VTI270115C00280000
VTI Jan 15 2027 280.00 Call
optionOPRA
InactiveOct 28, 2026
100.85USD+0.850%(+0.85)1Vol71OI
VTI270115C00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 100.85 | 100.85 | 100.85 | 100.85 | +0.850% | 1 | 74 | 0.000% |
| 2026-10-15 | 100.00 | 100.00 | 100.00 | 100.00 | 0.000% | 1 | 75 | +0.850% |
| 2026-10-14 | 100.00 | 100.00 | 100.00 | 100.00 | -1.361% | 1 | 76 | +0.850% |
| 2026-10-02 | 101.38 | 101.38 | 101.38 | 101.38 | -1.189% | 1 | 76 | -0.523% |
| 2026-09-25 | 102.20 | 102.60 | 102.20 | 102.60 | -1.251% | 14 | 75 | -1.706% |
| 2026-09-04 | 103.90 | 103.90 | 103.90 | 103.90 | +3.900% | 18 | 85 | -2.936% |
| 2026-09-01 | 100.00 | 100.00 | 100.00 | 100.00 | -5.651% | 1 | 85 | +0.850% |
| 2026-08-04 | 105.99 | 105.99 | 105.99 | 105.99 | +8.264% | 1 | 85 | -4.850% |
| 2026-07-14 | 97.90 | 97.90 | 97.90 | 97.90 | -0.407% | 1 | 86 | +3.013% |
| 2026-07-07 | 98.30 | 98.30 | 98.30 | 98.30 | +4.797% | 2 | 86 | +2.594% |
| 2026-06-23 | 93.80 | 93.80 | 93.80 | 93.80 | +4.922% | 1 | 86 | +7.516% |
| 2026-06-11 | 89.40 | 89.40 | 89.40 | 89.40 | -11.485% | 4 | 82 | +12.808% |
| 2026-06-02 | 100.40 | 101.00 | 100.40 | 101.00 | +4.663% | 13 | 76 | -0.149% |
| 2026-05-14 | 96.50 | 96.50 | 96.50 | 96.50 | +3.652% | 2 | 76 | +4.508% |
| 2026-05-11 | 92.14 | 93.10 | 92.14 | 93.10 | +1.638% | 7 | 76 | +8.324% |
| 2026-05-08 | 91.49 | 91.60 | 91.46 | 91.60 | +13.507% | 6 | 72 | +10.098% |
| 2026-04-20 | 80.80 | 80.80 | 80.70 | 80.70 | -0.493% | 4 | 69 | +24.969% |
| 2026-04-17 | 81.10 | 81.10 | 81.10 | 81.10 | +19.970% | 1 | 67 | +24.353% |
| 2026-04-10 | 67.59 | 67.60 | 67.59 | 67.60 | +26.829% | 4 | 68 | +49.186% |
| 2026-03-31 | 53.30 | 53.30 | 53.30 | 53.30 | +1.854% | 1 | 64 | +89.212% |
| 2026-03-27 | 52.33 | 52.33 | 52.33 | 52.33 | -11.154% | 1 | 64 | +92.719% |
| 2026-03-24 | 59.10 | 59.10 | 58.89 | 58.90 | -1.472% | 8 | 64 | +71.222% |
| 2026-03-23 | 59.78 | 59.78 | 59.78 | 59.78 | +0.657% | 1 | 57 | +68.702% |
| 2026-03-19 | 59.23 | 59.39 | 59.23 | 59.39 | -7.822% | 10 | 57 | +69.810% |
| 2026-03-16 | 64.43 | 64.43 | 64.43 | 64.43 | +0.531% | 2 | 47 | +56.526% |
| 2026-03-12 | 64.09 | 64.09 | 64.09 | 64.09 | -3.187% | 5 | 46 | +57.357% |
| 2026-03-06 | 66.50 | 66.50 | 66.20 | 66.20 | -2.504% | 4 | 46 | +52.341% |
| 2026-03-05 | 67.90 | 67.90 | 67.90 | 67.90 | -4.902% | 2 | 42 | +48.527% |
| 2026-03-04 | 71.40 | 71.40 | 71.40 | 71.40 | +0.876% | 1 | 42 | +41.246% |
| 2026-02-23 | 70.78 | 70.78 | 70.78 | 70.78 | -7.899% | 4 | 42 | +42.484% |
| 2026-01-27 | 76.85 | 76.85 | 76.85 | 76.85 | +2.099% | 1 | 42 | +31.230% |
| 2026-01-26 | 75.27 | 75.27 | 75.27 | 75.27 | -2.183% | 1 | 41 | +33.984% |
| 2026-01-15 | 76.95 | 76.95 | 76.95 | 76.95 | +2.600% | 1 | 42 | +31.059% |
| 2025-12-24 | 74.50 | 75.00 | 74.50 | 75.00 | +1.187% | 2 | 41 | +34.467% |
| 2025-12-23 | 74.12 | 74.12 | 74.12 | 74.12 | +5.886% | 1 | 41 | +36.063% |
| 2025-12-12 | 70.00 | 70.00 | 70.00 | 70.00 | +5.263% | 7 | 41 | +44.071% |
| 2025-11-25 | 66.50 | 66.50 | 66.50 | 66.50 | +2.497% | 1 | 45 | +51.654% |
| 2025-11-19 | 64.88 | 64.88 | 64.88 | 64.88 | -1.293% | 1 | 45 | +55.441% |
| 2025-11-17 | 69.00 | 69.00 | 65.73 | 65.73 | -3.352% | 2 | 45 | +53.431% |
| 2025-11-14 | 69.55 | 69.55 | 68.01 | 68.01 | -0.410% | 12 | 44 | +48.287% |
| 2025-11-06 | 68.29 | 68.29 | 68.29 | 68.29 | +1.925% | 1 | 54 | +47.679% |
| 2025-10-01 | 67.00 | 67.00 | 67.00 | 67.00 | -0.961% | 1 | 54 | +50.522% |
| 2025-09-24 | 67.65 | 67.65 | 67.65 | 67.65 | -1.457% | 1 | 53 | +49.076% |
| 2025-09-23 | 68.65 | 68.65 | 68.65 | 68.65 | +10.708% | 1 | 54 | +46.905% |
| 2025-09-17 | 62.01 | 62.01 | 62.01 | 62.01 | -3.094% | 1 | 54 | +62.635% |
| 2025-09-12 | 63.99 | 63.99 | 63.99 | 63.99 | +6.579% | 1 | 53 | +57.603% |
| 2025-09-05 | 60.00 | 60.04 | 60.00 | 60.04 | +7.004% | 2 | 53 | +67.971% |
| 2025-08-26 | 56.90 | 56.90 | 56.11 | 56.11 | -1.561% | 4 | 51 | +79.736% |
| 2025-08-18 | 56.90 | 57.00 | 56.90 | 57.00 | -0.524% | 2 | 51 | +76.930% |
| 2025-08-15 | 57.50 | 57.50 | 57.20 | 57.30 | +0.438% | 16 | 50 | +76.003% |
| 2025-08-14 | 57.50 | 57.50 | 57.05 | 57.05 | +4.968% | 10 | 45 | +76.775% |
| 2025-08-11 | 53.80 | 54.70 | 53.80 | 54.35 | +1.210% | 15 | 42 | +85.557% |
| 2025-08-08 | 53.60 | 53.70 | 53.60 | 53.70 | +13.291% | 2 | 50 | +87.803% |
| 2025-08-01 | 49.50 | 49.50 | 47.00 | 47.40 | +20.611% | 22 | 50 | +112.764% |
| 2025-06-20 | 39.30 | 39.30 | 39.30 | 39.30 | -4.612% | 2 | 42 | +156.616% |
| 2025-06-16 | 41.20 | 41.20 | 41.20 | 41.20 | -1.246% | 1 | 43 | +144.782% |
| 2025-06-13 | 41.72 | 41.72 | 41.72 | 41.72 | -0.667% | 2 | 44 | +141.731% |
| 2025-06-12 | 42.00 | 42.00 | 42.00 | 42.00 | +3.423% | 1 | 43 | +140.119% |
| 2025-05-19 | 40.33 | 40.61 | 40.33 | 40.61 | +20.899% | 2 | 43 | +148.338% |
| 2025-05-08 | 33.59 | 33.59 | 33.59 | 33.59 | +10.858% | 1 | 43 | +200.238% |
| 2025-05-06 | 30.30 | 30.30 | 30.30 | 30.30 | -4.265% | 2 | 44 | +232.838% |
| 2025-05-05 | 31.65 | 31.65 | 31.65 | 31.65 | -2.795% | 1 | 43 | +218.641% |
| 2025-05-02 | 32.56 | 32.56 | 32.56 | 32.56 | +16.494% | 2 | 43 | +209.736% |
| 2025-04-23 | 27.90 | 27.95 | 27.90 | 27.95 | +17.982% | 3 | 42 | +260.823% |
| 2025-04-15 | 23.69 | 23.69 | 23.69 | 23.69 | -4.859% | 2 | 43 | +325.707% |
| 2025-04-14 | 25.00 | 25.00 | 24.90 | 24.90 | +63.816% | 5 | 44 | +305.020% |
| 2025-04-09 | 15.20 | 15.20 | 15.20 | 15.20 | -24.000% | 1 | 41 | +563.487% |
| 2025-04-08 | 20.00 | 20.00 | 20.00 | 20.00 | +19.048% | 1 | 40 | +404.250% |
| 2025-04-07 | 12.00 | 16.80 | 12.00 | 16.80 | +0.299% | 8 | 41 | +500.298% |
| 2025-04-04 | 19.00 | 20.00 | 16.75 | 16.75 | -50.590% | 8 | 44 | +502.090% |
| 2025-03-26 | 33.90 | 33.90 | 33.90 | 33.90 | -0.790% | 1 | 41 | +197.493% |
| 2025-03-24 | 34.17 | 34.17 | 34.17 | 34.17 | +12.884% | 3 | 41 | +195.142% |
| 2025-03-21 | 29.54 | 30.27 | 29.54 | 30.27 | +6.961% | 12 | 44 | +233.168% |
| 2025-03-14 | 28.30 | 28.30 | 28.30 | 28.30 | -8.710% | 6 | 44 | +256.360% |
| 2025-03-10 | 31.00 | 31.00 | 31.00 | 31.00 | -11.047% | 1 | 42 | +225.323% |
| 2025-03-06 | 34.85 | 34.85 | 34.85 | 34.85 | -12.875% | 1 | 41 | +189.383% |
| 2025-02-27 | 40.00 | 40.00 | 40.00 | 40.00 | -20.000% | 3 | 41 | +152.125% |
| 2025-02-18 | 49.70 | 50.00 | 49.70 | 50.00 | +8.225% | 3 | 38 | +101.700% |
| 2025-01-17 | 46.20 | 46.20 | 46.20 | 46.20 | +10.000% | 2 | 38 | +118.290% |
| 2025-01-10 | 42.00 | 42.00 | 42.00 | 42.00 | -2.326% | 2 | 38 | +140.119% |
| 2024-12-31 | 43.00 | 43.00 | 43.00 | 43.00 | -10.361% | 1 | 36 | +134.535% |
| 2024-12-26 | 49.52 | 49.52 | 47.97 | 47.97 | -4.651% | 2 | 36 | +110.236% |
| 2024-12-10 | 50.31 | 50.31 | 50.31 | 50.31 | +7.730% | 10 | 35 | +100.457% |
| 2024-11-21 | 46.70 | 46.70 | 46.70 | 46.70 | +7.356% | 1 | 34 | +115.953% |
| 2024-11-15 | 44.50 | 44.50 | 43.26 | 43.50 | -13.433% | 6 | 34 | +131.839% |
| 2024-11-12 | 50.25 | 50.25 | 50.25 | 50.25 | +2.635% | 1 | 32 | +100.697% |
| 2024-11-11 | 48.96 | 48.96 | 48.96 | 48.96 | +4.839% | 1 | 32 | +105.984% |
| 2024-11-08 | 46.70 | 46.70 | 46.70 | 46.70 | -0.299% | 2 | 33 | +115.953% |
| 2024-11-07 | 46.84 | 46.84 | 46.84 | 46.84 | +21.034% | 5 | 34 | +115.307% |
| 2024-11-01 | 38.70 | 38.70 | 38.70 | 38.70 | -6.634% | 2 | 31 | +160.594% |
| 2024-10-30 | 41.45 | 41.45 | 41.45 | 41.45 | -0.814% | 18 | 31 | +143.305% |
| 2024-10-18 | 41.79 | 41.79 | 41.79 | 41.79 | -3.039% | 2 | 13 | +141.326% |
| 2024-10-17 | 41.30 | 43.10 | 41.30 | 43.10 | +6.948% | 8 | 14 | +133.991% |
| 2024-10-15 | 41.35 | 41.35 | 40.30 | 40.30 | +2.806% | 3 | 9 | +150.248% |
| 2024-10-11 | 39.20 | 39.20 | 39.20 | 39.20 | +4.533% | 2 | 6 | +157.270% |
| 2024-10-07 | 37.50 | 37.50 | 37.50 | 37.50 | +3.306% | 1 | 7 | +168.933% |
| 2024-09-30 | 36.30 | 36.30 | 36.30 | 36.30 | +0.805% | 1 | 6 | +177.824% |
| 2024-09-27 | 36.00 | 36.01 | 36.00 | 36.01 | +1.437% | 4 | 5 | +180.061% |
| 2024-09-23 | 35.50 | 35.50 | 35.50 | 35.50 | +3.650% | 1 | 4 | +184.085% |
| 2024-09-20 | 34.25 | 34.25 | 34.25 | 34.25 | -3.167% | 2 | 3 | +194.453% |
| 2024-09-19 | 35.37 | 35.37 | 35.37 | 35.37 | -1.476% | 1 | 2 | +185.129% |
| 2024-09-18 | 35.90 | 35.90 | 35.90 | 35.90 | +11.560% | 1 | 2 | +180.919% |
| 2024-09-16 | 32.18 | 32.18 | 32.18 | 32.18 | 0.000% | 1 | 1 | +213.393% |