VTI261218C00395000
VTI Dec 18 2026 395.00 Call
optionOPRA
EODNov 5, 2026
0.45USD-63.115%(-0.77)91Vol554OI
VTI261218C00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.0000 | 1.0000 | 0.3200 | 0.4500 | -63.115% | 91 | 525 | 0.000% |
| 2026-11-04 | 1.1000 | 1.3900 | 1.1000 | 1.2200 | +35.556% | 83 | 455 | -63.115% |
| 2026-11-03 | 0.9500 | 1.0000 | 0.9000 | 0.9000 | +5.882% | 34 | 427 | -50.000% |
| 2026-11-02 | 0.8500 | 1.1000 | 0.8500 | 0.8500 | -2.299% | 8 | 425 | -47.059% |
| 2026-10-30 | 1.2700 | 1.2700 | 0.8500 | 0.8700 | -44.231% | 52 | 447 | -48.276% |
| 2026-10-29 | 2.3500 | 2.3500 | 1.5600 | 1.5600 | -29.091% | 12 | 441 | -71.154% |
| 2026-10-28 | 2.1600 | 2.3000 | 2.1500 | 2.2000 | +4.762% | 35 | 408 | -79.545% |
| 2026-10-27 | 1.7600 | 2.2500 | 1.7600 | 2.1000 | +19.318% | 28 | 383 | -78.571% |
| 2026-10-26 | 1.6500 | 1.8000 | 1.6500 | 1.7600 | +8.642% | 27 | 369 | -74.432% |
| 2026-10-23 | 1.5500 | 1.7200 | 1.5500 | 1.6200 | -10.000% | 13 | 368 | -72.222% |
| 2026-10-22 | 1.7700 | 1.9600 | 1.7000 | 1.8000 | -26.531% | 39 | 367 | -75.000% |
| 2026-10-21 | 2.1500 | 2.4500 | 2.1500 | 2.4500 | +18.932% | 30 | 351 | -81.633% |
| 2026-10-20 | 2.6200 | 2.6200 | 2.0600 | 2.0600 | +11.351% | 4 | 351 | -78.155% |
| 2026-10-19 | 1.9000 | 2.1500 | 1.8000 | 1.8500 | -15.909% | 7 | 349 | -75.676% |
| 2026-10-16 | 2.2000 | 2.2000 | 1.6500 | 2.2000 | -15.385% | 37 | 344 | -79.545% |
| 2026-10-15 | 2.5000 | 2.6000 | 2.3500 | 2.6000 | +8.333% | 16 | 340 | -82.692% |
| 2026-10-14 | 2.8000 | 2.8000 | 2.1800 | 2.4000 | -33.333% | 17 | 350 | -81.250% |
| 2026-10-13 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.703% | 3 | 353 | -87.500% |
| 2026-10-12 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | -9.535% | 10 | 343 | -87.838% |
| 2026-10-09 | 3.6400 | 4.0900 | 3.6400 | 4.0900 | +2.250% | 10 | 334 | -88.998% |
| 2026-10-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -17.184% | 3 | 335 | -88.750% |
| 2026-10-06 | 4.8000 | 5.1000 | 4.8000 | 4.8300 | +22.278% | 9 | 327 | -90.683% |
| 2026-10-02 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +46.296% | 1 | 327 | -88.608% |
| 2026-10-01 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -15.625% | 1 | 328 | -83.333% |
| 2026-09-30 | 3.6000 | 3.6000 | 3.2000 | 3.2000 | +10.345% | 8 | 322 | -85.938% |
| 2026-09-29 | 3.2500 | 3.2500 | 2.9000 | 2.9000 | -21.622% | 3 | 321 | -84.483% |
| 2026-09-28 | 3.8000 | 3.8000 | 3.3000 | 3.7000 | -9.756% | 4 | 319 | -87.838% |
| 2026-09-25 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | +5.128% | 2 | 317 | -89.024% |
| 2026-09-24 | 3.5000 | 3.9000 | 3.5000 | 3.9000 | -4.878% | 2 | 318 | -88.462% |
| 2026-09-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -18.000% | 9 | 325 | -89.024% |
| 2026-09-22 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | -3.846% | 2 | 325 | -91.000% |
| 2026-09-21 | 4.3000 | 5.2800 | 4.3000 | 5.2000 | +73.333% | 25 | 328 | -91.346% |
| 2026-09-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.091% | 1 | 327 | -85.000% |
| 2026-09-17 | 3.5000 | 3.5000 | 3.2800 | 3.3000 | +5.431% | 7 | 320 | -86.364% |
| 2026-09-15 | 3.1400 | 3.1400 | 3.1300 | 3.1300 | -7.396% | 2 | 322 | -85.623% |
| 2026-09-14 | 3.5000 | 3.5000 | 3.3400 | 3.3800 | -21.395% | 9 | 323 | -86.686% |
| 2026-09-11 | 4.4900 | 4.4900 | 4.2000 | 4.3000 | -0.922% | 8 | 317 | -89.535% |
| 2026-09-09 | 4.5300 | 4.5300 | 4.3000 | 4.3400 | -13.200% | 8 | 313 | -89.631% |
| 2026-09-08 | 5.3300 | 5.3300 | 5.0000 | 5.0000 | -7.407% | 9 | 304 | -91.000% |
| 2026-09-04 | 5.8500 | 5.8500 | 5.4000 | 5.4000 | -12.052% | 3 | 305 | -91.667% |
| 2026-09-03 | 5.3000 | 6.2300 | 5.3000 | 6.1400 | +30.638% | 8 | 303 | -92.671% |
| 2026-09-02 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | +18.388% | 2 | 314 | -90.426% |
| 2026-09-01 | 4.4000 | 4.4000 | 3.9700 | 3.9700 | -24.092% | 11 | 313 | -88.665% |
| 2026-08-31 | 5.4400 | 5.4400 | 5.2300 | 5.2300 | -17.767% | 2 | 313 | -91.396% |
| 2026-08-27 | 6.6300 | 6.7500 | 6.3600 | 6.3600 | +8.163% | 8 | 305 | -92.925% |
| 2026-08-26 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -2.488% | 8 | 297 | -92.347% |
| 2026-08-25 | 6.0400 | 6.1000 | 5.8000 | 6.0300 | +3.077% | 51 | 247 | -92.537% |
| 2026-08-24 | 6.0500 | 6.0900 | 5.8500 | 5.8500 | -13.971% | 65 | 184 | -92.308% |
| 2026-08-21 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -5.556% | 1 | 185 | -93.382% |
| 2026-08-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -9.887% | 1 | 184 | -93.750% |
| 2026-08-19 | 8.2000 | 8.2000 | 7.9900 | 7.9900 | -12.198% | 2 | 182 | -94.368% |
| 2026-08-17 | 9.6500 | 9.6500 | 9.1000 | 9.1000 | -9.272% | 6 | 178 | -95.055% |
| 2026-08-14 | 8.9000 | 10.3300 | 8.9000 | 10.0300 | +3.402% | 6 | 181 | -95.513% |
| 2026-08-13 | 9.7000 | 10.2000 | 9.7000 | 9.7000 | +7.182% | 12 | 170 | -95.361% |
| 2026-08-12 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -9.500% | 2 | 168 | -95.028% |
| 2026-08-11 | 9.9000 | 10.0000 | 9.9000 | 10.0000 | +8.696% | 2 | 166 | -95.500% |
| 2026-08-10 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +6.358% | 7 | 160 | -95.109% |
| 2026-08-07 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -1.143% | 1 | 160 | -94.798% |
| 2026-08-06 | 8.7500 | 8.8000 | 8.7500 | 8.7500 | -8.854% | 11 | 160 | -94.857% |
| 2026-08-05 | 10.7500 | 10.7500 | 9.1700 | 9.6000 | -1.133% | 33 | 153 | -95.313% |
| 2026-08-04 | 6.5000 | 9.7100 | 6.5000 | 9.7100 | +65.417% | 77 | 113 | -95.366% |
| 2026-08-03 | 5.4500 | 5.8700 | 5.3000 | 5.8700 | +7.706% | 8 | 108 | -92.334% |
| 2026-07-22 | 5.4200 | 5.4500 | 5.4200 | 5.4500 | +14.979% | 3 | 105 | -91.743% |
| 2026-07-20 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -34.440% | 4 | 101 | -90.506% |
| 2026-07-09 | 7.2300 | 7.2400 | 7.2300 | 7.2300 | +18.525% | 20 | 95 | -93.776% |
| 2026-07-08 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -15.278% | 1 | 94 | -92.623% |
| 2026-07-01 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +9.091% | 7 | 90 | -93.750% |
| 2026-06-29 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +6.796% | 28 | 115 | -93.182% |
| 2026-06-25 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +3.000% | 1 | 114 | -92.718% |
| 2026-06-24 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | -21.053% | 16 | 116 | -92.500% |
| 2026-06-22 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -21.811% | 20 | 96 | -94.079% |
| 2026-06-15 | 9.7200 | 9.7300 | 9.7200 | 9.7200 | +45.075% | 15 | 81 | -95.370% |
| 2026-06-11 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -32.663% | 2 | 79 | -93.284% |
| 2026-06-04 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +4.188% | 2 | 81 | -95.477% |
| 2026-05-28 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -0.521% | 2 | 79 | -95.288% |
| 2026-05-27 | 9.6000 | 9.6000 | 9.1900 | 9.6000 | +10.345% | 9 | 70 | -95.313% |
| 2026-05-22 | 8.0000 | 8.7000 | 8.0000 | 8.7000 | +1.163% | 45 | 25 | -94.828% |
| 2026-05-15 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -2.273% | 4 | 25 | -94.767% |
| 2026-05-14 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +25.000% | 1 | 21 | -94.886% |
| 2026-05-12 | 7.5000 | 7.5000 | 7.0400 | 7.0400 | -2.897% | 2 | 20 | -93.608% |
| 2026-05-08 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +25.000% | 1 | 20 | -93.793% |
| 2026-05-06 | 6.3900 | 6.3900 | 5.7500 | 5.8000 | +28.889% | 15 | 19 | -92.241% |
| 2026-05-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -15.730% | 3 | 4 | -90.000% |
| 2026-05-01 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +28.058% | 3 | 4 | -91.573% |
| 2026-04-30 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +1.707% | 3 | 4 | -89.209% |
| 2026-04-22 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 1 | 1 | -89.024% |