VTI261218P00350000
VTI Dec 18 2026 350.00 Put
optionOPRA
EODNov 5, 2026
6.20USD+250.282%(+4.43)121Vol464OI
VTI261218P00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.0000 | 6.2000 | 3.0000 | 6.2000 | +250.282% | 121 | 402 | 0.000% |
| 2026-11-04 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | -41.391% | 2 | 418 | +250.282% |
| 2026-11-03 | 2.7000 | 3.0200 | 2.7000 | 3.0200 | -13.714% | 156 | 414 | +105.298% |
| 2026-11-02 | 2.6800 | 3.5000 | 2.3900 | 3.5000 | -12.500% | 7 | 411 | +77.143% |
| 2026-10-30 | 2.8700 | 4.0000 | 2.8700 | 4.0000 | +92.308% | 27 | 424 | +55.000% |
| 2026-10-29 | 2.0300 | 2.1000 | 2.0300 | 2.0800 | -19.380% | 151 | 274 | +198.077% |
| 2026-10-27 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -22.985% | 1 | 275 | +140.310% |
| 2026-10-23 | 3.3000 | 3.6000 | 2.9500 | 3.3500 | +15.517% | 155 | 278 | +85.075% |
| 2026-10-22 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | +31.818% | 6 | 280 | +113.793% |
| 2026-10-21 | 2.4700 | 2.4700 | 2.2000 | 2.2000 | -16.031% | 10 | 276 | +181.818% |
| 2026-10-19 | 3.1000 | 3.1000 | 2.6200 | 2.6200 | -19.878% | 2 | 276 | +136.641% |
| 2026-10-16 | 2.9500 | 3.3000 | 2.9500 | 3.2700 | +28.235% | 4 | 276 | +89.602% |
| 2026-10-15 | 2.5000 | 2.5600 | 2.5000 | 2.5500 | +6.250% | 7 | 274 | +143.137% |
| 2026-10-14 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | +11.628% | 9 | 266 | +158.333% |
| 2026-10-13 | 2.0000 | 2.1500 | 2.0000 | 2.1500 | -10.417% | 5 | 264 | +188.372% |
| 2026-10-08 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | -3.226% | 15 | 264 | +158.333% |
| 2026-10-07 | 2.4100 | 2.4800 | 2.4100 | 2.4800 | +14.815% | 2 | 263 | +150.000% |
| 2026-10-06 | 2.4000 | 2.4000 | 2.1600 | 2.1600 | -28.000% | 15 | 261 | +187.037% |
| 2026-10-02 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 3 | 261 | +106.667% |
| 2026-09-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +4.027% | 13 | 261 | +100.000% |
| 2026-09-22 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -0.667% | 1 | 262 | +108.054% |
| 2026-09-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -25.000% | 1 | 263 | +106.667% |
| 2026-09-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -14.712% | 1 | 264 | +55.000% |
| 2026-09-16 | 4.6000 | 4.8900 | 4.6000 | 4.6900 | -6.200% | 7 | 266 | +32.196% |
| 2026-09-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +11.111% | 4 | 264 | +24.000% |
| 2026-09-14 | 4.4600 | 4.5000 | 4.4600 | 4.5000 | +4.651% | 2 | 264 | +37.778% |
| 2026-09-11 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -17.308% | 2 | 263 | +44.186% |
| 2026-09-10 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | +21.495% | 9 | 256 | +19.231% |
| 2026-09-09 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +7.000% | 1 | 255 | +44.860% |
| 2026-09-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 1 | 256 | +55.000% |
| 2026-09-04 | 3.6300 | 3.8500 | 3.6300 | 3.8500 | -16.304% | 6 | 256 | +61.039% |
| 2026-09-02 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.122% | 150 | 218 | +34.783% |
| 2026-09-01 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +10.112% | 1 | 218 | +26.531% |
| 2026-08-31 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +4.953% | 1 | 218 | +39.326% |
| 2026-08-27 | 4.1000 | 4.2400 | 4.1000 | 4.2400 | -13.469% | 2 | 216 | +46.226% |
| 2026-08-24 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.000% | 4 | 212 | +26.531% |
| 2026-08-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.303% | 1 | 211 | +24.000% |
| 2026-08-20 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -0.377% | 1 | 210 | +17.424% |
| 2026-08-18 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +8.163% | 2 | 208 | +16.981% |
| 2026-08-17 | 4.7500 | 4.9300 | 4.7500 | 4.9000 | +4.255% | 3 | 207 | +26.531% |
| 2026-08-14 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 1 | 206 | +31.915% |
| 2026-08-13 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.893% | 1 | 207 | +31.915% |
| 2026-08-12 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -6.923% | 1 | 207 | +28.099% |
| 2026-08-11 | 5.0200 | 5.2000 | 5.0200 | 5.2000 | +1.167% | 59 | 148 | +19.231% |
| 2026-08-10 | 4.9000 | 5.3200 | 4.9000 | 5.1400 | -4.815% | 18 | 141 | +20.623% |
| 2026-08-05 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | +0.372% | 2 | 151 | +14.815% |
| 2026-08-04 | 5.7800 | 5.9000 | 5.3800 | 5.3800 | -19.581% | 47 | 140 | +15.242% |
| 2026-08-03 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -20.357% | 1 | 139 | -7.324% |
| 2026-07-31 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -14.807% | 1 | 138 | -26.190% |
| 2026-07-23 | 9.7000 | 9.8600 | 9.7000 | 9.8600 | +4.894% | 6 | 134 | -37.120% |
| 2026-07-17 | 9.1000 | 9.4000 | 9.1000 | 9.4000 | +16.770% | 6 | 128 | -34.043% |
| 2026-07-16 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +3.205% | 2 | 130 | -22.981% |
| 2026-07-15 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -8.235% | 108 | 41 | -20.513% |
| 2026-07-14 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +7.595% | 1 | 41 | -27.059% |
| 2026-07-09 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -13.661% | 1 | 40 | -21.519% |
| 2026-07-08 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +4.452% | 5 | 35 | -32.240% |
| 2026-07-02 | 8.8000 | 8.8000 | 8.7600 | 8.7600 | +2.938% | 6 | 33 | -29.224% |
| 2026-07-01 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -14.386% | 5 | 33 | -27.145% |
| 2026-06-29 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -11.644% | 3 | 30 | -37.626% |
| 2026-06-26 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +21.490% | 1 | 29 | -44.889% |
| 2026-06-16 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -22.185% | 1 | 29 | -33.045% |
| 2026-06-08 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -3.252% | 1 | 29 | -47.899% |
| 2026-06-05 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +15.602% | 20 | 29 | -49.593% |
| 2026-06-03 | 10.0300 | 10.6400 | 10.0300 | 10.6400 | -1.754% | 2 | 29 | -41.729% |
| 2026-05-27 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -7.436% | 1 | 28 | -42.752% |
| 2026-05-22 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -10.687% | 5 | 23 | -47.009% |
| 2026-05-21 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +1.550% | 20 | 5 | -52.672% |
| 2026-05-14 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -3.731% | 1 | 5 | -51.938% |
| 2026-05-11 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -4.286% | 1 | 6 | -53.731% |
| 2026-05-06 | 14.2000 | 14.2000 | 13.6600 | 14.0000 | -20.500% | 5 | 6 | -55.714% |
| 2026-04-28 | 17.6100 | 17.6100 | 17.6100 | 17.6100 | +1.323% | 1 | 2 | -64.793% |
| 2026-04-17 | 17.3800 | 17.3800 | 17.3800 | 17.3800 | 0.000% | 1 | 1 | -64.327% |