Dark

VTI20270115C280
VTI Jan 15 2027 280.00 Call (VTI270115C00280000)
option OPRA

EOD

Sep 4, 2026

103.90+3.900%(+3.90)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	103.9000	103.9000	103.9000	103.9000	+3.900%	18	85	0.000%
2026-09-01	100.0000	100.0000	100.0000	100.0000	-5.651%	1	85	+3.900%
2026-08-04	105.9900	105.9900	105.9900	105.9900	+8.264%	1	85	-1.972%
2026-07-14	97.9000	97.9000	97.9000	97.9000	-0.407%	1	85	+6.129%
2026-07-07	98.3000	98.3000	98.3000	98.3000	+4.797%	2	86	+5.697%
2026-06-23	93.8000	93.8000	93.8000	93.8000	+4.922%	1	86	+10.768%
2026-06-11	89.4000	89.4000	89.4000	89.4000	-11.485%	4	86	+16.219%
2026-06-02	100.4000	101.0000	100.4000	101.0000	+4.663%	13	82	+2.871%
2026-05-14	96.5000	96.5000	96.5000	96.5000	+3.652%	2	76	+7.668%
2026-05-11	92.1400	93.1000	92.1400	93.1000	+1.638%	7	76	+11.600%
2026-05-08	91.4900	91.6000	91.4600	91.6000	+13.507%	6	72	+13.428%
2026-04-20	80.8000	80.8000	80.7000	80.7000	-0.493%	4	69	+28.748%
2026-04-17	81.1000	81.1000	81.1000	81.1000	+19.970%	1	67	+28.113%
2026-04-10	67.5900	67.6000	67.5900	67.6000	+26.829%	4	68	+53.698%
2026-03-31	53.3000	53.3000	53.3000	53.3000	+1.854%	1	64	+94.934%
2026-03-27	52.3300	52.3300	52.3300	52.3300	-11.154%	1	64	+98.548%
2026-03-24	59.1000	59.1000	58.8900	58.9000	-1.472%	8	64	+76.401%
2026-03-23	59.7800	59.7800	59.7800	59.7800	+0.657%	1	57	+73.804%
2026-03-19	59.2300	59.3900	59.2300	59.3900	-7.822%	10	57	+74.945%
2026-03-16	64.4300	64.4300	64.4300	64.4300	+0.531%	2	47	+61.260%
2026-03-12	64.0900	64.0900	64.0900	64.0900	-3.187%	5	46	+62.116%
2026-03-06	66.5000	66.5000	66.2000	66.2000	-2.504%	4	46	+56.949%
2026-03-05	67.9000	67.9000	67.9000	67.9000	-4.902%	2	42	+53.019%
2026-03-04	71.4000	71.4000	71.4000	71.4000	+0.876%	1	42	+45.518%
2026-02-23	70.7800	70.7800	70.7800	70.7800	-7.899%	4	42	+46.793%
2026-01-27	76.8500	76.8500	76.8500	76.8500	+2.099%	1	42	+35.198%
2026-01-26	75.2700	75.2700	75.2700	75.2700	-2.183%	1	41	+38.036%
2026-01-15	76.9500	76.9500	76.9500	76.9500	+2.600%	1	42	+35.023%
2025-12-24	74.5000	75.0000	74.5000	75.0000	+1.187%	2	41	+38.533%
2025-12-23	74.1200	74.1200	74.1200	74.1200	+5.886%	1	41	+40.178%
2025-12-12	70.0000	70.0000	70.0000	70.0000	+5.263%	7	41	+48.429%
2025-11-25	66.5000	66.5000	66.5000	66.5000	+2.497%	1	45	+56.241%
2025-11-19	64.8800	64.8800	64.8800	64.8800	-1.293%	1	45	+60.142%
2025-11-17	69.0000	69.0000	65.7300	65.7300	-3.352%	2	45	+58.071%
2025-11-14	69.5500	69.5500	68.0100	68.0100	-0.410%	12	44	+52.772%
2025-11-06	68.2900	68.2900	68.2900	68.2900	+1.925%	1	54	+52.145%
2025-10-01	67.0000	67.0000	67.0000	67.0000	-0.961%	1	54	+55.075%
2025-09-24	67.6500	67.6500	67.6500	67.6500	-1.457%	1	53	+53.585%
2025-09-23	68.6500	68.6500	68.6500	68.6500	+10.708%	1	54	+51.347%
2025-09-17	62.0100	62.0100	62.0100	62.0100	-3.094%	1	54	+67.554%
2025-09-12	63.9900	63.9900	63.9900	63.9900	+6.579%	1	53	+62.369%
2025-09-05	60.0000	60.0400	60.0000	60.0400	+7.004%	2	53	+73.051%
2025-08-26	56.9000	56.9000	56.1100	56.1100	-1.561%	4	51	+85.172%
2025-08-18	56.9000	57.0000	56.9000	57.0000	-0.524%	2	51	+82.281%
2025-08-15	57.5000	57.5000	57.2000	57.3000	+0.438%	16	50	+81.326%
2025-08-14	57.5000	57.5000	57.0500	57.0500	+4.968%	10	45	+82.121%
2025-08-11	53.8000	54.7000	53.8000	54.3500	+1.210%	15	42	+91.168%
2025-08-08	53.6000	53.7000	53.6000	53.7000	+13.291%	2	50	+93.482%
2025-08-01	49.5000	49.5000	47.0000	47.4000	+20.611%	22	50	+119.198%
2025-06-20	39.3000	39.3000	39.3000	39.3000	-4.612%	2	42	+164.377%
2025-06-16	41.2000	41.2000	41.2000	41.2000	-1.246%	1	43	+152.184%
2025-06-13	41.7200	41.7200	41.7200	41.7200	-0.667%	2	44	+149.041%
2025-06-12	42.0000	42.0000	42.0000	42.0000	+3.423%	1	43	+147.381%
2025-05-19	40.3300	40.6100	40.3300	40.6100	+20.899%	2	43	+155.848%
2025-05-08	33.5900	33.5900	33.5900	33.5900	+10.858%	1	43	+209.318%
2025-05-06	30.3000	30.3000	30.3000	30.3000	-4.265%	2	44	+242.904%
2025-05-05	31.6500	31.6500	31.6500	31.6500	-2.795%	1	43	+228.278%
2025-05-02	32.5600	32.5600	32.5600	32.5600	+16.494%	2	43	+219.103%
2025-04-23	27.9000	27.9500	27.9000	27.9500	+17.982%	3	42	+271.735%
2025-04-15	23.6900	23.6900	23.6900	23.6900	-4.859%	2	43	+338.582%
2025-04-14	25.0000	25.0000	24.9000	24.9000	+63.816%	5	44	+317.269%
2025-04-09	15.2000	15.2000	15.2000	15.2000	-24.000%	1	41	+583.553%
2025-04-08	20.0000	20.0000	20.0000	20.0000	+19.048%	1	40	+419.500%
2025-04-07	12.0000	16.8000	12.0000	16.8000	+0.299%	8	41	+518.452%
2025-04-04	19.0000	20.0000	16.7500	16.7500	-50.590%	8	44	+520.299%
2025-03-26	33.9000	33.9000	33.9000	33.9000	-0.790%	1	41	+206.490%
2025-03-24	34.1700	34.1700	34.1700	34.1700	+12.884%	3	41	+204.068%
2025-03-21	29.5400	30.2700	29.5400	30.2700	+6.961%	12	44	+243.244%
2025-03-14	28.3000	28.3000	28.3000	28.3000	-8.710%	6	44	+267.138%
2025-03-10	31.0000	31.0000	31.0000	31.0000	-11.047%	1	42	+235.161%
2025-03-06	34.8500	34.8500	34.8500	34.8500	-12.875%	1	41	+198.135%
2025-02-27	40.0000	40.0000	40.0000	40.0000	-20.000%	3	41	+159.750%
2025-02-18	49.7000	50.0000	49.7000	50.0000	+8.225%	3	38	+107.800%
2025-01-17	46.2000	46.2000	46.2000	46.2000	+10.000%	2	38	+124.892%
2025-01-10	42.0000	42.0000	42.0000	42.0000	-2.326%	2	38	+147.381%
2024-12-31	43.0000	43.0000	43.0000	43.0000	-10.361%	1	36	+141.628%
2024-12-26	49.5200	49.5200	47.9700	47.9700	-4.651%	2	36	+116.594%
2024-12-10	50.3100	50.3100	50.3100	50.3100	+7.730%	10	35	+106.520%
2024-11-21	46.7000	46.7000	46.7000	46.7000	+7.356%	1	34	+122.484%
2024-11-15	44.5000	44.5000	43.2600	43.5000	-13.433%	6	34	+138.851%
2024-11-12	50.2500	50.2500	50.2500	50.2500	+2.635%	1	32	+106.766%
2024-11-11	48.9600	48.9600	48.9600	48.9600	+4.839%	1	32	+112.214%
2024-11-08	46.7000	46.7000	46.7000	46.7000	-0.299%	2	33	+122.484%
2024-11-07	46.8400	46.8400	46.8400	46.8400	+21.034%	5	34	+121.819%
2024-11-01	38.7000	38.7000	38.7000	38.7000	-6.634%	2	31	+168.475%
2024-10-30	41.4500	41.4500	41.4500	41.4500	-0.814%	18	31	+150.663%
2024-10-18	41.7900	41.7900	41.7900	41.7900	-3.039%	2	13	+148.624%
2024-10-17	41.3000	43.1000	41.3000	43.1000	+6.948%	8	14	+141.067%
2024-10-15	41.3500	41.3500	40.3000	40.3000	+2.806%	3	9	+157.816%
2024-10-11	39.2000	39.2000	39.2000	39.2000	+4.533%	2	6	+165.051%
2024-10-07	37.5000	37.5000	37.5000	37.5000	+3.306%	1	7	+177.067%
2024-09-30	36.3000	36.3000	36.3000	36.3000	+0.805%	1	6	+186.226%
2024-09-27	36.0000	36.0100	36.0000	36.0100	+1.437%	4	5	+188.531%
2024-09-23	35.5000	35.5000	35.5000	35.5000	+3.650%	1	4	+192.676%
2024-09-20	34.2500	34.2500	34.2500	34.2500	-3.167%	2	3	+203.358%
2024-09-19	35.3700	35.3700	35.3700	35.3700	-1.476%	1	2	+193.752%
2024-09-18	35.9000	35.9000	35.9000	35.9000	+11.560%	1	2	+189.415%
2024-09-16	32.1800	32.1800	32.1800	32.1800	0.000%	1	1	+222.871%