Dark

VTI20270115C285
VTI Jan 15 2027 285.00 Call (VTI270115C00285000)
option OPRA

EOD

Jun 30, 2026

92.63+1.279%(+1.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	92.6300	92.6300	92.6300	92.6300	+1.279%	2	90	0.000%
2026-06-17	91.4600	91.4600	91.4600	91.4600	-1.486%	5	89	+1.279%
2026-05-27	92.8400	92.8400	92.8400	92.8400	+23.048%	1	89	-0.226%
2026-04-29	75.4500	75.4500	75.4500	75.4500	-1.758%	1	90	+22.770%
2026-04-24	76.7200	76.8300	76.6100	76.8000	+2.332%	14	89	+20.612%
2026-04-17	75.0500	75.0500	75.0500	75.0500	+54.742%	1	87	+23.424%
2026-03-27	48.5000	48.5000	48.5000	48.5000	-11.529%	1	87	+90.990%
2026-03-20	54.8200	54.8200	54.8200	54.8200	-1.279%	5	87	+68.971%
2026-03-19	55.5300	55.5300	55.5300	55.5300	-4.259%	1	84	+66.811%
2026-03-16	58.0000	58.0000	58.0000	58.0000	-2.060%	2	85	+59.707%
2026-03-09	59.2200	59.2200	59.2200	59.2200	-6.740%	1	83	+56.417%
2026-03-03	63.5000	63.5000	63.5000	63.5000	-3.053%	1	84	+45.874%
2026-02-13	65.5000	65.5000	65.5000	65.5000	+0.506%	4	80	+41.420%
2026-02-05	65.1700	65.1700	65.1700	65.1700	-11.152%	1	80	+42.136%
2026-01-15	73.3500	73.3500	73.3500	73.3500	+2.401%	4	80	+26.285%
2026-01-12	71.6300	71.6300	71.6300	71.6300	+4.174%	1	84	+29.317%
2025-12-29	68.7600	68.7600	68.7600	68.7600	+0.058%	1	85	+34.715%
2025-12-22	68.7200	68.7200	68.7200	68.7200	+3.775%	1	85	+34.793%
2025-12-16	66.7700	66.7700	66.2200	66.2200	-1.794%	4	85	+39.882%
2025-12-15	67.4300	67.4300	67.4300	67.4300	+7.595%	1	85	+37.372%
2025-11-19	62.6700	62.6700	62.6700	62.6700	+4.242%	1	84	+47.806%
2025-11-18	60.1200	60.1200	60.1200	60.1200	-10.933%	1	83	+54.075%
2025-11-04	67.5000	67.5000	67.5000	67.5000	-4.930%	8	82	+37.230%
2025-10-31	70.8000	71.0000	70.8000	71.0000	+12.342%	2	82	+30.465%
2025-10-13	62.6000	63.2000	62.6000	63.2000	+2.764%	2	83	+46.566%
2025-10-10	61.5000	61.5000	61.5000	61.5000	-2.721%	1	82	+50.618%
2025-09-29	63.2200	63.2200	63.2200	63.2200	+2.797%	2	81	+46.520%
2025-09-25	61.5000	61.5000	61.5000	61.5000	-1.914%	2	83	+50.618%
2025-09-24	62.7000	62.7000	62.7000	62.7000	-1.415%	1	85	+47.735%
2025-09-23	64.7000	64.7000	63.6000	63.6000	+1.809%	2	85	+45.645%
2025-09-19	62.1400	62.4700	62.1400	62.4700	-0.478%	6	86	+48.279%
2025-09-18	65.0000	65.0000	62.7700	62.7700	+3.718%	8	82	+47.570%
2025-09-16	60.5200	60.5200	60.5200	60.5200	-0.461%	2	85	+53.057%
2025-09-15	60.8000	60.8000	60.8000	60.8000	+1.774%	3	84	+52.352%
2025-09-12	59.7400	59.7400	59.7400	59.7400	+13.359%	1	84	+55.055%
2025-08-28	52.7000	52.7000	52.7000	52.7000	-3.744%	1	85	+75.769%
2025-08-27	54.7500	54.7500	54.7500	54.7500	+3.536%	1	85	+69.187%
2025-08-25	52.8800	52.8800	52.8800	52.8800	+5.067%	4	85	+75.170%
2025-08-21	50.5200	50.5200	49.2000	50.3300	-5.749%	5	81	+84.045%
2025-08-15	53.5000	53.5000	53.3000	53.4000	-0.187%	4	79	+73.464%
2025-08-14	53.8000	53.8000	53.5000	53.5000	+20.306%	14	77	+73.140%
2025-08-01	45.8000	45.8000	43.4800	44.4700	-10.343%	21	73	+108.298%
2025-07-30	49.6000	49.6000	49.6000	49.6000	-1.195%	1	71	+86.754%
2025-07-29	52.0000	52.0000	50.2000	50.2000	-0.849%	9	72	+84.522%
2025-07-25	50.6300	50.6300	50.6300	50.6300	+2.907%	1	67	+82.955%
2025-07-21	49.2000	49.2000	49.2000	49.2000	+3.361%	2	66	+88.272%
2025-07-10	47.5000	47.6000	47.5000	47.6000	+6.966%	3	68	+94.601%
2025-06-27	44.5000	44.5000	44.5000	44.5000	+18.667%	1	69	+108.157%
2025-06-23	37.5000	37.5000	37.5000	37.5000	+0.267%	1	69	+147.013%
2025-06-20	37.4000	37.4000	37.4000	37.4000	-6.500%	2	70	+147.674%
2025-06-11	40.0000	40.0000	40.0000	40.0000	+3.627%	1	70	+131.575%
2025-06-06	38.6000	38.6000	38.6000	38.6000	+12.177%	2	70	+139.974%
2025-06-02	34.4100	34.4100	34.4100	34.4100	-0.174%	5	71	+169.195%
2025-05-27	34.4700	34.4700	34.4700	34.4700	+4.455%	3	69	+168.726%
2025-05-23	31.6000	33.0000	31.6000	33.0000	-6.250%	44	66	+180.697%
2025-05-21	35.2000	35.2000	35.2000	35.2000	-0.677%	1	66	+163.153%
2025-05-13	35.4400	35.4400	35.4400	35.4400	+4.235%	2	66	+161.371%
2025-05-12	34.0000	34.0000	34.0000	34.0000	+38.493%	1	66	+172.441%
2025-04-25	24.5500	24.5500	24.5500	24.5500	+11.591%	2	66	+277.312%
2025-04-23	22.0000	22.0000	22.0000	22.0000	-5.172%	1	65	+321.045%
2025-04-14	23.2000	23.2000	23.2000	23.2000	+37.278%	2	65	+299.267%
2025-04-04	16.5000	16.9000	16.5000	16.9000	-23.874%	22	63	+448.107%
2025-04-03	22.2000	22.2000	22.2000	22.2000	-15.589%	10	53	+317.252%
2025-04-01	26.3000	26.3000	26.3000	26.3000	-8.997%	1	43	+252.205%
2025-03-20	28.9000	28.9000	28.9000	28.9000	+6.250%	1	43	+220.519%
2025-03-19	27.2000	27.2000	27.2000	27.2000	-3.306%	1	42	+240.551%
2025-03-10	28.1300	28.1300	28.1300	28.1300	-12.094%	1	41	+229.293%
2025-03-07	32.0000	32.0000	32.0000	32.0000	-3.788%	4	42	+189.469%
2025-03-04	32.0000	33.2600	32.0000	33.2600	-14.718%	2	40	+178.503%
2025-02-25	39.0000	39.0000	39.0000	39.0000	-8.579%	2	37	+137.513%
2025-02-03	42.6600	42.6600	42.6600	42.6600	-0.791%	1	37	+117.135%
2025-01-28	43.0000	43.0000	43.0000	43.0000	-10.398%	1	38	+115.419%
2025-01-24	48.0000	48.0000	47.9900	47.9900	+3.204%	4	38	+93.019%
2025-01-23	46.5000	46.5000	46.5000	46.5000	+2.198%	2	39	+99.204%
2025-01-22	45.5000	45.5000	45.5000	45.5000	+7.311%	1	39	+103.582%
2025-01-03	42.4000	42.4000	42.4000	42.4000	+7.614%	4	39	+118.467%
2025-01-02	39.4000	39.4000	39.4000	39.4000	-1.500%	4	39	+135.102%
2024-12-20	40.0000	40.0000	40.0000	40.0000	-16.667%	1	39	+131.575%
2024-12-11	48.0000	48.0000	48.0000	48.0000	+1.053%	3	38	+92.979%
2024-12-09	47.5000	47.5000	47.5000	47.5000	+5.556%	2	38	+95.011%
2024-11-27	45.0000	45.0000	45.0000	45.0000	+0.626%	1	35	+105.844%
2024-11-22	44.7200	44.7200	44.7200	44.7200	+12.165%	2	35	+107.133%
2024-11-19	39.8700	39.8700	39.8700	39.8700	-1.312%	1	36	+132.330%
2024-11-15	40.4000	40.4000	40.4000	40.4000	-6.912%	2	35	+129.282%
2024-11-08	43.4000	43.4000	43.4000	43.4000	+14.211%	2	35	+113.433%
2024-10-30	38.0000	38.0000	38.0000	38.0000	+0.053%	19	35	+143.763%
2024-10-29	37.9800	37.9800	37.9800	37.9800	-0.315%	1	17	+143.892%
2024-10-28	38.1000	38.1000	38.1000	38.1000	-1.295%	5	17	+143.123%
2024-10-22	38.6000	38.6000	38.6000	38.6000	-1.531%	1	13	+139.974%
2024-10-21	39.2000	39.2000	39.2000	39.2000	+1.554%	1	13	+136.301%
2024-10-17	38.6000	38.6000	38.6000	38.6000	+6.925%	1	13	+139.974%
2024-10-10	36.1000	36.1000	36.1000	36.1000	+5.340%	1	13	+156.593%
2024-10-04	34.2700	34.2700	34.2700	34.2700	+5.123%	2	13	+170.295%
2024-10-02	32.8800	32.8800	32.6000	32.6000	-2.687%	4	12	+184.141%
2024-09-27	33.4000	33.5000	33.4000	33.5000	+0.904%	4	10	+176.507%
2024-09-26	33.2000	33.2000	33.2000	33.2000	+3.427%	3	9	+179.006%
2024-09-20	32.1000	32.1000	32.1000	32.1000	-1.231%	2	6	+188.567%
2024-09-19	32.5000	32.5000	32.5000	32.5000	+8.514%	3	6	+185.015%
2024-09-17	29.7500	29.9500	29.7500	29.9500	0.000%	3	3	+209.282%