Dark

VTI20270115C270
VTI Jan 15 2027 270.00 Call (VTI270115C00270000)
option OPRA

EOD

Sep 10, 2026

106.75+0.329%(+0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	106.7500	106.7500	106.7500	106.7500	+0.329%	3	57	0.000%
2026-07-10	106.4000	106.4000	106.4000	106.4000	+14.965%	2	57	+0.329%
2026-05-04	92.5500	92.5500	92.5500	92.5500	-2.445%	1	57	+15.343%
2026-05-01	94.8700	94.8700	94.8700	94.8700	+5.306%	2	57	+12.522%
2026-04-17	90.0900	90.0900	90.0900	90.0900	+17.091%	1	57	+18.493%
2026-04-10	76.9400	76.9400	76.9400	76.9400	+15.352%	1	57	+38.744%
2026-04-07	66.7000	66.7000	66.7000	66.7000	+13.147%	3	57	+60.045%
2026-03-30	58.9500	58.9500	58.9500	58.9500	-1.388%	2	56	+81.086%
2026-03-27	60.0000	60.0000	59.6800	59.7800	-7.318%	45	56	+78.571%
2026-03-26	64.5000	64.5000	64.5000	64.5000	+0.781%	2	39	+65.504%
2026-03-20	64.0000	64.0000	64.0000	64.0000	-12.329%	3	37	+66.797%
2026-03-13	73.0000	73.0000	73.0000	73.0000	-2.667%	1	34	+46.233%
2026-03-03	75.0000	75.0000	75.0000	75.0000	-4.943%	5	34	+42.333%
2026-02-13	78.9000	78.9000	78.9000	78.9000	-0.755%	1	34	+35.298%
2026-02-12	79.5000	79.5000	79.5000	79.5000	-1.548%	2	34	+34.277%
2026-02-03	80.7500	80.7500	80.7500	80.7500	-3.212%	3	32	+32.198%
2026-01-23	83.4300	83.4300	83.4300	83.4300	+1.744%	8	33	+27.952%
2026-01-20	82.0000	82.0000	82.0000	82.0000	-1.205%	1	25	+30.183%
2026-01-07	83.0000	83.0000	83.0000	83.0000	0.000%	1	25	+28.614%
2026-01-06	83.0000	83.0000	83.0000	83.0000	-0.990%	1	24	+28.614%
2025-12-24	83.8300	83.8300	83.8300	83.8300	+6.654%	2	25	+27.341%
2025-12-16	78.6000	78.6000	78.6000	78.6000	+0.769%	17	25	+35.814%
2025-12-15	78.0000	78.0000	78.0000	78.0000	-6.765%	1	38	+36.859%
2025-12-04	83.4600	83.6600	83.4600	83.6600	+4.536%	6	38	+27.600%
2025-11-28	80.0300	80.0300	80.0300	80.0300	+4.614%	1	43	+33.387%
2025-11-14	76.5000	76.5000	76.5000	76.5000	-3.894%	1	43	+39.542%
2025-11-04	79.5000	79.6000	79.5000	79.6000	-4.898%	8	43	+34.108%
2025-10-28	83.7000	83.7000	83.7000	83.7000	+17.227%	1	44	+27.539%
2025-10-14	71.4000	71.4000	71.4000	71.4000	+0.309%	1	43	+49.510%
2025-09-25	72.4800	72.4800	71.1800	71.1800	-7.378%	2	42	+49.972%
2025-09-23	76.8500	76.8500	76.8500	76.8500	+14.873%	2	41	+38.907%
2025-09-04	66.9000	66.9000	66.9000	66.9000	+4.319%	2	41	+59.567%
2025-08-26	65.5200	65.5200	64.1300	64.1300	-2.390%	4	39	+66.459%
2025-08-14	65.5000	65.7000	65.5000	65.7000	+19.455%	2	39	+62.481%
2025-08-01	55.0000	55.0000	55.0000	55.0000	-7.251%	5	39	+94.091%
2025-07-22	59.3000	59.3000	59.3000	59.3000	+5.893%	2	39	+80.017%
2025-07-09	56.0000	56.0000	56.0000	56.0000	+1.633%	1	37	+90.625%
2025-06-30	54.3000	55.1000	54.3000	55.1000	+3.962%	4	38	+93.739%
2025-06-26	52.2500	53.3500	51.8300	53.0000	+10.902%	4	40	+101.415%
2025-06-23	47.7900	47.7900	47.7900	47.7900	+1.465%	1	40	+123.373%
2025-06-20	47.1000	47.1000	47.1000	47.1000	-4.268%	2	41	+126.645%
2025-06-18	49.2000	49.2000	49.2000	49.2000	-0.304%	1	42	+116.972%
2025-06-16	49.4000	49.5300	49.3500	49.3500	+9.424%	10	42	+116.312%
2025-05-30	45.1800	45.1800	45.1000	45.1000	+11.911%	4	42	+136.696%
2025-05-23	40.8200	40.8200	40.3000	40.3000	-7.228%	4	41	+164.888%
2025-05-21	44.5000	44.5000	43.4400	43.4400	-7.377%	2	41	+145.741%
2025-05-20	46.9000	46.9000	46.9000	46.9000	-2.292%	2	41	+127.612%
2025-05-19	48.0000	48.0000	48.0000	48.0000	+4.348%	1	41	+122.396%
2025-05-13	46.0000	46.0000	46.0000	46.0000	+16.989%	1	41	+132.065%
2025-05-08	39.3200	39.3200	39.3200	39.3200	+3.474%	2	42	+171.490%
2025-05-05	38.0000	38.0000	38.0000	38.0000	+20.635%	2	42	+180.921%
2025-04-25	31.5000	31.5000	31.5000	31.5000	0.000%	2	42	+238.889%
2025-04-24	31.5000	31.5000	31.5000	31.5000	+2.107%	1	41	+238.889%
2025-04-23	30.8500	30.8500	30.8500	30.8500	+23.548%	1	42	+246.029%
2025-04-16	24.9700	24.9700	24.9700	24.9700	-17.970%	1	41	+327.513%
2025-04-15	30.4400	30.4400	30.4400	30.4400	+5.329%	12	42	+250.690%
2025-04-09	27.5000	29.2600	27.5000	28.9000	+48.816%	4	30	+269.377%
2025-04-08	24.9000	24.9000	19.4200	19.4200	+1.942%	11	30	+449.691%
2025-04-07	18.5000	19.0500	18.5000	19.0500	-9.286%	11	24	+460.367%
2025-04-04	21.5000	21.5000	21.0000	21.0000	-27.586%	4	33	+408.333%
2025-04-03	29.2000	29.2000	28.8000	29.0000	-19.017%	4	32	+268.103%
2025-04-01	35.8100	35.8100	35.8100	35.8100	+8.515%	2	30	+198.101%
2025-03-28	33.0000	33.0000	33.0000	33.0000	-5.390%	14	29	+223.485%
2025-03-13	35.0500	35.0500	34.8800	34.8800	+1.691%	3	24	+206.049%
2025-03-12	36.1500	36.1500	34.3000	34.3000	-6.156%	2	24	+211.224%
2025-03-11	36.5500	36.5500	36.5500	36.5500	+0.828%	1	24	+192.066%
2025-03-10	39.2500	39.2500	35.0000	36.2500	-13.588%	13	23	+194.483%
2025-03-04	40.6000	42.3500	40.6000	41.9500	-24.414%	3	12	+154.470%
2025-02-13	55.5000	55.5000	55.5000	55.5000	-4.705%	1	10	+92.342%
2025-01-24	58.2400	58.2400	58.2400	58.2400	+4.937%	2	10	+83.293%
2025-01-21	55.5000	55.5000	55.5000	55.5000	+4.225%	2	9	+92.342%
2025-01-17	53.2500	53.2500	53.2500	53.2500	+2.404%	2	8	+100.469%
2025-01-16	52.0000	52.0000	52.0000	52.0000	+0.231%	1	8	+105.288%
2025-01-15	51.8800	51.8800	51.8800	51.8800	+6.969%	1	7	+105.763%
2025-01-10	47.5000	48.5000	47.5000	48.5000	-12.423%	6	6	+120.103%
2024-12-26	55.3800	55.3800	55.3800	55.3800	+7.118%	1	5	+92.759%
2024-12-19	51.7000	51.7000	51.7000	51.7000	-8.979%	1	5	+106.480%
2024-11-25	56.8000	56.8000	56.8000	56.8000	+1.410%	1	5	+87.940%
2024-11-12	55.8000	56.0100	55.8000	56.0100	+24.967%	2	4	+90.591%
2024-10-31	44.8200	44.8200	44.8200	44.8200	+7.792%	1	5	+138.175%
2024-10-01	41.8000	41.8000	41.5800	41.5800	-0.764%	2	5	+156.734%
2024-09-30	42.2000	42.2000	41.9000	41.9000	0.000%	6	3	+154.773%