VTI270115C00270000
VTI Jan 15 2027 270.00 Call
optionOPRA
InactiveOct 27, 2026
110.00USD+3.044%(+3.25)3Vol56OI
VTI270115C00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 110.00 | 110.00 | 110.00 | 110.00 | +3.044% | 3 | 57 | 0.000% |
| 2026-09-10 | 106.75 | 106.75 | 106.75 | 106.75 | +0.329% | 3 | 57 | +3.044% |
| 2026-07-10 | 106.40 | 106.40 | 106.40 | 106.40 | +14.965% | 2 | 57 | +3.383% |
| 2026-05-04 | 92.55 | 92.55 | 92.55 | 92.55 | -2.445% | 1 | 57 | +18.855% |
| 2026-05-01 | 94.87 | 94.87 | 94.87 | 94.87 | +5.306% | 2 | 57 | +15.948% |
| 2026-04-17 | 90.09 | 90.09 | 90.09 | 90.09 | +17.091% | 1 | 57 | +22.100% |
| 2026-04-10 | 76.94 | 76.94 | 76.94 | 76.94 | +15.352% | 1 | 57 | +42.969% |
| 2026-04-07 | 66.70 | 66.70 | 66.70 | 66.70 | +13.147% | 3 | 57 | +64.918% |
| 2026-03-30 | 58.95 | 58.95 | 58.95 | 58.95 | -1.388% | 2 | 56 | +86.599% |
| 2026-03-27 | 60.00 | 60.00 | 59.68 | 59.78 | -7.318% | 45 | 56 | +84.008% |
| 2026-03-26 | 64.50 | 64.50 | 64.50 | 64.50 | +0.781% | 2 | 39 | +70.543% |
| 2026-03-20 | 64.00 | 64.00 | 64.00 | 64.00 | -12.329% | 3 | 37 | +71.875% |
| 2026-03-13 | 73.00 | 73.00 | 73.00 | 73.00 | -2.667% | 1 | 34 | +50.685% |
| 2026-03-03 | 75.00 | 75.00 | 75.00 | 75.00 | -4.943% | 5 | 34 | +46.667% |
| 2026-02-13 | 78.90 | 78.90 | 78.90 | 78.90 | -0.755% | 1 | 34 | +39.417% |
| 2026-02-12 | 79.50 | 79.50 | 79.50 | 79.50 | -1.548% | 2 | 34 | +38.365% |
| 2026-02-03 | 80.75 | 80.75 | 80.75 | 80.75 | -3.212% | 3 | 32 | +36.223% |
| 2026-01-23 | 83.43 | 83.43 | 83.43 | 83.43 | +1.744% | 8 | 33 | +31.847% |
| 2026-01-20 | 82.00 | 82.00 | 82.00 | 82.00 | -1.205% | 1 | 25 | +34.146% |
| 2026-01-07 | 83.00 | 83.00 | 83.00 | 83.00 | 0.000% | 1 | 25 | +32.530% |
| 2026-01-06 | 83.00 | 83.00 | 83.00 | 83.00 | -0.990% | 1 | 24 | +32.530% |
| 2025-12-24 | 83.83 | 83.83 | 83.83 | 83.83 | +6.654% | 2 | 25 | +31.218% |
| 2025-12-16 | 78.60 | 78.60 | 78.60 | 78.60 | +0.769% | 17 | 25 | +39.949% |
| 2025-12-15 | 78.00 | 78.00 | 78.00 | 78.00 | -6.765% | 1 | 38 | +41.026% |
| 2025-12-04 | 83.46 | 83.66 | 83.46 | 83.66 | +4.536% | 6 | 38 | +31.485% |
| 2025-11-28 | 80.03 | 80.03 | 80.03 | 80.03 | +4.614% | 1 | 43 | +37.448% |
| 2025-11-14 | 76.50 | 76.50 | 76.50 | 76.50 | -3.894% | 1 | 43 | +43.791% |
| 2025-11-04 | 79.50 | 79.60 | 79.50 | 79.60 | -4.898% | 8 | 43 | +38.191% |
| 2025-10-28 | 83.70 | 83.70 | 83.70 | 83.70 | +17.227% | 1 | 44 | +31.422% |
| 2025-10-14 | 71.40 | 71.40 | 71.40 | 71.40 | +0.309% | 1 | 43 | +54.062% |
| 2025-09-25 | 72.48 | 72.48 | 71.18 | 71.18 | -7.378% | 2 | 42 | +54.538% |
| 2025-09-23 | 76.85 | 76.85 | 76.85 | 76.85 | +14.873% | 2 | 41 | +43.136% |
| 2025-09-04 | 66.90 | 66.90 | 66.90 | 66.90 | +4.319% | 2 | 41 | +64.425% |
| 2025-08-26 | 65.52 | 65.52 | 64.13 | 64.13 | -2.390% | 4 | 39 | +71.527% |
| 2025-08-14 | 65.50 | 65.70 | 65.50 | 65.70 | +19.455% | 2 | 39 | +67.428% |
| 2025-08-01 | 55.00 | 55.00 | 55.00 | 55.00 | -7.251% | 5 | 39 | +100.000% |
| 2025-07-22 | 59.30 | 59.30 | 59.30 | 59.30 | +5.893% | 2 | 39 | +85.497% |
| 2025-07-09 | 56.00 | 56.00 | 56.00 | 56.00 | +1.633% | 1 | 37 | +96.429% |
| 2025-06-30 | 54.30 | 55.10 | 54.30 | 55.10 | +3.962% | 4 | 38 | +99.637% |
| 2025-06-26 | 52.25 | 53.35 | 51.83 | 53.00 | +10.902% | 4 | 40 | +107.547% |
| 2025-06-23 | 47.79 | 47.79 | 47.79 | 47.79 | +1.465% | 1 | 40 | +130.174% |
| 2025-06-20 | 47.10 | 47.10 | 47.10 | 47.10 | -4.268% | 2 | 41 | +133.546% |
| 2025-06-18 | 49.20 | 49.20 | 49.20 | 49.20 | -0.304% | 1 | 42 | +123.577% |
| 2025-06-16 | 49.40 | 49.53 | 49.35 | 49.35 | +9.424% | 10 | 42 | +122.898% |
| 2025-05-30 | 45.18 | 45.18 | 45.10 | 45.10 | +11.911% | 4 | 42 | +143.902% |
| 2025-05-23 | 40.82 | 40.82 | 40.30 | 40.30 | -7.228% | 4 | 41 | +172.953% |
| 2025-05-21 | 44.50 | 44.50 | 43.44 | 43.44 | -7.377% | 2 | 41 | +153.223% |
| 2025-05-20 | 46.90 | 46.90 | 46.90 | 46.90 | -2.292% | 2 | 41 | +134.542% |
| 2025-05-19 | 48.00 | 48.00 | 48.00 | 48.00 | +4.348% | 1 | 41 | +129.167% |
| 2025-05-13 | 46.00 | 46.00 | 46.00 | 46.00 | +16.989% | 1 | 41 | +139.130% |
| 2025-05-08 | 39.32 | 39.32 | 39.32 | 39.32 | +3.474% | 2 | 42 | +179.756% |
| 2025-05-05 | 38.00 | 38.00 | 38.00 | 38.00 | +20.635% | 2 | 42 | +189.474% |
| 2025-04-25 | 31.50 | 31.50 | 31.50 | 31.50 | 0.000% | 2 | 42 | +249.206% |
| 2025-04-24 | 31.50 | 31.50 | 31.50 | 31.50 | +2.107% | 1 | 41 | +249.206% |
| 2025-04-23 | 30.85 | 30.85 | 30.85 | 30.85 | +23.548% | 1 | 42 | +256.564% |
| 2025-04-16 | 24.97 | 24.97 | 24.97 | 24.97 | -17.970% | 1 | 41 | +340.529% |
| 2025-04-15 | 30.44 | 30.44 | 30.44 | 30.44 | +5.329% | 12 | 42 | +261.367% |
| 2025-04-09 | 27.50 | 29.26 | 27.50 | 28.90 | +48.816% | 4 | 30 | +280.623% |
| 2025-04-08 | 24.90 | 24.90 | 19.42 | 19.42 | +1.942% | 11 | 30 | +466.426% |
| 2025-04-07 | 18.50 | 19.05 | 18.50 | 19.05 | -9.286% | 11 | 24 | +477.428% |
| 2025-04-04 | 21.50 | 21.50 | 21.00 | 21.00 | -27.586% | 4 | 33 | +423.810% |
| 2025-04-03 | 29.20 | 29.20 | 28.80 | 29.00 | -19.017% | 4 | 32 | +279.310% |
| 2025-04-01 | 35.81 | 35.81 | 35.81 | 35.81 | +8.515% | 2 | 30 | +207.177% |
| 2025-03-28 | 33.00 | 33.00 | 33.00 | 33.00 | -5.390% | 14 | 29 | +233.333% |
| 2025-03-13 | 35.05 | 35.05 | 34.88 | 34.88 | +1.691% | 3 | 24 | +215.367% |
| 2025-03-12 | 36.15 | 36.15 | 34.30 | 34.30 | -6.156% | 2 | 24 | +220.700% |
| 2025-03-11 | 36.55 | 36.55 | 36.55 | 36.55 | +0.828% | 1 | 24 | +200.958% |
| 2025-03-10 | 39.25 | 39.25 | 35.00 | 36.25 | -13.588% | 13 | 23 | +203.448% |
| 2025-03-04 | 40.60 | 42.35 | 40.60 | 41.95 | -24.414% | 3 | 12 | +162.217% |
| 2025-02-13 | 55.50 | 55.50 | 55.50 | 55.50 | -4.705% | 1 | 10 | +98.198% |
| 2025-01-24 | 58.24 | 58.24 | 58.24 | 58.24 | +4.937% | 2 | 10 | +88.874% |
| 2025-01-21 | 55.50 | 55.50 | 55.50 | 55.50 | +4.225% | 2 | 9 | +98.198% |
| 2025-01-17 | 53.25 | 53.25 | 53.25 | 53.25 | +2.404% | 2 | 8 | +106.573% |
| 2025-01-16 | 52.00 | 52.00 | 52.00 | 52.00 | +0.231% | 1 | 8 | +111.538% |
| 2025-01-15 | 51.88 | 51.88 | 51.88 | 51.88 | +6.969% | 1 | 7 | +112.028% |
| 2025-01-10 | 47.50 | 48.50 | 47.50 | 48.50 | -12.423% | 6 | 6 | +126.804% |
| 2024-12-26 | 55.38 | 55.38 | 55.38 | 55.38 | +7.118% | 1 | 5 | +98.628% |
| 2024-12-19 | 51.70 | 51.70 | 51.70 | 51.70 | -8.979% | 1 | 5 | +112.766% |
| 2024-11-25 | 56.80 | 56.80 | 56.80 | 56.80 | +1.410% | 1 | 5 | +93.662% |
| 2024-11-12 | 55.80 | 56.01 | 55.80 | 56.01 | +24.967% | 2 | 4 | +96.394% |
| 2024-10-31 | 44.82 | 44.82 | 44.82 | 44.82 | +7.792% | 1 | 5 | +145.426% |
| 2024-10-01 | 41.80 | 41.80 | 41.58 | 41.58 | -0.764% | 2 | 5 | +164.550% |
| 2024-09-30 | 42.20 | 42.20 | 41.90 | 41.90 | 0.000% | 6 | 3 | +162.530% |