VTI261218P00320000
VTI Dec 18 2026 320.00 Put
optionOPRA
EODNov 5, 2026
2.50USD+138.095%(+1.45)21Vol206OI
VTI261218P00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.1000 | 2.5000 | 1.1000 | 2.5000 | +138.095% | 21 | 188 | 0.000% |
| 2026-11-02 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -41.667% | 1 | 190 | +138.095% |
| 2026-10-30 | 1.3000 | 1.8000 | 1.3000 | 1.8000 | +111.765% | 4 | 187 | +38.889% |
| 2026-10-28 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | -15.000% | 4 | 185 | +194.118% |
| 2026-10-27 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 1 | 186 | +150.000% |
| 2026-10-26 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -17.241% | 1 | 187 | +108.333% |
| 2026-10-23 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +52.632% | 1 | 186 | +72.414% |
| 2026-10-21 | 1.0400 | 1.0400 | 0.9000 | 0.9500 | -22.764% | 3 | 184 | +163.158% |
| 2026-10-20 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -23.125% | 1 | 183 | +103.252% |
| 2026-10-16 | 1.0000 | 1.6000 | 1.0000 | 1.6000 | +55.340% | 4 | 180 | +56.250% |
| 2026-10-14 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +3.000% | 1 | 180 | +142.718% |
| 2026-10-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 1 | 180 | +150.000% |
| 2026-10-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -31.655% | 1 | 181 | +163.158% |
| 2026-09-30 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -38.767% | 1 | 180 | +79.856% |
| 2026-09-10 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +20.745% | 1 | 179 | +10.132% |
| 2026-09-04 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +5.618% | 1 | 179 | +32.979% |
| 2026-09-03 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -19.457% | 1 | 179 | +40.449% |
| 2026-09-02 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +9.406% | 1 | 182 | +13.122% |
| 2026-08-31 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -1.942% | 1 | 181 | +23.762% |
| 2026-08-28 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | -17.600% | 2 | 182 | +21.359% |
| 2026-08-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -5.660% | 1 | 182 | 0.000% |
| 2026-08-20 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +3.922% | 1 | 182 | -5.660% |
| 2026-08-19 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -11.150% | 4 | 181 | -1.961% |
| 2026-08-14 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +10.385% | 1 | 181 | -12.892% |
| 2026-08-10 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | -7.801% | 2 | 180 | -3.846% |
| 2026-08-07 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +0.714% | 1 | 181 | -11.348% |
| 2026-08-04 | 3.0700 | 3.0700 | 2.8000 | 2.8000 | -33.014% | 4 | 181 | -10.714% |
| 2026-07-27 | 3.9400 | 4.1800 | 3.9400 | 4.1800 | -12.917% | 2 | 180 | -40.191% |
| 2026-07-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +10.092% | 4 | 184 | -47.917% |
| 2026-07-20 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +3.810% | 1 | 184 | -42.661% |
| 2026-07-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +0.239% | 2 | 184 | -40.476% |
| 2026-07-13 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -9.892% | 2 | 182 | -40.334% |
| 2026-07-08 | 5.0000 | 5.0000 | 4.6500 | 4.6500 | +5.682% | 2 | 181 | -46.237% |
| 2026-07-02 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.617% | 7 | 181 | -43.182% |
| 2026-07-01 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -19.963% | 1 | 181 | -42.263% |
| 2026-06-29 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +6.078% | 3 | 180 | -53.789% |
| 2026-06-22 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -26.619% | 7 | 180 | -50.980% |
| 2026-06-11 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +6.923% | 1 | 179 | -64.029% |
| 2026-06-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -9.722% | 2 | 179 | -61.538% |
| 2026-06-05 | 6.7700 | 7.2000 | 6.5500 | 7.2000 | +23.077% | 14 | 180 | -65.278% |
| 2026-06-04 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.500% | 2 | 180 | -57.265% |
| 2026-06-03 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 1 | 179 | -58.333% |
| 2026-05-28 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | -3.279% | 2 | 178 | -57.627% |
| 2026-05-27 | 6.2000 | 6.2000 | 5.9500 | 6.1000 | -15.278% | 3 | 176 | -59.016% |
| 2026-05-19 | 7.4000 | 7.4000 | 6.9000 | 7.2000 | -5.263% | 136 | 158 | -65.278% |
| 2026-05-18 | 7.5000 | 7.6000 | 7.5000 | 7.6000 | +1.333% | 2 | 156 | -67.105% |
| 2026-05-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 1 | 176 | -66.667% |
| 2026-05-12 | 7.6000 | 7.7000 | 7.2400 | 7.5000 | +4.167% | 120 | 155 | -66.667% |
| 2026-05-11 | 7.0000 | 7.4000 | 6.9500 | 7.2000 | -2.703% | 678 | 155 | -65.278% |
| 2026-05-06 | 7.6800 | 7.6800 | 7.4000 | 7.4000 | -12.322% | 4 | 77 | -66.216% |
| 2026-05-05 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -3.211% | 1 | 76 | -70.379% |
| 2026-05-04 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +9.000% | 1 | 76 | -71.330% |
| 2026-05-01 | 8.5000 | 8.5000 | 8.0000 | 8.0000 | -19.192% | 6 | 75 | -68.750% |
| 2026-04-29 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +4.211% | 1 | 75 | -74.747% |
| 2026-04-24 | 9.5000 | 9.9500 | 9.2000 | 9.5000 | -10.377% | 352 | 74 | -73.684% |
| 2026-04-23 | 9.5000 | 10.6000 | 9.5000 | 10.6000 | +8.163% | 3 | 14 | -76.415% |
| 2026-04-22 | 9.9000 | 9.9000 | 9.7900 | 9.8000 | +1.031% | 4 | 11 | -74.490% |
| 2026-04-21 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +3.743% | 3 | 8 | -74.227% |
| 2026-04-20 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -2.706% | 1 | 5 | -73.262% |
| 2026-04-17 | 9.4000 | 9.6100 | 9.4000 | 9.6100 | 0.000% | 4 | 4 | -73.985% |