VTI261218P00330000
VTI Dec 18 2026 330.00 Put
optionOPRA
EODNov 5, 2026
3.21USD+205.714%(+2.16)18Vol202OI
VTI261218P00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.9000 | 3.3600 | 0.9000 | 3.2100 | +205.714% | 18 | 179 | 0.000% |
| 2026-11-04 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -22.222% | 2 | 181 | +205.714% |
| 2026-11-02 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -24.157% | 1 | 181 | +137.778% |
| 2026-10-30 | 1.5000 | 1.7800 | 1.5000 | 1.7800 | +21.088% | 2 | 180 | +80.337% |
| 2026-10-26 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +1.379% | 1 | 181 | +118.367% |
| 2026-10-21 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +3.571% | 1 | 181 | +121.379% |
| 2026-10-19 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +12.000% | 1 | 181 | +129.286% |
| 2026-10-16 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -4.580% | 1 | 180 | +156.800% |
| 2026-10-14 | 1.2000 | 1.3100 | 1.2000 | 1.3100 | -12.667% | 6 | 177 | +145.038% |
| 2026-10-08 | 1.3500 | 1.5000 | 1.3500 | 1.5000 | +19.048% | 2 | 176 | +114.000% |
| 2026-10-06 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -3.077% | 1 | 177 | +154.762% |
| 2026-10-05 | 1.5200 | 1.5200 | 1.3000 | 1.3000 | -35.000% | 2 | 175 | +146.923% |
| 2026-09-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +11.111% | 1 | 174 | +60.500% |
| 2026-09-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -1.639% | 13 | 189 | +78.333% |
| 2026-09-21 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -20.779% | 5 | 184 | +75.410% |
| 2026-09-18 | 2.2000 | 2.3100 | 2.2000 | 2.3100 | +2.667% | 15 | 169 | +38.961% |
| 2026-09-17 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -10.000% | 4 | 165 | +42.667% |
| 2026-09-16 | 2.6100 | 2.7000 | 2.5000 | 2.5000 | -10.714% | 7 | 158 | +28.400% |
| 2026-09-15 | 2.6900 | 2.8000 | 2.6900 | 2.8000 | +0.358% | 5 | 153 | +14.643% |
| 2026-09-14 | 2.8500 | 2.8500 | 2.7900 | 2.7900 | -7.000% | 3 | 150 | +15.054% |
| 2026-09-10 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +36.364% | 1 | 149 | +7.000% |
| 2026-09-04 | 2.3500 | 2.3500 | 2.2000 | 2.2000 | -6.383% | 12 | 146 | +45.909% |
| 2026-09-03 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -6.000% | 11 | 136 | +36.596% |
| 2026-08-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -24.242% | 1 | 135 | +28.400% |
| 2026-08-20 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | +4.430% | 3 | 135 | -2.727% |
| 2026-08-19 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -3.364% | 1 | 136 | +1.582% |
| 2026-08-18 | 3.5000 | 3.5000 | 3.1000 | 3.2700 | +15.141% | 26 | 132 | -1.835% |
| 2026-08-14 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -16.471% | 1 | 131 | +13.028% |
| 2026-08-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +4.615% | 1 | 132 | -5.588% |
| 2026-08-11 | 3.2400 | 3.2800 | 3.2400 | 3.2500 | -6.340% | 3 | 131 | -1.231% |
| 2026-08-07 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -0.857% | 1 | 130 | -7.493% |
| 2026-08-06 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -15.663% | 1 | 129 | -8.286% |
| 2026-08-03 | 4.5000 | 4.5000 | 4.1500 | 4.1500 | -17.000% | 2 | 130 | -22.651% |
| 2026-07-31 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 1 | 131 | -35.800% |
| 2026-07-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.439% | 2 | 130 | -46.500% |
| 2026-07-28 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +20.825% | 1 | 129 | -47.805% |
| 2026-07-27 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -13.729% | 1 | 128 | -36.935% |
| 2026-07-24 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -6.349% | 1 | 127 | -45.593% |
| 2026-07-23 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +12.500% | 5 | 122 | -49.048% |
| 2026-07-20 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.667% | 1 | 122 | -42.679% |
| 2026-07-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +13.636% | 6 | 116 | -46.500% |
| 2026-07-15 | 5.2000 | 5.2800 | 5.2000 | 5.2800 | +10.000% | 30 | 108 | -39.205% |
| 2026-07-10 | 5.1000 | 5.1000 | 4.8000 | 4.8000 | -17.526% | 2 | 109 | -33.125% |
| 2026-07-08 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +1.042% | 5 | 106 | -44.845% |
| 2026-07-02 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +4.537% | 5 | 101 | -44.271% |
| 2026-07-01 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -4.671% | 5 | 96 | -41.742% |
| 2026-06-30 | 5.9000 | 5.9000 | 5.7800 | 5.7800 | -22.416% | 13 | 93 | -44.464% |
| 2026-06-23 | 7.4000 | 7.4500 | 7.4000 | 7.4500 | +16.406% | 3 | 104 | -56.913% |
| 2026-06-18 | 6.6000 | 6.6000 | 6.4000 | 6.4000 | +3.226% | 30 | 104 | -49.844% |
| 2026-06-15 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -28.736% | 1 | 105 | -48.226% |
| 2026-06-10 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +1.163% | 1 | 104 | -63.103% |
| 2026-06-09 | 9.9000 | 9.9000 | 8.6000 | 8.6000 | +9.276% | 2 | 104 | -62.674% |
| 2026-06-08 | 8.5000 | 8.5000 | 7.8700 | 7.8700 | 0.000% | 7 | 103 | -59.212% |
| 2026-06-05 | 7.4000 | 7.8700 | 7.4000 | 7.8700 | +17.463% | 9 | 101 | -59.212% |
| 2026-06-04 | 7.3000 | 7.3000 | 6.7000 | 6.7000 | -4.965% | 44 | 60 | -52.090% |
| 2026-06-03 | 7.2000 | 7.2000 | 7.0500 | 7.0500 | +6.818% | 2 | 58 | -54.468% |
| 2026-06-02 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -2.941% | 7 | 58 | -51.364% |
| 2026-06-01 | 7.0000 | 7.0000 | 6.8000 | 6.8000 | -2.857% | 3 | 55 | -52.794% |
| 2026-05-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.667% | 15 | 70 | -54.143% |
| 2026-05-22 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -11.972% | 15 | 55 | -57.200% |
| 2026-05-13 | 8.9000 | 8.9000 | 8.5200 | 8.5200 | -6.987% | 3 | 55 | -62.324% |
| 2026-05-11 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | +0.439% | 1 | 55 | -64.956% |
| 2026-05-07 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -13.962% | 1 | 53 | -64.803% |
| 2026-04-30 | 10.9000 | 10.9000 | 10.6000 | 10.6000 | -8.225% | 6 | 52 | -69.717% |
| 2026-04-24 | 11.7000 | 11.7000 | 11.2400 | 11.5500 | -4.149% | 128 | 52 | -72.208% |
| 2026-04-23 | 12.3000 | 12.3000 | 11.6500 | 12.0500 | 0.000% | 142 | 32 | -73.361% |