VTI261218P00365000
VTI Dec 18 2026 365.00 Put
optionOPRA
EODNov 5, 2026
10.20USD+200.000%(+6.80)21Vol138OI
VTI261218P00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.9900 | 10.6600 | 6.9900 | 10.2000 | +200.000% | 21 | 116 | 0.000% |
| 2026-11-04 | 4.0200 | 4.1000 | 3.3800 | 3.4000 | -40.870% | 24 | 116 | +200.000% |
| 2026-11-03 | 5.9000 | 5.9000 | 5.7500 | 5.7500 | +10.577% | 2 | 115 | +77.391% |
| 2026-11-02 | 4.6000 | 5.2000 | 4.6000 | 5.2000 | -15.309% | 3 | 114 | +96.154% |
| 2026-10-30 | 4.7000 | 6.1400 | 4.7000 | 6.1400 | +70.556% | 14 | 110 | +66.124% |
| 2026-10-29 | 3.9000 | 3.9000 | 3.6000 | 3.6000 | -6.005% | 6 | 104 | +183.333% |
| 2026-10-28 | 3.9100 | 3.9100 | 3.7000 | 3.8300 | -8.592% | 13 | 99 | +166.319% |
| 2026-10-27 | 4.0800 | 4.1900 | 4.0800 | 4.1900 | -23.119% | 4 | 96 | +143.437% |
| 2026-10-22 | 5.1000 | 5.5000 | 5.1000 | 5.4500 | +23.864% | 23 | 74 | +87.156% |
| 2026-10-21 | 4.0400 | 4.4000 | 3.7500 | 4.4000 | -10.204% | 14 | 74 | +131.818% |
| 2026-10-19 | 4.7300 | 4.9000 | 4.7300 | 4.9000 | +22.500% | 3 | 73 | +108.163% |
| 2026-10-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -20.635% | 3 | 72 | +155.000% |
| 2026-10-15 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -1.176% | 1 | 73 | +102.381% |
| 2026-10-14 | 4.0000 | 5.1000 | 4.0000 | 5.1000 | +37.838% | 2 | 72 | +100.000% |
| 2026-10-12 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | -12.941% | 2 | 72 | +175.676% |
| 2026-10-08 | 3.7000 | 4.3900 | 3.7000 | 4.2500 | +3.659% | 11 | 70 | +140.000% |
| 2026-10-07 | 4.3700 | 4.3700 | 4.1000 | 4.1000 | -14.583% | 11 | 70 | +148.780% |
| 2026-10-05 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -7.692% | 2 | 71 | +112.500% |
| 2026-10-02 | 5.0400 | 5.2000 | 5.0400 | 5.2000 | -13.333% | 13 | 72 | +96.154% |
| 2026-10-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +11.111% | 1 | 72 | +70.000% |
| 2026-09-30 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -10.000% | 11 | 72 | +88.889% |
| 2026-09-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +11.111% | 3 | 69 | +70.000% |
| 2026-09-25 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +1.887% | 1 | 68 | +88.889% |
| 2026-09-23 | 4.9000 | 5.5000 | 4.9000 | 5.3000 | +16.484% | 13 | 68 | +92.453% |
| 2026-09-22 | 4.8000 | 4.8000 | 4.5500 | 4.5500 | -28.683% | 2 | 69 | +124.176% |
| 2026-09-18 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -12.603% | 1 | 68 | +59.875% |
| 2026-09-16 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.389% | 1 | 67 | +39.726% |
| 2026-09-14 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +0.982% | 2 | 65 | +41.667% |
| 2026-09-11 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -0.140% | 1 | 65 | +43.058% |
| 2026-09-09 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +14.240% | 1 | 65 | +42.857% |
| 2026-09-08 | 6.0000 | 6.4000 | 6.0000 | 6.2500 | +4.690% | 3 | 65 | +63.200% |
| 2026-09-04 | 5.9300 | 5.9700 | 5.9300 | 5.9700 | -10.896% | 2 | 63 | +70.854% |
| 2026-09-02 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.667% | 1 | 63 | +52.239% |
| 2026-09-01 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +11.940% | 12 | 51 | +36.000% |
| 2026-08-31 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.188% | 10 | 51 | +52.239% |
| 2026-08-19 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -5.570% | 1 | 51 | +36.729% |
| 2026-08-18 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +12.057% | 2 | 51 | +29.114% |
| 2026-08-14 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -1.261% | 1 | 51 | +44.681% |
| 2026-08-12 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -7.871% | 1 | 52 | +42.857% |
| 2026-08-11 | 7.6500 | 7.8000 | 7.6000 | 7.7500 | +1.974% | 96 | 51 | +31.613% |
| 2026-08-10 | 7.6000 | 7.6500 | 7.5500 | 7.6000 | -6.748% | 72 | 49 | +34.211% |
| 2026-08-05 | 7.9400 | 8.1500 | 7.8500 | 8.1500 | -0.610% | 200 | 34 | +25.153% |
| 2026-08-04 | 9.0500 | 9.1700 | 8.2000 | 8.2000 | -21.002% | 8 | 34 | +24.390% |
| 2026-08-03 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -13.500% | 8 | 26 | -1.734% |
| 2026-07-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -5.512% | 18 | 26 | -15.000% |
| 2026-07-20 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +1.034% | 1 | 25 | -19.685% |
| 2026-07-17 | 13.1000 | 13.1000 | 12.5700 | 12.5700 | +9.304% | 19 | 6 | -18.854% |
| 2026-07-16 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 0.000% | 1 | 6 | -11.304% |
| 2026-07-15 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.959% | 1 | 5 | -11.304% |
| 2026-07-09 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +2.804% | 2 | 3 | -15.702% |
| 2026-07-06 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -17.113% | 1 | 2 | -13.339% |
| 2026-06-03 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -18.108% | 2 | 0 | -28.169% |
| 2026-05-21 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | -6.874% | 1 | 1 | -41.176% |
| 2026-05-12 | 18.6200 | 18.6200 | 18.6200 | 18.6200 | 0.000% | 1 | 1 | -45.220% |