VTI261218C00405000
VTI Dec 18 2026 405.00 Call
optionOPRA
EODNov 4, 2026
0.41USD+70.833%(+0.17)1Vol124OI
VTI261218C00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +70.833% | 1 | 88 | 0.000% |
| 2026-10-30 | 0.4500 | 0.4500 | 0.1500 | 0.2400 | -68.831% | 16 | 92 | +70.833% |
| 2026-10-28 | 0.6000 | 0.7700 | 0.6000 | 0.7700 | +18.462% | 5 | 89 | -46.753% |
| 2026-10-26 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +22.642% | 1 | 90 | -36.923% |
| 2026-10-22 | 0.6100 | 0.6100 | 0.5300 | 0.5300 | -8.621% | 3 | 92 | -22.642% |
| 2026-10-19 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | -10.769% | 2 | 90 | -29.310% |
| 2026-10-16 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | -18.750% | 2 | 92 | -36.923% |
| 2026-10-15 | 0.6500 | 0.8000 | 0.6500 | 0.8000 | -5.882% | 3 | 94 | -48.750% |
| 2026-10-14 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | -43.333% | 2 | 94 | -51.765% |
| 2026-10-07 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -30.233% | 1 | 94 | -72.667% |
| 2026-10-06 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +9.694% | 1 | 95 | -80.930% |
| 2026-10-05 | 1.4800 | 1.9600 | 1.4800 | 1.9600 | +78.182% | 4 | 97 | -79.082% |
| 2026-10-01 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 2 | 95 | -62.727% |
| 2026-09-30 | 1.4500 | 1.4500 | 1.1000 | 1.1000 | -42.105% | 4 | 93 | -62.727% |
| 2026-09-25 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -22.131% | 1 | 94 | -78.421% |
| 2026-09-21 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +156.842% | 1 | 93 | -83.197% |
| 2026-09-16 | 1.2900 | 1.4500 | 0.9500 | 0.9500 | -29.104% | 16 | 100 | -56.842% |
| 2026-09-15 | 1.3500 | 1.4000 | 1.3400 | 1.3400 | -16.250% | 9 | 99 | -69.403% |
| 2026-09-14 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -16.667% | 1 | 100 | -74.375% |
| 2026-09-11 | 1.8500 | 2.0000 | 1.8500 | 1.9200 | +13.609% | 9 | 106 | -78.646% |
| 2026-09-10 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -35.000% | 1 | 105 | -75.740% |
| 2026-09-08 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 2 | 105 | -84.231% |
| 2026-09-03 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +30.000% | 1 | 105 | -84.231% |
| 2026-09-01 | 2.4500 | 2.4500 | 2.0000 | 2.0000 | -23.372% | 15 | 105 | -79.500% |
| 2026-08-31 | 2.5800 | 2.6600 | 2.5800 | 2.6100 | -28.099% | 18 | 97 | -84.291% |
| 2026-08-28 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +3.125% | 1 | 97 | -88.705% |
| 2026-08-27 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | +10.000% | 2 | 97 | -88.352% |
| 2026-08-26 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.538% | 5 | 99 | -87.188% |
| 2026-08-25 | 3.3400 | 3.3400 | 3.2500 | 3.2500 | 0.000% | 7 | 92 | -87.385% |
| 2026-08-24 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -29.348% | 3 | 89 | -87.385% |
| 2026-08-19 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 8 | 81 | -91.087% |
| 2026-08-18 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.184% | 1 | 80 | -91.087% |
| 2026-08-13 | 6.5000 | 6.5000 | 5.0100 | 5.0100 | -5.472% | 2 | 79 | -91.816% |
| 2026-08-12 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -2.574% | 5 | 74 | -92.264% |
| 2026-08-10 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -1.091% | 1 | 74 | -92.463% |
| 2026-08-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.181% | 1 | 73 | -92.545% |
| 2026-08-05 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -2.712% | 1 | 72 | -92.857% |
| 2026-08-04 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | +78.788% | 11 | 71 | -93.051% |
| 2026-08-03 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +65.000% | 2 | 69 | -87.576% |
| 2026-07-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.564% | 3 | 86 | -79.500% |
| 2026-07-28 | 2.0200 | 2.0300 | 1.9500 | 1.9500 | -40.000% | 51 | 111 | -78.974% |
| 2026-07-21 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +20.370% | 3 | 111 | -87.385% |
| 2026-07-20 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -10.000% | 1 | 111 | -84.815% |
| 2026-07-17 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.286% | 1 | 112 | -86.333% |
| 2026-07-16 | 4.5000 | 4.5000 | 3.5000 | 3.5000 | -14.634% | 2 | 112 | -88.286% |
| 2026-07-15 | 3.4000 | 4.1000 | 3.4000 | 4.1000 | 0.000% | 5 | 110 | -90.000% |
| 2026-07-13 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | 0.000% | 8 | 103 | -90.000% |
| 2026-07-10 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +10.811% | 1 | 103 | -90.000% |
| 2026-07-08 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -11.905% | 1 | 104 | -88.919% |
| 2026-07-07 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | -10.638% | 2 | 102 | -90.238% |
| 2026-07-02 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +34.286% | 10 | 92 | -91.277% |
| 2026-06-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -37.500% | 50 | 42 | -88.286% |
| 2026-06-16 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -8.197% | 2 | 40 | -92.679% |
| 2026-06-15 | 6.1600 | 6.1600 | 5.9900 | 6.1000 | +29.787% | 17 | 25 | -93.279% |
| 2026-06-12 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -31.785% | 1 | 25 | -91.277% |
| 2026-06-03 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +17.778% | 1 | 24 | -94.049% |
| 2026-05-27 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +17.000% | 1 | 23 | -92.991% |
| 2026-05-11 | 4.5700 | 5.0000 | 4.5700 | 5.0000 | +6.157% | 2 | 23 | -91.800% |
| 2026-05-08 | 5.0000 | 5.0000 | 4.7100 | 4.7100 | +74.444% | 4 | 21 | -91.295% |
| 2026-05-04 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +2.273% | 2 | 17 | -84.815% |
| 2026-04-30 | 2.2700 | 2.6400 | 2.2700 | 2.6400 | -1.859% | 2 | 15 | -84.470% |
| 2026-04-27 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +24.537% | 1 | 14 | -84.758% |
| 2026-04-24 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -6.087% | 1 | 13 | -81.019% |
| 2026-04-20 | 2.3000 | 2.3500 | 2.2000 | 2.3000 | +12.195% | 22 | 12 | -82.174% |
| 2026-04-17 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +19.186% | 1 | 3 | -80.000% |
| 2026-04-16 | 0.4000 | 1.7200 | 0.4000 | 1.7200 | 0.000% | 2 | 0 | -76.163% |