VTI261218C00390000
VTI Dec 18 2026 390.00 Call
optionOPRA
EODNov 5, 2026
0.65USD-73.029%(-1.76)66Vol1,815OI
VTI261218C00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.1000 | 2.1000 | 0.6000 | 0.6500 | -73.029% | 66 | 2,173 | 0.000% |
| 2026-11-04 | 1.9500 | 2.6800 | 1.9500 | 2.4100 | +24.227% | 49 | 2,154 | -73.029% |
| 2026-11-03 | 1.8000 | 1.9400 | 1.6000 | 1.9400 | +7.778% | 26 | 2,138 | -66.495% |
| 2026-11-02 | 2.0000 | 2.2900 | 1.7500 | 1.8000 | +5.882% | 79 | 2,108 | -63.889% |
| 2026-10-30 | 2.4500 | 2.4500 | 1.5900 | 1.7000 | -41.379% | 63 | 2,107 | -61.765% |
| 2026-10-29 | 3.0700 | 3.0700 | 2.9000 | 2.9000 | -17.143% | 5 | 2,103 | -77.586% |
| 2026-10-28 | 3.6800 | 3.8000 | 3.5000 | 3.5000 | -5.660% | 15 | 2,098 | -81.429% |
| 2026-10-27 | 3.2000 | 3.7100 | 3.2000 | 3.7100 | +27.931% | 6 | 2,092 | -82.480% |
| 2026-10-26 | 2.1000 | 3.1500 | 2.1000 | 2.9000 | +0.346% | 18 | 2,075 | -77.586% |
| 2026-10-23 | 2.8000 | 2.8900 | 2.5700 | 2.8900 | -3.667% | 8 | 2,081 | -77.509% |
| 2026-10-22 | 3.0000 | 3.0000 | 2.9000 | 3.0000 | -20.000% | 9 | 2,085 | -78.333% |
| 2026-10-21 | 3.9000 | 3.9000 | 3.7000 | 3.7500 | +9.329% | 7 | 2,079 | -82.667% |
| 2026-10-20 | 3.5000 | 3.5000 | 3.4300 | 3.4300 | +7.524% | 35 | 2,054 | -81.050% |
| 2026-10-19 | 3.4000 | 3.4000 | 3.1900 | 3.1900 | +11.930% | 16 | 2,049 | -79.624% |
| 2026-10-16 | 3.9700 | 3.9700 | 2.8500 | 2.8500 | -30.488% | 22 | 2,054 | -77.193% |
| 2026-10-15 | 3.6000 | 4.1500 | 3.3400 | 4.1000 | +10.811% | 20 | 2,043 | -84.146% |
| 2026-10-14 | 4.3000 | 4.3000 | 3.5600 | 3.7000 | -32.605% | 19 | 2,048 | -82.432% |
| 2026-10-13 | 5.5000 | 5.5000 | 5.3300 | 5.4900 | -12.160% | 8 | 2,047 | -88.160% |
| 2026-10-12 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -2.344% | 1 | 2,046 | -89.600% |
| 2026-10-09 | 5.9400 | 6.4000 | 5.9000 | 6.4000 | -1.387% | 41 | 2,068 | -89.844% |
| 2026-10-07 | 6.1100 | 6.4900 | 6.1100 | 6.4900 | -9.861% | 2 | 2,067 | -89.985% |
| 2026-10-06 | 7.5000 | 7.5000 | 7.2000 | 7.2000 | +12.500% | 14 | 2,068 | -90.972% |
| 2026-10-05 | 5.5000 | 6.4000 | 5.5000 | 6.4000 | +26.733% | 8 | 2,063 | -89.844% |
| 2026-10-02 | 5.7700 | 5.7700 | 5.0500 | 5.0500 | +14.253% | 2 | 2,064 | -87.129% |
| 2026-10-01 | 4.3700 | 4.4200 | 4.3700 | 4.4200 | -11.600% | 2 | 2,064 | -85.294% |
| 2026-09-30 | 5.1600 | 5.1600 | 5.0000 | 5.0000 | +7.527% | 30 | 2,034 | -87.000% |
| 2026-09-29 | 4.8900 | 5.0400 | 4.5500 | 4.6500 | -21.186% | 14 | 2,038 | -86.022% |
| 2026-09-25 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -16.901% | 8 | 2,030 | -88.983% |
| 2026-09-22 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +3.198% | 7 | 2,034 | -90.845% |
| 2026-09-21 | 5.7600 | 6.8800 | 5.5000 | 6.8800 | +43.333% | 833 | 1,224 | -90.552% |
| 2026-09-18 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -3.421% | 2 | 1,225 | -86.458% |
| 2026-09-17 | 5.3000 | 5.3000 | 4.9700 | 4.9700 | +14.253% | 18 | 1,208 | -86.922% |
| 2026-09-16 | 4.9600 | 4.9600 | 4.3500 | 4.3500 | -5.435% | 22 | 1,205 | -85.057% |
| 2026-09-15 | 4.7000 | 4.7000 | 4.5000 | 4.6000 | -15.285% | 17 | 1,215 | -85.870% |
| 2026-09-14 | 5.2000 | 5.4300 | 4.8000 | 5.4300 | -6.379% | 37 | 1,183 | -88.029% |
| 2026-09-11 | 6.1500 | 6.1500 | 5.8000 | 5.8000 | +6.033% | 100 | 1,083 | -88.793% |
| 2026-09-10 | 5.4000 | 5.4700 | 5.4000 | 5.4700 | -8.833% | 15 | 1,096 | -88.117% |
| 2026-09-09 | 6.3000 | 6.3000 | 5.9000 | 6.0000 | -14.286% | 22 | 1,075 | -89.167% |
| 2026-09-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.285% | 1 | 1,074 | -90.714% |
| 2026-09-04 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -2.581% | 10 | 1,064 | -91.391% |
| 2026-09-03 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +17.424% | 1 | 1,064 | -91.613% |
| 2026-09-02 | 6.5300 | 6.6000 | 6.5000 | 6.6000 | +4.762% | 4 | 1,069 | -90.152% |
| 2026-09-01 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -12.134% | 6 | 1,071 | -89.683% |
| 2026-08-31 | 7.4000 | 7.5000 | 7.1000 | 7.1700 | -11.481% | 19 | 1,067 | -90.934% |
| 2026-08-28 | 9.3000 | 9.5000 | 8.1000 | 8.1000 | -10.989% | 28 | 1,081 | -91.975% |
| 2026-08-27 | 8.8000 | 9.1000 | 8.8000 | 9.1000 | +8.982% | 2 | 1,081 | -92.857% |
| 2026-08-26 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -1.765% | 1 | 1,082 | -92.216% |
| 2026-08-24 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -4.063% | 2 | 1,084 | -92.353% |
| 2026-08-21 | 8.6400 | 8.8900 | 8.6400 | 8.8600 | 0.000% | 14 | 1,078 | -92.664% |
| 2026-08-20 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -15.699% | 1 | 1,080 | -92.664% |
| 2026-08-19 | 10.6100 | 10.7000 | 10.3500 | 10.5100 | +5.100% | 5 | 1,075 | -93.815% |
| 2026-08-18 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -13.043% | 1 | 1,074 | -93.500% |
| 2026-08-17 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.326% | 4 | 1,070 | -94.348% |
| 2026-08-13 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -2.276% | 1 | 1,069 | -94.592% |
| 2026-08-12 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +3.361% | 3 | 1,066 | -94.715% |
| 2026-08-10 | 11.6600 | 11.9000 | 11.6600 | 11.9000 | +3.478% | 2 | 1,064 | -94.538% |
| 2026-08-07 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +7.477% | 3 | 1,061 | -94.348% |
| 2026-08-06 | 11.2900 | 11.2900 | 10.7000 | 10.7000 | -8.547% | 8 | 1,055 | -93.925% |
| 2026-08-05 | 12.9300 | 12.9300 | 11.7000 | 11.7000 | -3.545% | 2 | 1,055 | -94.444% |
| 2026-08-04 | 8.9500 | 12.3200 | 8.9500 | 12.1300 | +52.579% | 34 | 1,051 | -94.641% |
| 2026-08-03 | 7.2000 | 7.9500 | 6.5600 | 7.9500 | +65.625% | 74 | 1,005 | -91.824% |
| 2026-07-30 | 4.7600 | 4.8000 | 4.7600 | 4.8000 | -7.692% | 2 | 1,007 | -86.458% |
| 2026-07-29 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -1.887% | 1 | 1,011 | -87.500% |
| 2026-07-28 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | +1.727% | 2 | 1,011 | -87.736% |
| 2026-07-27 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -5.273% | 2 | 1,009 | -87.524% |
| 2026-07-24 | 5.8000 | 5.8000 | 5.5000 | 5.5000 | -8.333% | 5 | 1,009 | -88.182% |
| 2026-07-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -20.000% | 1 | 1,010 | -89.167% |
| 2026-07-22 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.740% | 1 | 1,009 | -91.333% |
| 2026-07-21 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.389% | 1 | 1,010 | -91.096% |
| 2026-07-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.834% | 1 | 1,011 | -90.972% |
| 2026-07-17 | 7.3500 | 7.4100 | 7.3500 | 7.4100 | -7.026% | 3 | 1,011 | -91.228% |
| 2026-07-16 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -12.418% | 1 | 1,010 | -91.844% |
| 2026-07-15 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.676% | 1 | 1,010 | -92.857% |
| 2026-07-14 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +2.286% | 1 | 1,009 | -92.737% |
| 2026-07-13 | 9.0200 | 9.0300 | 7.7000 | 8.7500 | -7.895% | 11 | 1,012 | -92.571% |
| 2026-07-10 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +7.710% | 1 | 1,011 | -93.158% |
| 2026-07-09 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +12.788% | 8 | 1,011 | -92.630% |
| 2026-07-08 | 7.7000 | 7.8200 | 7.7000 | 7.8200 | -8.000% | 2 | 1,010 | -91.688% |
| 2026-07-07 | 8.7000 | 8.7000 | 8.5000 | 8.5000 | -11.458% | 10 | 1,004 | -92.353% |
| 2026-07-06 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +22.293% | 1 | 1,003 | -93.229% |
| 2026-07-02 | 8.2000 | 8.2000 | 7.8500 | 7.8500 | +4.667% | 7 | 996 | -91.720% |
| 2026-06-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +6.232% | 3 | 996 | -91.333% |
| 2026-06-26 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -7.105% | 2 | 994 | -90.793% |
| 2026-06-24 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.000% | 1 | 994 | -91.447% |
| 2026-06-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -13.326% | 1 | 994 | -91.875% |
| 2026-06-22 | 9.5000 | 9.5000 | 9.2300 | 9.2300 | +2.556% | 2 | 993 | -92.958% |
| 2026-06-17 | 10.1000 | 10.1000 | 9.0000 | 9.0000 | -18.182% | 11 | 992 | -92.778% |
| 2026-06-16 | 11.3200 | 11.3200 | 11.0000 | 11.0000 | -6.780% | 22 | 970 | -94.091% |
| 2026-06-15 | 10.7000 | 11.9000 | 10.7000 | 11.8000 | +25.666% | 93 | 890 | -94.492% |
| 2026-06-12 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +18.411% | 1 | 889 | -93.078% |
| 2026-06-09 | 8.0000 | 8.0000 | 7.9300 | 7.9300 | -21.251% | 5 | 888 | -91.803% |
| 2026-06-08 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -0.297% | 1 | 887 | -93.545% |
| 2026-06-05 | 10.2000 | 10.2000 | 10.0000 | 10.1000 | -22.308% | 17 | 879 | -93.564% |
| 2026-06-03 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -0.763% | 1 | 879 | -95.000% |
| 2026-06-02 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | 0.000% | 1 | 878 | -95.038% |
| 2026-06-01 | 12.0000 | 13.1000 | 12.0000 | 13.1000 | +2.344% | 26 | 852 | -95.038% |
| 2026-05-29 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +8.844% | 3 | 849 | -94.922% |
| 2026-05-28 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | +6.909% | 1 | 848 | -94.473% |
| 2026-05-26 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.862% | 1 | 847 | -94.091% |
| 2026-05-22 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +31.125% | 15 | 835 | -93.804% |
| 2026-05-18 | 8.7400 | 8.8700 | 8.0000 | 8.0000 | -34.800% | 785 | 53 | -91.875% |
| 2026-05-14 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | +18.208% | 1 | 53 | -94.703% |
| 2026-05-13 | 9.0000 | 10.3800 | 8.1200 | 10.3800 | +15.978% | 17 | 37 | -93.738% |
| 2026-05-08 | 8.7100 | 8.9500 | 8.7100 | 8.9500 | -1.864% | 11 | 37 | -92.737% |
| 2026-05-07 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +7.294% | 1 | 26 | -92.873% |
| 2026-05-06 | 8.3400 | 8.5000 | 8.3000 | 8.5000 | +19.718% | 3 | 25 | -92.353% |
| 2026-05-05 | 6.0000 | 7.2000 | 6.0000 | 7.1000 | +16.393% | 16 | 24 | -90.845% |
| 2026-05-04 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.175% | 1 | 13 | -89.344% |
| 2026-05-01 | 6.0000 | 6.3000 | 6.0000 | 6.3000 | +5.000% | 2 | 12 | -89.683% |
| 2026-04-30 | 5.8800 | 6.0000 | 5.8000 | 6.0000 | +1.695% | 7 | 12 | -89.167% |
| 2026-04-27 | 5.3000 | 5.9000 | 5.3000 | 5.9000 | +22.917% | 3 | 5 | -88.983% |
| 2026-04-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -11.111% | 1 | 2 | -86.458% |
| 2026-04-17 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +35.000% | 1 | 2 | -87.963% |
| 2026-04-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 0 | -83.750% |