VTI261218P00325000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.0000 | 2.5000 | 2.0000 | 2.2500 | +80.000% | 4 | 169 | 0.000% |
| 2026-11-03 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -16.667% | 1 | 170 | +80.000% |
| 2026-10-30 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +57.895% | 1 | 169 | +50.000% |
| 2026-10-29 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -13.636% | 1 | 168 | +136.842% |
| 2026-10-16 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -21.429% | 6 | 162 | +104.545% |
| 2026-10-15 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +26.126% | 1 | 162 | +60.714% |
| 2026-10-07 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | -2.632% | 10 | 158 | +102.703% |
| 2026-10-06 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -21.379% | 1 | 157 | +97.368% |
| 2026-10-02 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | -3.333% | 7 | 156 | +55.172% |
| 2026-09-30 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -20.213% | 1 | 157 | +50.000% |
| 2026-09-21 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +4.444% | 1 | 158 | +19.681% |
| 2026-09-18 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -21.739% | 1 | 157 | +25.000% |
| 2026-09-09 | 2.2700 | 2.3000 | 2.2700 | 2.3000 | +15.000% | 5 | 154 | -2.174% |
| 2026-09-08 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -16.667% | 1 | 153 | +12.500% |
| 2026-08-27 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | -5.882% | 2 | 154 | -6.250% |
| 2026-08-26 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -8.602% | 1 | 153 | -11.765% |
| 2026-08-19 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -7.000% | 1 | 154 | -19.355% |
| 2026-08-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.762% | 1 | 154 | -25.000% |
| 2026-08-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +10.526% | 1 | 154 | -28.571% |
| 2026-08-10 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -16.910% | 1 | 153 | -21.053% |
| 2026-08-04 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -34.038% | 1 | 154 | -34.402% |
| 2026-07-29 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.072% | 3 | 154 | -56.731% |
| 2026-07-23 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +10.625% | 1 | 153 | -57.627% |
| 2026-07-14 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +2.128% | 10 | 153 | -53.125% |
| 2026-07-07 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -21.273% | 1 | 152 | -52.128% |
| 2026-06-29 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -10.896% | 1 | 152 | -62.312% |
| 2026-06-26 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +16.522% | 1 | 152 | -66.418% |
| 2026-06-22 | 5.8800 | 5.8800 | 5.7500 | 5.7500 | -5.738% | 3 | 149 | -60.870% |
| 2026-06-17 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -24.411% | 1 | 148 | -63.115% |
| 2026-06-09 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +12.083% | 1 | 147 | -72.119% |
| 2026-06-05 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +12.500% | 1 | 146 | -68.750% |
| 2026-06-04 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +4.405% | 1 | 145 | -64.844% |
| 2026-06-02 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -3.465% | 2 | 145 | -63.295% |
| 2026-06-01 | 6.4400 | 6.4500 | 6.1500 | 6.3500 | +0.954% | 63 | 143 | -64.567% |
| 2026-05-29 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -21.375% | 1 | 143 | -64.229% |
| 2026-05-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.265% | 1 | 143 | -71.875% |
| 2026-05-07 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -6.023% | 1 | 143 | -72.793% |
| 2026-05-06 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -7.660% | 3 | 142 | -74.432% |
| 2026-05-04 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +4.725% | 1 | 143 | -76.390% |
| 2026-05-01 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -13.333% | 3 | 139 | -75.275% |
| 2026-04-27 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 0.000% | 3 | 139 | -78.571% |
| 2026-04-24 | 10.5400 | 10.6000 | 10.2900 | 10.5000 | +2.439% | 175 | 136 | -78.571% |
| 2026-04-23 | 10.6000 | 10.8500 | 10.1500 | 10.2500 | -1.442% | 532 | 109 | -78.049% |
| 2026-04-22 | 10.6000 | 10.6000 | 10.3500 | 10.4000 | 0.000% | 4 | 4 | -78.365% |
| 2026-04-20 | 10.3900 | 10.4000 | 10.3900 | 10.4000 | 0.000% | 2 | 2 | -78.365% |