VTI261218C00400000
VTI Dec 18 2026 400.00 Call
optionOPRA
EODNov 5, 2026
0.20USD-71.429%(-0.50)120Vol533OI
VTI261218C00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.4000 | 0.5000 | 0.2000 | 0.2000 | -71.429% | 120 | 620 | 0.000% |
| 2026-11-04 | 0.6000 | 0.7500 | 0.6000 | 0.7000 | +34.615% | 12 | 637 | -71.429% |
| 2026-11-03 | 0.4500 | 0.5200 | 0.4500 | 0.5200 | -20.000% | 6 | 634 | -61.538% |
| 2026-11-02 | 0.5000 | 0.6500 | 0.5000 | 0.6500 | +44.444% | 4 | 632 | -69.231% |
| 2026-10-30 | 0.7500 | 0.7500 | 0.4400 | 0.4500 | -47.059% | 62 | 659 | -55.556% |
| 2026-10-29 | 0.9500 | 1.1000 | 0.8500 | 0.8500 | -29.167% | 9 | 657 | -76.471% |
| 2026-10-28 | 1.2500 | 1.2500 | 1.1200 | 1.2000 | -4.000% | 15 | 646 | -83.333% |
| 2026-10-27 | 1.1000 | 1.2800 | 1.1000 | 1.2500 | +27.551% | 38 | 612 | -84.000% |
| 2026-10-26 | 0.9000 | 1.0500 | 0.9000 | 0.9800 | +15.294% | 12 | 603 | -79.592% |
| 2026-10-23 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | -15.000% | 2 | 604 | -76.471% |
| 2026-10-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -25.926% | 2 | 606 | -80.000% |
| 2026-10-21 | 1.2500 | 1.6000 | 1.2300 | 1.3500 | +9.756% | 20 | 590 | -85.185% |
| 2026-10-20 | 1.1000 | 1.4000 | 1.0000 | 1.2300 | +13.889% | 54 | 562 | -83.740% |
| 2026-10-19 | 1.0000 | 1.2000 | 1.0000 | 1.0800 | +14.894% | 18 | 545 | -81.481% |
| 2026-10-16 | 1.2000 | 1.2000 | 0.9400 | 0.9400 | -32.857% | 3 | 549 | -78.723% |
| 2026-10-15 | 1.1700 | 1.5000 | 1.1700 | 1.4000 | +12.000% | 50 | 556 | -85.714% |
| 2026-10-14 | 1.5000 | 1.5000 | 1.1300 | 1.2500 | -42.396% | 27 | 566 | -84.000% |
| 2026-10-13 | 2.3500 | 2.5500 | 2.0500 | 2.1700 | -11.429% | 20 | 563 | -90.783% |
| 2026-10-12 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -9.259% | 1 | 563 | -91.837% |
| 2026-10-09 | 2.3700 | 2.7000 | 2.3700 | 2.7000 | +26.168% | 20 | 547 | -92.593% |
| 2026-10-08 | 2.0000 | 2.1400 | 2.0000 | 2.1400 | -18.008% | 10 | 557 | -90.654% |
| 2026-10-07 | 2.6000 | 2.6100 | 2.6000 | 2.6100 | -25.429% | 7 | 560 | -92.337% |
| 2026-10-06 | 3.5000 | 3.5500 | 3.5000 | 3.5000 | +32.075% | 16 | 544 | -94.286% |
| 2026-10-05 | 2.4100 | 2.6500 | 2.4100 | 2.6500 | +8.607% | 2 | 542 | -92.453% |
| 2026-10-02 | 2.7500 | 2.7500 | 2.2500 | 2.4400 | +25.128% | 12 | 531 | -91.803% |
| 2026-10-01 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.985% | 5 | 526 | -89.744% |
| 2026-09-29 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -1.951% | 1 | 527 | -90.050% |
| 2026-09-28 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -30.508% | 6 | 533 | -90.244% |
| 2026-09-25 | 2.7000 | 2.9500 | 2.7000 | 2.9500 | +15.686% | 2 | 531 | -93.220% |
| 2026-09-24 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -7.273% | 2 | 530 | -92.157% |
| 2026-09-23 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -21.429% | 1 | 531 | -92.727% |
| 2026-09-22 | 3.5000 | 3.6500 | 3.5000 | 3.5000 | -7.407% | 14 | 517 | -94.286% |
| 2026-09-21 | 1.0000 | 3.7800 | 1.0000 | 3.7800 | +84.390% | 19 | 499 | -94.709% |
| 2026-09-18 | 2.3100 | 2.3100 | 2.0000 | 2.0500 | -6.818% | 60 | 443 | -90.244% |
| 2026-09-17 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | +15.183% | 2 | 441 | -90.909% |
| 2026-09-16 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -3.535% | 1 | 443 | -89.529% |
| 2026-09-15 | 2.4000 | 2.4000 | 1.9800 | 1.9800 | -12.000% | 19 | 443 | -89.899% |
| 2026-09-14 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | -16.667% | 32 | 471 | -91.111% |
| 2026-09-11 | 3.0000 | 3.0000 | 2.7000 | 2.7000 | +10.204% | 22 | 452 | -92.593% |
| 2026-09-10 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | -17.785% | 29 | 424 | -91.837% |
| 2026-09-09 | 3.1000 | 3.1000 | 2.9000 | 2.9800 | -17.222% | 7 | 433 | -93.289% |
| 2026-09-08 | 3.5600 | 3.6100 | 3.5100 | 3.6000 | -5.263% | 6 | 431 | -94.444% |
| 2026-09-04 | 3.9400 | 3.9400 | 3.8000 | 3.8000 | -13.832% | 11 | 438 | -94.737% |
| 2026-09-03 | 3.7000 | 4.6000 | 3.7000 | 4.4100 | +33.636% | 20 | 420 | -95.465% |
| 2026-09-02 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | +6.452% | 36 | 385 | -93.939% |
| 2026-09-01 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -18.421% | 3 | 388 | -93.548% |
| 2026-08-31 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | -28.302% | 11 | 387 | -94.737% |
| 2026-08-28 | 4.8200 | 5.3000 | 4.8200 | 5.3000 | +9.278% | 7 | 386 | -96.226% |
| 2026-08-27 | 4.7000 | 5.0200 | 4.7000 | 4.8500 | +12.791% | 11 | 381 | -95.876% |
| 2026-08-26 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +8.861% | 12 | 382 | -95.349% |
| 2026-08-25 | 4.7000 | 4.7000 | 3.9500 | 3.9500 | -15.054% | 6 | 378 | -94.937% |
| 2026-08-24 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -8.824% | 1 | 378 | -95.699% |
| 2026-08-21 | 5.0800 | 5.2000 | 5.0800 | 5.1000 | +1.190% | 6 | 374 | -96.078% |
| 2026-08-20 | 5.3400 | 5.3400 | 4.9000 | 5.0400 | -21.250% | 9 | 367 | -96.032% |
| 2026-08-19 | 6.1500 | 6.4000 | 5.5000 | 6.4000 | +13.475% | 14 | 354 | -96.875% |
| 2026-08-18 | 5.9000 | 5.9000 | 5.6400 | 5.6400 | -21.667% | 11 | 360 | -96.454% |
| 2026-08-17 | 7.8000 | 7.8000 | 7.2000 | 7.2000 | -11.111% | 17 | 373 | -97.222% |
| 2026-08-13 | 7.3100 | 8.1600 | 7.3100 | 8.1000 | +14.894% | 44 | 356 | -97.531% |
| 2026-08-12 | 7.6000 | 7.6000 | 7.0200 | 7.0500 | -0.704% | 82 | 309 | -97.163% |
| 2026-08-11 | 7.4200 | 7.4200 | 7.1000 | 7.1000 | -2.740% | 4 | 311 | -97.183% |
| 2026-08-07 | 7.3000 | 7.4500 | 7.2000 | 7.3000 | +12.308% | 13 | 298 | -97.260% |
| 2026-08-06 | 6.3000 | 6.5000 | 6.3000 | 6.5000 | -19.753% | 3 | 296 | -96.923% |
| 2026-08-05 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +6.579% | 2 | 294 | -97.531% |
| 2026-08-04 | 5.1900 | 7.8400 | 5.1000 | 7.6000 | +80.952% | 36 | 268 | -97.368% |
| 2026-08-03 | 3.6000 | 4.2000 | 3.6000 | 4.2000 | +27.273% | 2 | 266 | -95.238% |
| 2026-07-31 | 2.9200 | 3.3000 | 2.9200 | 3.3000 | +32.000% | 5 | 261 | -93.939% |
| 2026-07-30 | 2.5000 | 2.5000 | 2.3100 | 2.5000 | +4.603% | 5 | 262 | -92.000% |
| 2026-07-29 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -31.714% | 1 | 261 | -91.632% |
| 2026-07-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +7.692% | 1 | 261 | -94.286% |
| 2026-07-24 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +8.333% | 13 | 257 | -93.846% |
| 2026-07-23 | 3.5800 | 3.5800 | 3.0000 | 3.0000 | -25.000% | 3 | 257 | -93.333% |
| 2026-07-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.108% | 4 | 253 | -95.000% |
| 2026-07-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 1 | 254 | -94.595% |
| 2026-07-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -26.471% | 1 | 254 | -95.000% |
| 2026-07-15 | 5.0000 | 5.4400 | 5.0000 | 5.4400 | 0.000% | 2 | 252 | -96.324% |
| 2026-07-14 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +2.642% | 1 | 252 | -96.324% |
| 2026-07-13 | 5.7000 | 5.7000 | 5.3000 | 5.3000 | -10.017% | 19 | 234 | -96.226% |
| 2026-07-10 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +17.800% | 1 | 233 | -96.604% |
| 2026-07-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +38.889% | 3 | 232 | -96.000% |
| 2026-07-06 | 3.6100 | 3.6100 | 3.6000 | 3.6000 | -28.000% | 2 | 230 | -94.444% |
| 2026-07-01 | 5.4400 | 5.5100 | 5.0000 | 5.0000 | +2.669% | 9 | 222 | -96.000% |
| 2026-06-29 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +18.491% | 1 | 221 | -95.893% |
| 2026-06-26 | 4.4000 | 4.4000 | 4.1100 | 4.1100 | -20.962% | 4 | 221 | -95.134% |
| 2026-06-24 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.894% | 4 | 225 | -96.154% |
| 2026-06-22 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +5.345% | 1 | 225 | -96.727% |
| 2026-06-18 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -14.706% | 10 | 215 | -96.552% |
| 2026-06-17 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -15.423% | 1 | 216 | -97.059% |
| 2026-06-15 | 7.5000 | 8.0400 | 7.5000 | 8.0400 | +30.945% | 3 | 214 | -97.512% |
| 2026-06-12 | 6.1700 | 6.1700 | 6.1400 | 6.1400 | +7.719% | 2 | 212 | -96.743% |
| 2026-06-11 | 5.2500 | 5.8100 | 5.2000 | 5.7000 | +11.111% | 10 | 206 | -96.491% |
| 2026-06-10 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -30.204% | 1 | 206 | -96.101% |
| 2026-06-05 | 8.1000 | 8.1000 | 7.3500 | 7.3500 | -14.236% | 15 | 205 | -97.279% |
| 2026-06-03 | 8.4500 | 8.5700 | 8.4500 | 8.5700 | -10.262% | 124 | 81 | -97.666% |
| 2026-06-02 | 8.6000 | 9.6000 | 8.6000 | 9.5500 | +8.894% | 14 | 67 | -97.906% |
| 2026-06-01 | 8.7900 | 8.7900 | 8.7300 | 8.7700 | +3.176% | 11 | 56 | -97.719% |
| 2026-05-29 | 8.7200 | 8.9000 | 8.5000 | 8.5000 | +7.595% | 17 | 45 | -97.647% |
| 2026-05-27 | 7.7000 | 7.9000 | 7.5500 | 7.9000 | +11.268% | 5 | 42 | -97.468% |
| 2026-05-13 | 6.2500 | 7.1000 | 6.2500 | 7.1000 | +29.091% | 5 | 42 | -97.183% |
| 2026-05-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +21.145% | 7 | 37 | -96.364% |
| 2026-05-06 | 4.8900 | 4.8900 | 4.2500 | 4.5400 | +30.460% | 9 | 30 | -95.595% |
| 2026-04-30 | 3.0000 | 3.4800 | 3.0000 | 3.4800 | +12.258% | 19 | 21 | -94.253% |
| 2026-04-24 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +5.085% | 1 | 2 | -93.548% |
| 2026-04-17 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 0.000% | 1 | 1 | -93.220% |