VTI270115C00250000
VTI Jan 15 2027 250.00 Call
optionOPRA
EODNov 5, 2026
114.28USD-7.764%(-9.62)3Vol248OI
VTI270115C00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 118.40 | 118.40 | 114.28 | 114.28 | -7.764% | 3 | 250 | 0.000% |
| 2026-11-03 | 123.90 | 123.90 | 123.90 | 123.90 | -1.799% | 2 | 250 | -7.764% |
| 2026-11-02 | 126.17 | 126.17 | 126.17 | 126.17 | -5.278% | 60 | 191 | -9.424% |
| 2026-08-19 | 133.20 | 133.20 | 133.20 | 133.20 | -1.668% | 2 | 193 | -14.204% |
| 2026-08-07 | 135.46 | 135.46 | 135.46 | 135.46 | +9.862% | 1 | 193 | -15.636% |
| 2026-07-21 | 123.30 | 123.30 | 123.30 | 123.30 | -1.792% | 2 | 193 | -7.315% |
| 2026-06-18 | 125.55 | 125.55 | 125.55 | 125.55 | +6.048% | 1 | 193 | -8.977% |
| 2026-06-09 | 118.39 | 118.39 | 118.39 | 118.39 | -8.720% | 1 | 193 | -3.472% |
| 2026-06-02 | 130.10 | 130.15 | 129.70 | 129.70 | +9.637% | 4 | 192 | -11.889% |
| 2026-05-20 | 118.30 | 118.30 | 118.30 | 118.30 | +1.068% | 1 | 192 | -3.398% |
| 2026-05-19 | 117.10 | 117.10 | 117.05 | 117.05 | -3.892% | 2 | 192 | -2.367% |
| 2026-05-13 | 121.79 | 121.79 | 121.79 | 121.79 | +12.978% | 1 | 192 | -6.166% |
| 2026-04-20 | 107.80 | 107.80 | 107.80 | 107.80 | +1.890% | 1 | 192 | +6.011% |
| 2026-04-17 | 105.80 | 105.80 | 105.80 | 105.80 | +3.129% | 7 | 192 | +8.015% |
| 2026-04-15 | 102.59 | 102.59 | 102.59 | 102.59 | +7.967% | 1 | 192 | +11.395% |
| 2026-04-13 | 95.02 | 95.02 | 95.02 | 95.02 | +13.796% | 1 | 192 | +20.269% |
| 2026-04-02 | 83.50 | 83.50 | 83.50 | 83.50 | -0.619% | 1 | 192 | +36.862% |
| 2026-04-01 | 84.00 | 84.40 | 84.00 | 84.02 | +4.373% | 8 | 192 | +36.015% |
| 2026-03-31 | 81.46 | 81.46 | 80.06 | 80.50 | -5.494% | 5 | 192 | +41.963% |
| 2026-03-23 | 85.18 | 85.18 | 85.18 | 85.18 | +5.225% | 1 | 191 | +34.163% |
| 2026-03-20 | 81.40 | 81.40 | 80.95 | 80.95 | -14.293% | 4 | 191 | +41.174% |
| 2026-03-10 | 94.45 | 94.45 | 94.45 | 94.45 | +2.219% | 3 | 191 | +20.995% |
| 2026-03-06 | 92.40 | 92.40 | 92.40 | 92.40 | -4.742% | 1 | 191 | +23.680% |
| 2026-02-12 | 97.00 | 97.00 | 97.00 | 97.00 | -1.152% | 1 | 191 | +17.814% |
| 2026-02-04 | 100.50 | 100.50 | 98.13 | 98.13 | -1.188% | 2 | 191 | +16.458% |
| 2026-02-03 | 99.31 | 99.31 | 99.31 | 99.31 | -3.395% | 3 | 191 | +15.074% |
| 2026-01-16 | 102.80 | 102.80 | 102.80 | 102.80 | +2.800% | 1 | 245 | +11.167% |
| 2025-12-22 | 100.00 | 100.00 | 100.00 | 100.00 | +5.042% | 2 | 245 | +14.280% |
| 2025-12-16 | 95.20 | 95.20 | 95.20 | 95.20 | -2.229% | 1 | 245 | +20.042% |
| 2025-12-15 | 97.37 | 97.37 | 97.37 | 97.37 | +0.641% | 6 | 245 | +17.367% |
| 2025-12-02 | 96.75 | 96.75 | 96.75 | 96.75 | -0.606% | 2 | 251 | +18.119% |
| 2025-12-01 | 96.35 | 97.42 | 96.35 | 97.34 | -1.338% | 9 | 253 | +17.403% |
| 2025-11-28 | 99.90 | 99.90 | 98.53 | 98.66 | +2.771% | 213 | 262 | +15.832% |
| 2025-11-26 | 96.00 | 96.00 | 96.00 | 96.00 | +2.674% | 1 | 385 | +19.042% |
| 2025-11-25 | 94.50 | 94.50 | 93.50 | 93.50 | +4.225% | 11 | 385 | +22.225% |
| 2025-11-18 | 89.25 | 89.71 | 89.25 | 89.71 | -1.956% | 4 | 389 | +27.388% |
| 2025-11-17 | 91.50 | 91.50 | 91.50 | 91.50 | -2.556% | 1 | 391 | +24.896% |
| 2025-11-14 | 95.50 | 95.50 | 93.90 | 93.90 | +0.213% | 2 | 392 | +21.704% |
| 2025-11-13 | 93.70 | 93.70 | 93.70 | 93.70 | -5.258% | 1 | 392 | +21.964% |
| 2025-11-12 | 98.90 | 98.90 | 98.90 | 98.90 | -0.010% | 1 | 392 | +15.551% |
| 2025-11-11 | 98.78 | 98.91 | 98.78 | 98.91 | +3.214% | 3 | 393 | +15.539% |
| 2025-11-06 | 95.83 | 95.83 | 95.83 | 95.83 | -2.064% | 1 | 395 | +19.253% |
| 2025-10-30 | 97.85 | 97.85 | 97.85 | 97.85 | -1.816% | 38 | 396 | +16.791% |
| 2025-10-27 | 99.66 | 99.66 | 99.66 | 99.66 | +2.037% | 6 | 364 | +14.670% |
| 2025-10-24 | 97.67 | 97.67 | 97.67 | 97.67 | +5.123% | 2 | 364 | +17.006% |
| 2025-10-14 | 92.91 | 92.91 | 92.91 | 92.91 | -1.869% | 1 | 366 | +23.001% |
| 2025-10-03 | 94.68 | 94.68 | 94.68 | 94.68 | +0.190% | 1 | 366 | +20.701% |
| 2025-10-01 | 94.50 | 94.50 | 94.50 | 94.50 | +5.164% | 2 | 366 | +20.931% |
| 2025-09-26 | 89.86 | 89.86 | 89.86 | 89.86 | +12.325% | 3 | 367 | +27.176% |
| 2025-09-02 | 80.00 | 80.00 | 80.00 | 80.00 | -2.093% | 8 | 370 | +42.850% |
| 2025-08-25 | 81.42 | 81.75 | 81.42 | 81.71 | +4.703% | 8 | 370 | +39.860% |
| 2025-08-20 | 78.34 | 78.34 | 78.02 | 78.04 | -0.586% | 10 | 376 | +46.438% |
| 2025-07-30 | 78.50 | 78.50 | 78.50 | 78.50 | +1.290% | 1 | 367 | +45.580% |
| 2025-07-24 | 77.50 | 77.50 | 77.50 | 77.50 | +3.333% | 1 | 368 | +47.458% |
| 2025-07-22 | 75.00 | 75.00 | 75.00 | 75.00 | -3.226% | 1 | 368 | +52.373% |
| 2025-07-21 | 77.50 | 77.50 | 77.50 | 77.50 | +5.874% | 1 | 369 | +47.458% |
| 2025-07-14 | 73.20 | 73.20 | 73.20 | 73.20 | -0.259% | 1 | 369 | +56.120% |
| 2025-07-03 | 73.39 | 73.39 | 73.39 | 73.39 | +6.055% | 5 | 370 | +55.716% |
| 2025-06-30 | 69.00 | 69.20 | 69.00 | 69.20 | +1.466% | 50 | 370 | +65.145% |
| 2025-06-26 | 68.60 | 68.60 | 66.77 | 68.20 | +4.043% | 14 | 370 | +67.566% |
| 2025-06-25 | 65.55 | 65.55 | 65.55 | 65.55 | -0.274% | 1 | 369 | +74.340% |
| 2025-06-24 | 65.20 | 65.73 | 65.20 | 65.73 | +3.512% | 2 | 369 | +73.863% |
| 2025-06-23 | 63.50 | 63.50 | 63.50 | 63.50 | -1.550% | 20 | 370 | +79.969% |
| 2025-06-09 | 64.15 | 64.52 | 64.15 | 64.50 | -0.463% | 4 | 370 | +77.178% |
| 2025-06-06 | 64.80 | 64.80 | 64.80 | 64.80 | +8.000% | 2 | 374 | +76.358% |
| 2025-05-27 | 61.00 | 61.00 | 60.00 | 60.00 | +6.195% | 21 | 374 | +90.467% |
| 2025-05-23 | 56.50 | 56.50 | 56.50 | 56.50 | -9.018% | 2 | 371 | +102.265% |
| 2025-05-16 | 60.84 | 62.10 | 60.84 | 62.10 | +6.354% | 4 | 371 | +84.026% |
| 2025-05-13 | 58.39 | 58.39 | 58.39 | 58.39 | +0.516% | 1 | 371 | +95.718% |
| 2025-05-12 | 56.80 | 58.09 | 56.80 | 58.09 | +9.233% | 3 | 371 | +96.729% |
| 2025-05-08 | 53.18 | 53.18 | 53.18 | 53.18 | +7.870% | 1 | 373 | +114.893% |
| 2025-05-07 | 49.30 | 49.30 | 49.30 | 49.30 | -2.838% | 2 | 374 | +131.805% |
| 2025-05-05 | 52.40 | 52.40 | 50.74 | 50.74 | +12.257% | 4 | 374 | +125.227% |
| 2025-04-30 | 44.00 | 45.20 | 44.00 | 45.20 | +4.921% | 3 | 373 | +152.832% |
| 2025-04-23 | 44.00 | 44.00 | 43.08 | 43.08 | +17.065% | 8 | 374 | +165.274% |
| 2025-04-22 | 36.80 | 36.80 | 36.80 | 36.80 | +9.687% | 1 | 374 | +210.543% |
| 2025-04-21 | 33.23 | 33.55 | 33.23 | 33.55 | -12.857% | 10 | 374 | +240.626% |
| 2025-04-10 | 38.50 | 38.50 | 38.50 | 38.50 | +17.378% | 1 | 383 | +196.831% |
| 2025-04-09 | 29.90 | 32.80 | 29.90 | 32.80 | +9.699% | 2 | 383 | +248.415% |
| 2025-04-08 | 36.00 | 36.00 | 29.90 | 29.90 | -0.333% | 8 | 384 | +282.207% |
| 2025-04-07 | 32.80 | 32.80 | 28.50 | 30.00 | -8.676% | 269 | 382 | +280.933% |
| 2025-04-04 | 32.00 | 32.85 | 32.00 | 32.85 | -21.786% | 4 | 115 | +247.884% |
| 2025-04-03 | 42.00 | 42.00 | 42.00 | 42.00 | -10.006% | 1 | 114 | +172.095% |
| 2025-04-01 | 47.10 | 47.38 | 46.67 | 46.67 | -1.747% | 30 | 113 | +144.868% |
| 2025-03-31 | 44.65 | 47.50 | 44.65 | 47.50 | -4.542% | 128 | 98 | +140.589% |
| 2025-03-11 | 48.50 | 49.76 | 48.50 | 49.76 | -0.480% | 3 | 32 | +129.662% |
| 2025-03-10 | 52.00 | 52.00 | 50.00 | 50.00 | -8.975% | 2 | 29 | +128.560% |
| 2025-03-06 | 54.93 | 54.93 | 54.93 | 54.93 | -11.188% | 5 | 27 | +108.047% |
| 2025-02-27 | 61.00 | 61.85 | 61.00 | 61.85 | -6.951% | 2 | 27 | +84.770% |
| 2025-02-24 | 67.07 | 67.07 | 66.47 | 66.47 | -7.681% | 2 | 25 | +71.927% |
| 2025-02-14 | 72.00 | 72.00 | 72.00 | 72.00 | +7.463% | 2 | 23 | +58.722% |
| 2025-01-27 | 67.00 | 67.00 | 67.00 | 67.00 | -1.238% | 1 | 23 | +70.567% |
| 2025-01-17 | 67.84 | 67.84 | 67.84 | 67.84 | +13.826% | 6 | 19 | +68.455% |
| 2025-01-13 | 59.60 | 59.60 | 59.60 | 59.60 | -11.045% | 2 | 19 | +91.745% |
| 2024-12-30 | 67.00 | 67.00 | 67.00 | 67.00 | +4.737% | 1 | 18 | +70.567% |
| 2024-11-15 | 63.97 | 63.97 | 63.97 | 63.97 | +10.579% | 4 | 18 | +78.646% |
| 2024-10-31 | 57.85 | 57.85 | 57.85 | 57.85 | -5.812% | 1 | 16 | +97.545% |
| 2024-10-29 | 61.42 | 61.42 | 61.42 | 61.42 | +11.450% | 1 | 15 | +86.063% |
| 2024-10-08 | 55.11 | 55.11 | 55.11 | 55.11 | +0.602% | 8 | 14 | +107.367% |
| 2024-10-02 | 54.80 | 55.10 | 54.75 | 54.78 | +1.444% | 12 | 6 | +108.616% |
| 2024-09-24 | 54.00 | 54.00 | 54.00 | 54.00 | -1.818% | 1 | 1 | +111.630% |
| 2024-09-19 | 55.00 | 55.00 | 55.00 | 55.00 | 0.000% | 1 | 1 | +107.782% |