VTI270115C00285000
VTI Jan 15 2027 285.00 Call
optionOPRA
InactiveOct 6, 2026
101.28USD+1.994%(+1.98)1Vol88OI
VTI270115C00285000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 101.28 | 101.28 | 101.28 | 101.28 | +1.994% | 1 | 89 | 0.000% |
| 2026-09-21 | 99.50 | 99.50 | 99.30 | 99.30 | +6.033% | 3 | 90 | +1.994% |
| 2026-09-18 | 93.65 | 93.65 | 93.65 | 93.65 | +1.408% | 1 | 89 | +8.147% |
| 2026-09-10 | 92.35 | 92.35 | 92.35 | 92.35 | -6.905% | 1 | 88 | +9.670% |
| 2026-09-04 | 99.20 | 99.20 | 99.20 | 99.20 | +0.598% | 18 | 88 | +2.097% |
| 2026-08-27 | 98.61 | 98.61 | 98.61 | 98.61 | +13.541% | 1 | 88 | +2.708% |
| 2026-07-29 | 86.85 | 86.85 | 86.85 | 86.85 | -0.856% | 1 | 89 | +16.615% |
| 2026-07-28 | 87.60 | 87.60 | 87.60 | 87.60 | -5.430% | 1 | 90 | +15.616% |
| 2026-06-30 | 92.63 | 92.63 | 92.63 | 92.63 | +1.279% | 2 | 90 | +9.338% |
| 2026-06-17 | 91.46 | 91.46 | 91.46 | 91.46 | -1.486% | 5 | 89 | +10.737% |
| 2026-05-27 | 92.84 | 92.84 | 92.84 | 92.84 | +23.048% | 1 | 90 | +9.091% |
| 2026-04-29 | 75.45 | 75.45 | 75.45 | 75.45 | -1.758% | 1 | 90 | +34.235% |
| 2026-04-24 | 76.72 | 76.83 | 76.61 | 76.80 | +2.332% | 14 | 89 | +31.875% |
| 2026-04-17 | 75.05 | 75.05 | 75.05 | 75.05 | +54.742% | 1 | 87 | +34.950% |
| 2026-03-27 | 48.50 | 48.50 | 48.50 | 48.50 | -11.529% | 1 | 87 | +108.825% |
| 2026-03-20 | 54.82 | 54.82 | 54.82 | 54.82 | -1.279% | 5 | 87 | +84.750% |
| 2026-03-19 | 55.53 | 55.53 | 55.53 | 55.53 | -4.259% | 1 | 84 | +82.388% |
| 2026-03-16 | 58.00 | 58.00 | 58.00 | 58.00 | -2.060% | 2 | 85 | +74.621% |
| 2026-03-09 | 59.22 | 59.22 | 59.22 | 59.22 | -6.740% | 1 | 83 | +71.023% |
| 2026-03-03 | 63.50 | 63.50 | 63.50 | 63.50 | -3.053% | 1 | 84 | +59.496% |
| 2026-02-13 | 65.50 | 65.50 | 65.50 | 65.50 | +0.506% | 4 | 80 | +54.626% |
| 2026-02-05 | 65.17 | 65.17 | 65.17 | 65.17 | -11.152% | 1 | 80 | +55.409% |
| 2026-01-15 | 73.35 | 73.35 | 73.35 | 73.35 | +2.401% | 4 | 80 | +38.078% |
| 2026-01-12 | 71.63 | 71.63 | 71.63 | 71.63 | +4.174% | 1 | 84 | +41.393% |
| 2025-12-29 | 68.76 | 68.76 | 68.76 | 68.76 | +0.058% | 1 | 85 | +47.295% |
| 2025-12-22 | 68.72 | 68.72 | 68.72 | 68.72 | +3.775% | 1 | 85 | +47.381% |
| 2025-12-16 | 66.77 | 66.77 | 66.22 | 66.22 | -1.794% | 4 | 85 | +52.945% |
| 2025-12-15 | 67.43 | 67.43 | 67.43 | 67.43 | +7.595% | 1 | 85 | +50.200% |
| 2025-11-19 | 62.67 | 62.67 | 62.67 | 62.67 | +4.242% | 1 | 84 | +61.608% |
| 2025-11-18 | 60.12 | 60.12 | 60.12 | 60.12 | -10.933% | 1 | 83 | +68.463% |
| 2025-11-04 | 67.50 | 67.50 | 67.50 | 67.50 | -4.930% | 8 | 82 | +50.044% |
| 2025-10-31 | 70.80 | 71.00 | 70.80 | 71.00 | +12.342% | 2 | 82 | +42.648% |
| 2025-10-13 | 62.60 | 63.20 | 62.60 | 63.20 | +2.764% | 2 | 83 | +60.253% |
| 2025-10-10 | 61.50 | 61.50 | 61.50 | 61.50 | -2.721% | 1 | 82 | +64.683% |
| 2025-09-29 | 63.22 | 63.22 | 63.22 | 63.22 | +2.797% | 2 | 81 | +60.202% |
| 2025-09-25 | 61.50 | 61.50 | 61.50 | 61.50 | -1.914% | 2 | 83 | +64.683% |
| 2025-09-24 | 62.70 | 62.70 | 62.70 | 62.70 | -1.415% | 1 | 85 | +61.531% |
| 2025-09-23 | 64.70 | 64.70 | 63.60 | 63.60 | +1.809% | 2 | 85 | +59.245% |
| 2025-09-19 | 62.14 | 62.47 | 62.14 | 62.47 | -0.478% | 6 | 86 | +62.126% |
| 2025-09-18 | 65.00 | 65.00 | 62.77 | 62.77 | +3.718% | 8 | 82 | +61.351% |
| 2025-09-16 | 60.52 | 60.52 | 60.52 | 60.52 | -0.461% | 2 | 85 | +67.350% |
| 2025-09-15 | 60.80 | 60.80 | 60.80 | 60.80 | +1.774% | 3 | 84 | +66.579% |
| 2025-09-12 | 59.74 | 59.74 | 59.74 | 59.74 | +13.359% | 1 | 84 | +69.535% |
| 2025-08-28 | 52.70 | 52.70 | 52.70 | 52.70 | -3.744% | 1 | 85 | +92.182% |
| 2025-08-27 | 54.75 | 54.75 | 54.75 | 54.75 | +3.536% | 1 | 85 | +84.986% |
| 2025-08-25 | 52.88 | 52.88 | 52.88 | 52.88 | +5.067% | 4 | 85 | +91.528% |
| 2025-08-21 | 50.52 | 50.52 | 49.20 | 50.33 | -5.749% | 5 | 81 | +101.232% |
| 2025-08-15 | 53.50 | 53.50 | 53.30 | 53.40 | -0.187% | 4 | 79 | +89.663% |
| 2025-08-14 | 53.80 | 53.80 | 53.50 | 53.50 | +20.306% | 14 | 77 | +89.308% |
| 2025-08-01 | 45.80 | 45.80 | 43.48 | 44.47 | -10.343% | 21 | 73 | +127.749% |
| 2025-07-30 | 49.60 | 49.60 | 49.60 | 49.60 | -1.195% | 1 | 71 | +104.194% |
| 2025-07-29 | 52.00 | 52.00 | 50.20 | 50.20 | -0.849% | 9 | 72 | +101.753% |
| 2025-07-25 | 50.63 | 50.63 | 50.63 | 50.63 | +2.907% | 1 | 67 | +100.040% |
| 2025-07-21 | 49.20 | 49.20 | 49.20 | 49.20 | +3.361% | 2 | 66 | +105.854% |
| 2025-07-10 | 47.50 | 47.60 | 47.50 | 47.60 | +6.966% | 3 | 68 | +112.773% |
| 2025-06-27 | 44.50 | 44.50 | 44.50 | 44.50 | +18.667% | 1 | 69 | +127.596% |
| 2025-06-23 | 37.50 | 37.50 | 37.50 | 37.50 | +0.267% | 1 | 69 | +170.080% |
| 2025-06-20 | 37.40 | 37.40 | 37.40 | 37.40 | -6.500% | 2 | 70 | +170.802% |
| 2025-06-11 | 40.00 | 40.00 | 40.00 | 40.00 | +3.627% | 1 | 70 | +153.200% |
| 2025-06-06 | 38.60 | 38.60 | 38.60 | 38.60 | +12.177% | 2 | 70 | +162.383% |
| 2025-06-02 | 34.41 | 34.41 | 34.41 | 34.41 | -0.174% | 5 | 71 | +194.333% |
| 2025-05-27 | 34.47 | 34.47 | 34.47 | 34.47 | +4.455% | 3 | 69 | +193.821% |
| 2025-05-23 | 31.60 | 33.00 | 31.60 | 33.00 | -6.250% | 44 | 66 | +206.909% |
| 2025-05-21 | 35.20 | 35.20 | 35.20 | 35.20 | -0.677% | 1 | 66 | +187.727% |
| 2025-05-13 | 35.44 | 35.44 | 35.44 | 35.44 | +4.235% | 2 | 66 | +185.779% |
| 2025-05-12 | 34.00 | 34.00 | 34.00 | 34.00 | +38.493% | 1 | 66 | +197.882% |
| 2025-04-25 | 24.55 | 24.55 | 24.55 | 24.55 | +11.591% | 2 | 66 | +312.546% |
| 2025-04-23 | 22.00 | 22.00 | 22.00 | 22.00 | -5.172% | 1 | 65 | +360.364% |
| 2025-04-14 | 23.20 | 23.20 | 23.20 | 23.20 | +37.278% | 2 | 65 | +336.552% |
| 2025-04-04 | 16.50 | 16.90 | 16.50 | 16.90 | -23.874% | 22 | 63 | +499.290% |
| 2025-04-03 | 22.20 | 22.20 | 22.20 | 22.20 | -15.589% | 10 | 53 | +356.216% |
| 2025-04-01 | 26.30 | 26.30 | 26.30 | 26.30 | -8.997% | 1 | 43 | +285.095% |
| 2025-03-20 | 28.90 | 28.90 | 28.90 | 28.90 | +6.250% | 1 | 43 | +250.450% |
| 2025-03-19 | 27.20 | 27.20 | 27.20 | 27.20 | -3.306% | 1 | 42 | +272.353% |
| 2025-03-10 | 28.13 | 28.13 | 28.13 | 28.13 | -12.094% | 1 | 41 | +260.043% |
| 2025-03-07 | 32.00 | 32.00 | 32.00 | 32.00 | -3.788% | 4 | 42 | +216.500% |
| 2025-03-04 | 32.00 | 33.26 | 32.00 | 33.26 | -14.718% | 2 | 40 | +204.510% |
| 2025-02-25 | 39.00 | 39.00 | 39.00 | 39.00 | -8.579% | 2 | 37 | +159.692% |
| 2025-02-03 | 42.66 | 42.66 | 42.66 | 42.66 | -0.791% | 1 | 37 | +137.412% |
| 2025-01-28 | 43.00 | 43.00 | 43.00 | 43.00 | -10.398% | 1 | 38 | +135.535% |
| 2025-01-24 | 48.00 | 48.00 | 47.99 | 47.99 | +3.204% | 4 | 38 | +111.044% |
| 2025-01-23 | 46.50 | 46.50 | 46.50 | 46.50 | +2.198% | 2 | 39 | +117.806% |
| 2025-01-22 | 45.50 | 45.50 | 45.50 | 45.50 | +7.311% | 1 | 39 | +122.593% |
| 2025-01-03 | 42.40 | 42.40 | 42.40 | 42.40 | +7.614% | 4 | 39 | +138.868% |
| 2025-01-02 | 39.40 | 39.40 | 39.40 | 39.40 | -1.500% | 4 | 39 | +157.056% |
| 2024-12-20 | 40.00 | 40.00 | 40.00 | 40.00 | -16.667% | 1 | 39 | +153.200% |
| 2024-12-11 | 48.00 | 48.00 | 48.00 | 48.00 | +1.053% | 3 | 38 | +111.000% |
| 2024-12-09 | 47.50 | 47.50 | 47.50 | 47.50 | +5.556% | 2 | 38 | +113.221% |
| 2024-11-27 | 45.00 | 45.00 | 45.00 | 45.00 | +0.626% | 1 | 35 | +125.067% |
| 2024-11-22 | 44.72 | 44.72 | 44.72 | 44.72 | +12.165% | 2 | 35 | +126.476% |
| 2024-11-19 | 39.87 | 39.87 | 39.87 | 39.87 | -1.312% | 1 | 36 | +154.026% |
| 2024-11-15 | 40.40 | 40.40 | 40.40 | 40.40 | -6.912% | 2 | 35 | +150.693% |
| 2024-11-08 | 43.40 | 43.40 | 43.40 | 43.40 | +14.211% | 2 | 35 | +133.364% |
| 2024-10-30 | 38.00 | 38.00 | 38.00 | 38.00 | +0.053% | 19 | 35 | +166.526% |
| 2024-10-29 | 37.98 | 37.98 | 37.98 | 37.98 | -0.315% | 1 | 17 | +166.667% |
| 2024-10-28 | 38.10 | 38.10 | 38.10 | 38.10 | -1.295% | 5 | 17 | +165.827% |
| 2024-10-22 | 38.60 | 38.60 | 38.60 | 38.60 | -1.531% | 1 | 13 | +162.383% |
| 2024-10-21 | 39.20 | 39.20 | 39.20 | 39.20 | +1.554% | 1 | 13 | +158.367% |
| 2024-10-17 | 38.60 | 38.60 | 38.60 | 38.60 | +6.925% | 1 | 13 | +162.383% |
| 2024-10-10 | 36.10 | 36.10 | 36.10 | 36.10 | +5.340% | 1 | 13 | +180.554% |
| 2024-10-04 | 34.27 | 34.27 | 34.27 | 34.27 | +5.123% | 2 | 13 | +195.535% |
| 2024-10-02 | 32.88 | 32.88 | 32.60 | 32.60 | -2.687% | 4 | 12 | +210.675% |
| 2024-09-27 | 33.40 | 33.50 | 33.40 | 33.50 | +0.904% | 4 | 10 | +202.328% |
| 2024-09-26 | 33.20 | 33.20 | 33.20 | 33.20 | +3.427% | 3 | 9 | +205.060% |
| 2024-09-20 | 32.10 | 32.10 | 32.10 | 32.10 | -1.231% | 2 | 6 | +215.514% |
| 2024-09-19 | 32.50 | 32.50 | 32.50 | 32.50 | +8.514% | 3 | 6 | +211.631% |
| 2024-09-17 | 29.75 | 29.95 | 29.75 | 29.95 | 0.000% | 3 | 3 | +238.164% |