VTI261218C00385000
VTI Dec 18 2026 385.00 Call
optionOPRA
EODNov 5, 2026
1.24USD-71.163%(-3.06)45Vol397OI
VTI261218C00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.7000 | 2.7000 | 1.1500 | 1.2400 | -71.163% | 45 | 273 | 0.000% |
| 2026-11-04 | 3.7000 | 4.5000 | 3.7000 | 4.3000 | +43.333% | 41 | 279 | -71.163% |
| 2026-11-03 | 2.2500 | 3.3000 | 2.2500 | 3.0000 | +7.143% | 19 | 271 | -58.667% |
| 2026-11-02 | 3.4000 | 3.9000 | 2.8000 | 2.8000 | -6.667% | 25 | 264 | -55.714% |
| 2026-10-30 | 3.9000 | 3.9000 | 3.0000 | 3.0000 | -44.444% | 67 | 261 | -58.667% |
| 2026-10-29 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -9.699% | 1 | 262 | -77.037% |
| 2026-10-28 | 5.3400 | 6.0000 | 5.3400 | 5.9800 | +7.942% | 5 | 261 | -79.264% |
| 2026-10-27 | 5.4000 | 5.6500 | 5.4000 | 5.5400 | +13.758% | 10 | 253 | -77.617% |
| 2026-10-26 | 4.4500 | 5.1000 | 4.4500 | 4.8700 | +13.256% | 10 | 243 | -74.538% |
| 2026-10-23 | 4.3000 | 4.4000 | 4.1400 | 4.3000 | -9.283% | 10 | 241 | -71.163% |
| 2026-10-22 | 5.1000 | 5.1000 | 4.7400 | 4.7400 | -19.661% | 11 | 234 | -73.840% |
| 2026-10-21 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | +5.357% | 3 | 243 | -78.983% |
| 2026-10-20 | 5.2000 | 6.0000 | 5.2000 | 5.6000 | +7.692% | 19 | 240 | -77.857% |
| 2026-10-19 | 5.1400 | 5.3000 | 5.0200 | 5.2000 | +5.263% | 14 | 234 | -76.154% |
| 2026-10-16 | 6.3500 | 6.3500 | 4.9400 | 4.9400 | -16.271% | 11 | 232 | -74.899% |
| 2026-10-14 | 6.3900 | 6.3900 | 5.0000 | 5.9000 | -27.785% | 12 | 226 | -78.983% |
| 2026-10-13 | 8.0200 | 8.1700 | 7.9600 | 8.1700 | -1.090% | 6 | 227 | -84.823% |
| 2026-10-12 | 8.4400 | 8.4400 | 8.2600 | 8.2600 | -8.222% | 17 | 210 | -84.988% |
| 2026-10-09 | 8.9600 | 9.0000 | 8.9600 | 9.0000 | +21.622% | 3 | 209 | -86.222% |
| 2026-10-08 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -14.943% | 1 | 208 | -83.243% |
| 2026-10-05 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +24.286% | 5 | 213 | -85.747% |
| 2026-10-01 | 6.3500 | 7.0000 | 6.0000 | 7.0000 | -15.152% | 11 | 211 | -82.286% |
| 2026-09-25 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -1.669% | 1 | 211 | -84.970% |
| 2026-09-23 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -13.057% | 1 | 210 | -85.221% |
| 2026-09-22 | 9.9000 | 9.9900 | 9.6500 | 9.6500 | -1.430% | 4 | 208 | -87.150% |
| 2026-09-21 | 8.0000 | 9.9900 | 8.0000 | 9.7900 | +50.615% | 9 | 201 | -87.334% |
| 2026-09-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.143% | 1 | 201 | -80.923% |
| 2026-09-17 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | +27.273% | 2 | 203 | -82.286% |
| 2026-09-16 | 6.9200 | 7.0000 | 5.5000 | 5.5000 | -14.063% | 15 | 196 | -77.455% |
| 2026-09-15 | 6.5900 | 6.7000 | 6.4000 | 6.4000 | -18.782% | 17 | 201 | -80.625% |
| 2026-09-14 | 7.1000 | 7.8800 | 6.7000 | 7.8800 | -6.190% | 10 | 196 | -84.264% |
| 2026-09-11 | 8.3300 | 8.4000 | 8.3000 | 8.4000 | +16.022% | 14 | 209 | -85.238% |
| 2026-09-10 | 7.3900 | 7.3900 | 7.2400 | 7.2400 | -34.182% | 2 | 209 | -82.873% |
| 2026-09-03 | 10.3200 | 11.1300 | 10.3200 | 11.0000 | +31.579% | 4 | 207 | -88.727% |
| 2026-09-01 | 8.1500 | 8.7000 | 8.1500 | 8.3600 | -14.694% | 3 | 207 | -85.167% |
| 2026-08-31 | 9.5000 | 9.8000 | 9.5000 | 9.8000 | -6.667% | 5 | 208 | -87.347% |
| 2026-08-28 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -3.493% | 1 | 207 | -88.190% |
| 2026-08-26 | 10.7000 | 10.8800 | 10.7000 | 10.8800 | -3.802% | 3 | 208 | -88.603% |
| 2026-08-21 | 11.5000 | 11.5000 | 11.3100 | 11.3100 | -5.750% | 3 | 205 | -89.036% |
| 2026-08-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -5.063% | 1 | 206 | -89.667% |
| 2026-08-18 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -18.452% | 12 | 206 | -90.190% |
| 2026-08-14 | 15.9000 | 15.9000 | 15.5000 | 15.5000 | -0.958% | 16 | 195 | -92.000% |
| 2026-08-13 | 15.8000 | 15.8000 | 15.6500 | 15.6500 | +9.979% | 3 | 195 | -92.077% |
| 2026-08-12 | 14.7300 | 14.7300 | 14.2300 | 14.2300 | +3.116% | 2 | 193 | -91.286% |
| 2026-08-11 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -6.122% | 1 | 193 | -91.014% |
| 2026-08-10 | 15.2000 | 15.2000 | 14.7000 | 14.7000 | 0.000% | 2 | 193 | -91.565% |
| 2026-08-07 | 14.6000 | 14.7000 | 14.1500 | 14.7000 | +3.521% | 5 | 190 | -91.565% |
| 2026-08-06 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -3.138% | 3 | 189 | -91.268% |
| 2026-08-05 | 16.3100 | 16.3500 | 14.6600 | 14.6600 | +4.714% | 3 | 188 | -91.542% |
| 2026-08-04 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +35.922% | 1 | 188 | -91.143% |
| 2026-08-03 | 8.9000 | 10.3000 | 8.9000 | 10.3000 | +45.070% | 9 | 180 | -87.961% |
| 2026-07-31 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +9.231% | 20 | 160 | -82.535% |
| 2026-07-30 | 6.8000 | 6.8000 | 6.5000 | 6.5000 | -1.515% | 2 | 158 | -80.923% |
| 2026-07-29 | 6.2000 | 6.6000 | 6.2000 | 6.6000 | -11.409% | 16 | 142 | -81.212% |
| 2026-07-28 | 7.2100 | 7.4500 | 7.2100 | 7.4500 | +2.055% | 13 | 133 | -83.356% |
| 2026-07-24 | 7.5000 | 7.8800 | 7.3000 | 7.3000 | +1.389% | 5 | 134 | -83.014% |
| 2026-07-23 | 7.9300 | 7.9300 | 7.2000 | 7.2000 | -36.452% | 7 | 128 | -82.778% |
| 2026-07-15 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -0.439% | 3 | 126 | -89.056% |
| 2026-07-10 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -3.559% | 1 | 127 | -89.104% |
| 2026-07-06 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +32.584% | 10 | 124 | -89.492% |
| 2026-06-26 | 8.9000 | 8.9100 | 8.9000 | 8.9000 | -21.239% | 38 | 86 | -86.067% |
| 2026-06-17 | 12.5000 | 12.5100 | 11.3000 | 11.3000 | -19.801% | 10 | 85 | -89.027% |
| 2026-06-15 | 13.3700 | 14.0900 | 13.3700 | 14.0900 | +28.091% | 7 | 78 | -91.199% |
| 2026-06-12 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +17.021% | 1 | 78 | -88.727% |
| 2026-06-09 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -22.314% | 1 | 79 | -86.809% |
| 2026-06-08 | 11.8000 | 12.2000 | 11.8000 | 12.1000 | -10.437% | 7 | 72 | -89.752% |
| 2026-06-05 | 13.6000 | 13.6000 | 13.5100 | 13.5100 | -12.726% | 2 | 70 | -90.822% |
| 2026-06-03 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | +0.519% | 1 | 69 | -91.990% |
| 2026-05-29 | 14.8000 | 15.4000 | 14.8000 | 15.4000 | +10.315% | 4 | 68 | -91.948% |
| 2026-05-28 | 14.8500 | 14.8500 | 13.9600 | 13.9600 | +9.063% | 2 | 66 | -91.117% |
| 2026-05-22 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +15.315% | 1 | 65 | -90.313% |
| 2026-05-20 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -7.346% | 1 | 64 | -88.829% |
| 2026-05-13 | 11.4000 | 11.9800 | 11.4000 | 11.9800 | +11.963% | 7 | 64 | -89.649% |
| 2026-05-12 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -11.203% | 1 | 64 | -88.411% |
| 2026-05-11 | 12.4000 | 12.4000 | 11.4200 | 12.0500 | +4.783% | 5 | 64 | -89.710% |
| 2026-05-08 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +4.831% | 1 | 55 | -89.217% |
| 2026-05-07 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +2.523% | 2 | 54 | -88.696% |
| 2026-05-06 | 9.5500 | 10.7000 | 9.5500 | 10.7000 | +28.916% | 18 | 51 | -88.411% |
| 2026-05-05 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +9.788% | 1 | 36 | -85.060% |
| 2026-04-30 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +12.836% | 3 | 35 | -83.598% |
| 2026-04-28 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -7.202% | 5 | 33 | -81.493% |
| 2026-04-27 | 7.1200 | 7.2200 | 7.1200 | 7.2200 | +4.638% | 2 | 37 | -82.825% |
| 2026-04-24 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +6.154% | 5 | 35 | -82.029% |
| 2026-04-22 | 6.3000 | 6.5000 | 6.3000 | 6.5000 | +1.562% | 13 | 30 | -80.923% |
| 2026-04-20 | 6.3000 | 6.6000 | 6.3000 | 6.4000 | 0.000% | 18 | 17 | -80.625% |