430% | 13 | 178 | -86.909% |
| 2026-08-18 | 16.0000 | 16.0000 | 15.8000 | 15.8000 | -15.054% | 4 | 176 | -86.329% |
| 2026-08-14 | 18.9000 | 18.9000 | 18.6000 | 18.6000 | +9.412% | 11 | 175 | -88.387% |
| 2026-08-12 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -8.108% | 1 | 174 | -87.294% |
| 2026-08-11 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +6.936% | 2 | 176 | -88.324% |
| 2026-08-07 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +2.367% | 1 | 176 | -87.514% |
| 2026-08-06 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -6.630% | 1 | 176 | -87.219% |
| 2026-08-04 | 15.2000 | 18.1000 | 14.4700 | 18.1000 | +40.419% | 75 | 115 | -88.066% |
| 2026-08-03 | 11.3300 | 12.8900 | 11.3300 | 12.8900 | +35.257% | 15 | 113 | -83.243% |
| 2026-07-31 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +4.725% | 2 | 111 | -77.335% |
| 2026-07-30 | 8.0000 | 9.1000 | 8.0000 | 9.1000 | +4.478% | 6 | 112 | -76.264% |
| 2026-07-29 | 8.5000 | 8.7100 | 8.5000 | 8.7100 | -12.900% | 2 | 111 | -75.201% |
| 2026-07-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.950% | 1 | 110 | -78.400% |
| 2026-07-23 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -20.100% | 1 | 109 | -77.547% |
| 2026-07-17 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -13.692% | 2 | 107 | -82.060% |
| 2026-07-09 | 12.1000 | 13.9500 | 12.1000 | 13.9500 | +15.289% | 15 | 93 | -84.516% |
| 2026-07-08 | 12.0000 | 12.1000 | 12.0000 | 12.1000 | -10.037% | 2 | 92 | -82.149% |
| 2026-07-07 | 13.3000 | 13.4500 | 13.3000 | 13.4500 | -8.503% | 4 | 91 | -83.941% |
| 2026-07-02 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | 0.000% | 1 | 90 | -85.306% |
| 2026-07-01 | 14.5000 | 14.8000 | 14.5000 | 14.7000 | +26.180% | 16 | 88 | -85.306% |
| 2026-06-25 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -18.015% | 4 | 84 | -81.459% |
| 2026-06-22 | 14.1600 | 14.2100 | 14.1000 | 14.2100 | -2.000% | 3 | 82 | -84.799% |
| 2026-06-18 | 14.2000 | 14.7000 | 14.2000 | 14.5000 | -2.027% | 3 | 79 | -85.103% |
| 2026-06-17 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -11.164% | 1 | 78 | -85.405% |
| 2026-06-16 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | -4.800% | 1 | 77 | -87.035% |
| 2026-06-15 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +20.690% | 1 | 78 | -87.657% |
| 2026-06-12 | 13.5500 | 14.5000 | 13.5500 | 14.5000 | +35.514% | 2 | 78 | -85.103% |
| 2026-06-11 | 11.6000 | 11.6000 | 10.7000 | 10.7000 | -11.570% | 3 | 82 | -79.813% |
| 2026-06-10 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +8.036% | 2 | 88 | -82.149% |
| 2026-06-09 | 11.6000 | 11.6000 | 10.3000 | 11.2000 | -23.288% | 15 | 81 | -80.714% |
| 2026-06-08 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -9.317% | 4 | 77 | -85.205% |
| 2026-06-05 | 16.8000 | 16.8000 | 16.1000 | 16.1000 | -10.056% | 6 | 77 | -86.584% |
| 2026-06-04 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -0.556% | 1 | 78 | -87.933% |
| 2026-06-03 | 17.8000 | 18.0000 | 17.8000 | 18.0000 | +0.559% | 21 | 84 | -88.000% |
| 2026-05-29 | 18.0000 | 18.0000 | 17.9000 | 17.9000 | +3.468% | 3 | 85 | -87.933% |
| 2026-05-28 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +7.121% | 5 | 80 | -87.514% |
| 2026-05-27 | 16.2700 | 16.2700 | 16.1500 | 16.1500 | -1.223% | 5 | 75 | -86.625% |
| 2026-05-26 | 16.2100 | 16.3500 | 16.2100 | 16.3500 | +10.101% | 12 | 63 | -86.789% |
| 2026-05-22 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +29.130% | 1 | 62 | -85.455% |
| 2026-05-19 | 11.4900 | 11.5000 | 11.4900 | 11.5000 | -6.807% | 2 | 60 | -81.217% |
| 2026-05-18 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | -15.014% | 12 | 72 | -82.496% |
| 2026-05-15 | 14.4200 | 14.8000 | 14.4200 | 14.5200 | -12.897% | 15 | 62 | -85.124% |
| 2026-05-14 | 16.9000 | 16.9000 | 16.3000 | 16.6700 | +14.966% | 12 | 57 | -87.043% |
| 2026-05-13 | 13.6500 | 14.5000 | 13.6500 | 14.5000 | +8.209% | 2 | 46 | -85.103% |
| 2026-05-12 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -7.202% | 4 | 46 | -83.881% |
| 2026-05-11 | 14.3000 | 14.4800 | 14.2000 | 14.4400 | +6.963% | 10 | 46 | -85.042% |
| 2026-05-08 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +2.506% | 1 | 30 | -84.000% |
| 2026-05-07 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | +11.990% | 2 | 30 | -83.599% |
| 2026-05-06 | 11.7000 | 11.7600 | 11.7000 | 11.7600 | +24.576% | 3 | 31 | -81.633% |
| 2026-05-05 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +1.724% | 1 | 30 | -77.119% |
| 2026-05-04 | 9.2900 | 9.2900 | 9.2800 | 9.2800 | +6.667% | 20 | 29 | -76.724% |
| 2026-04-30 | 8.1200 | 8.7000 | 7.8000 | 8.7000 | +16.000% | 4 | 9 | -75.172% |
| 2026-04-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -9.747% | 1 | 5 | -71.200% |
| 2026-04-20 | 7.5000 | 8.3100 | 7.5000 | 8.3100 | +9.342% | 3 | 4 | -74.007% |
| 2026-04-17 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 0.000% | 2 | 2 | -71.579% |