Dark

VTI20270115C290
VTI Jan 15 2027 290.00 Call (VTI270115C00290000)
option OPRA

Inactive

Jun 17, 2026

88.21+4.762%(+4.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	88.2100	88.2100	88.2100	88.2100	+4.762%	1	109	0.000%
2026-06-08	85.0000	85.0000	84.2000	84.2000	-8.597%	6	109	+4.762%
2026-06-04	92.1200	92.1200	92.1200	92.1200	+1.454%	2	113	-4.244%
2026-06-01	90.8000	90.8000	90.8000	90.8000	+0.354%	1	113	-2.852%
2026-05-28	90.4800	90.4800	90.4800	90.4800	+8.346%	1	114	-2.509%
2026-05-20	83.5100	83.5100	83.5100	83.5100	+3.998%	3	113	+5.628%
2026-05-19	80.4000	80.4000	80.3000	80.3000	-8.229%	2	117	+9.851%
2026-05-14	87.5000	87.5000	87.5000	87.5000	+7.891%	2	117	+0.811%
2026-05-12	81.1000	81.1000	81.1000	81.1000	-2.171%	1	117	+8.767%
2026-05-11	82.9000	82.9000	82.9000	82.9000	+8.126%	1	117	+6.405%
2026-05-04	76.6600	76.6700	76.6600	76.6700	+5.752%	4	118	+15.052%
2026-04-22	72.5000	72.5000	72.5000	72.5000	+9.072%	1	120	+21.669%
2026-04-15	66.4700	66.4700	66.4700	66.4700	+44.500%	1	121	+32.706%
2026-03-27	46.0000	46.0000	46.0000	46.0000	-5.641%	1	121	+91.761%
2026-03-26	48.5000	48.7500	48.5000	48.7500	-4.785%	5	120	+80.944%
2026-03-24	51.4000	51.4000	51.2000	51.2000	-0.814%	2	120	+72.285%
2026-03-19	51.6200	51.6200	51.6200	51.6200	-11.382%	1	119	+70.883%
2026-03-03	58.2500	58.2500	58.2500	58.2500	-10.687%	1	132	+51.433%
2026-02-25	65.2800	66.5000	65.2200	65.2200	+5.227%	18	128	+35.250%
2026-02-23	61.9800	61.9800	61.9800	61.9800	-2.394%	1	128	+42.320%
2026-02-19	63.5000	63.5000	63.5000	63.5000	0.000%	2	127	+38.913%
2026-02-13	63.5000	63.5000	63.5000	63.5000	-6.823%	2	126	+38.913%
2026-01-28	68.1500	68.1500	68.1500	68.1500	-0.365%	8	126	+29.435%
2026-01-27	68.4000	68.4000	68.4000	68.4000	+6.047%	1	118	+28.962%
2026-01-26	64.5000	64.5000	64.5000	64.5000	-2.273%	4	118	+36.760%
2026-01-22	66.0000	66.0000	66.0000	66.0000	-3.325%	1	122	+33.652%
2026-01-16	68.2700	68.2700	68.2700	68.2700	+3.049%	1	121	+29.208%
2026-01-14	66.2500	66.2500	66.2500	66.2500	-2.945%	1	121	+33.147%
2026-01-12	68.4700	68.4700	68.2600	68.2600	+1.126%	6	122	+29.226%
2026-01-09	67.5000	67.5000	67.5000	67.5000	+2.273%	10	120	+30.681%
2026-01-08	65.3900	66.0000	65.3900	66.0000	+2.088%	3	120	+33.652%
2025-12-29	65.9500	65.9500	64.6500	64.6500	-3.219%	3	119	+36.442%
2025-12-26	66.8000	66.8000	66.8000	66.8000	+0.451%	1	116	+32.051%
2025-12-23	66.5000	66.5000	66.5000	66.5000	+0.151%	10	117	+32.647%
2025-12-11	66.4000	66.4000	66.4000	66.4000	+1.762%	2	117	+32.846%
2025-12-09	65.2500	65.2500	65.2500	65.2500	+2.627%	2	119	+35.188%
2025-12-01	63.5800	63.5800	63.5800	63.5800	+2.548%	1	118	+38.739%
2025-11-20	62.0000	62.0000	62.0000	62.0000	+7.826%	1	119	+42.274%
2025-11-19	57.5000	57.5000	57.5000	57.5000	-6.504%	2	118	+53.409%
2025-11-14	61.5000	61.5000	61.5000	61.5000	+0.163%	2	118	+43.431%
2025-11-13	61.4000	61.4000	61.4000	61.4000	+8.673%	1	119	+43.664%
2025-11-07	56.5000	56.5000	56.5000	56.5000	-11.567%	3	120	+56.124%
2025-11-05	63.8800	63.8900	63.8800	63.8900	-3.708%	3	123	+38.065%
2025-11-03	66.3500	66.3500	66.3500	66.3500	+3.672%	1	119	+32.946%
2025-10-24	64.0000	64.0000	64.0000	64.0000	+5.211%	1	119	+37.828%
2025-10-23	60.8300	60.8300	60.8300	60.8300	-0.279%	1	120	+45.011%
2025-10-22	61.0000	61.0000	61.0000	61.0000	+5.172%	1	120	+44.607%
2025-10-17	58.0000	58.0000	58.0000	58.0000	-4.132%	1	120	+52.086%
2025-10-02	60.5000	60.5000	60.5000	60.5000	+2.629%	6	120	+45.802%
2025-09-29	58.9500	58.9500	58.9500	58.9500	+4.558%	1	114	+49.635%
2025-09-25	56.3800	56.3800	56.3800	56.3800	-3.127%	2	114	+56.456%
2025-09-24	58.2000	58.2000	58.2000	58.2000	-4.590%	1	112	+51.564%
2025-09-23	61.0000	61.0000	61.0000	61.0000	+1.245%	1	112	+44.607%
2025-09-22	60.1900	60.2500	60.1000	60.2500	+6.074%	3	113	+46.407%
2025-09-17	56.8000	56.8000	56.8000	56.8000	+3.593%	2	112	+55.299%
2025-09-11	54.8300	54.8300	54.8300	54.8300	+2.104%	1	114	+60.879%
2025-09-10	53.5000	53.7000	53.5000	53.7000	+7.228%	2	116	+64.264%
2025-08-29	50.0000	50.0800	50.0000	50.0800	-1.417%	2	115	+76.138%
2025-08-27	50.8000	50.8000	50.8000	50.8000	+1.865%	1	115	+73.642%
2025-08-22	49.8700	49.8700	49.8700	49.8700	+0.544%	1	114	+76.880%
2025-08-15	49.6000	49.6000	49.6000	49.6000	-1.587%	6	114	+77.843%
2025-08-14	49.7000	50.4000	49.6000	50.4000	+3.491%	12	111	+75.020%
2025-08-12	48.7000	48.7000	48.7000	48.7000	+15.403%	6	110	+81.129%
2025-08-01	42.3000	42.3000	42.1000	42.2000	-10.631%	20	120	+109.028%
2025-07-31	47.5000	47.5000	47.2200	47.2200	+0.468%	3	120	+86.806%
2025-07-30	46.8700	47.0000	46.8700	47.0000	-0.339%	2	121	+87.681%
2025-07-24	46.8900	47.1600	46.8900	47.1600	+3.877%	2	120	+87.044%
2025-07-21	45.0000	45.7000	45.0000	45.4000	+3.182%	25	129	+94.295%
2025-07-18	44.0000	44.0000	44.0000	44.0000	+0.068%	1	130	+100.477%
2025-07-17	43.9700	43.9700	43.9700	43.9700	+2.854%	2	130	+100.614%
2025-07-15	42.7500	42.7500	42.7500	42.7500	-2.107%	1	129	+106.339%
2025-07-11	43.4000	43.6700	43.4000	43.6700	+2.200%	2	128	+101.992%
2025-07-09	44.0000	44.0000	42.5000	42.7300	-1.770%	63	130	+106.436%
2025-07-03	43.5000	43.5000	43.5000	43.5000	+6.461%	10	154	+102.782%
2025-07-01	40.8600	40.8600	40.8600	40.8600	+5.309%	1	154	+115.884%
2025-06-26	37.9000	38.8000	37.9000	38.8000	+3.164%	23	154	+127.345%
2025-06-24	37.6100	37.6100	37.6100	37.6100	+12.774%	5	176	+134.539%
2025-06-23	33.3500	33.3500	33.3500	33.3500	-1.622%	1	176	+164.498%
2025-06-20	33.9000	33.9000	33.9000	33.9000	-3.143%	2	177	+160.206%
2025-06-18	35.0000	35.0000	35.0000	35.0000	-2.507%	1	176	+152.029%
2025-06-17	35.0000	35.9000	35.0000	35.9000	+1.960%	2	176	+145.710%
2025-06-16	35.2100	35.2100	35.2100	35.2100	-2.330%	15	176	+150.525%
2025-06-09	36.0200	36.0500	36.0200	36.0500	+5.812%	5	164	+144.688%
2025-06-04	34.0700	34.0700	34.0700	34.0700	+9.903%	1	161	+158.908%
2025-06-02	31.0000	31.0000	31.0000	31.0000	-5.861%	1	161	+184.548%
2025-05-27	32.0000	32.9300	32.0000	32.9300	+12.581%	6	162	+167.871%
2025-05-23	28.4700	29.2500	28.4700	29.2500	-8.307%	6	164	+201.573%
2025-05-21	30.8000	31.9000	30.8000	31.9000	-3.945%	2	164	+176.520%
2025-05-16	33.0000	33.2100	32.1000	33.2100	+1.250%	22	165	+165.613%
2025-05-15	32.7000	32.9000	32.7000	32.8000	+0.613%	10	166	+168.933%
2025-05-14	32.6700	32.6700	32.6000	32.6000	+0.866%	2	159	+170.583%
2025-05-13	32.3600	32.3600	32.3200	32.3200	+19.262%	2	158	+172.927%
2025-05-09	27.1000	27.1000	27.1000	27.1000	+1.689%	2	158	+225.498%
2025-05-08	26.7600	26.7600	26.6500	26.6500	+6.942%	6	158	+230.994%
2025-05-01	25.0200	25.2800	24.9200	24.9200	+19.234%	65	157	+253.973%
2025-04-14	20.9000	20.9000	20.9000	20.9000	+65.873%	1	94	+322.057%
2025-04-08	13.0600	13.0600	12.6000	12.6000	+26.000%	3	94	+600.079%
2025-04-07	10.0000	12.0000	10.0000	10.0000	-45.652%	11	92	+782.100%
2025-04-03	18.4000	18.4000	18.4000	18.4000	-22.199%	1	96	+379.402%
2025-04-01	23.6500	23.6500	23.6500	23.6500	+18.250%	1	96	+272.981%
2025-03-31	20.0000	20.0000	20.0000	20.0000	-21.569%	1	96	+341.050%
2025-03-20	25.5000	25.5000	25.5000	25.5000	+8.974%	1	96	+245.922%
2025-03-13	23.4000	23.4000	23.4000	23.4000	+2.094%	1	95	+276.966%
2025-03-11	22.9200	22.9200	22.9200	22.9200	-9.156%	1	95	+284.860%
2025-03-10	26.2400	26.2400	25.2300	25.2300	-12.396%	5	94	+249.623%
2025-03-04	28.8000	28.8000	28.8000	28.8000	-20.000%	17	97	+206.285%
2025-03-03	36.0000	36.0000	36.0000	36.0000	0.000%	5	97	+145.028%
2025-02-28	36.0000	36.0000	36.0000	36.0000	+7.978%	2	92	+145.028%
2025-02-27	33.3400	33.3400	33.3400	33.3400	-16.650%	5	86	+164.577%
2025-02-21	39.8200	40.0000	39.8200	40.0000	-4.192%	4	86	+120.525%
2025-02-11	41.7500	41.7500	41.7500	41.7500	-2.110%	1	85	+111.281%
2025-02-06	42.6500	42.6500	42.6500	42.6500	+4.024%	1	84	+106.823%
2025-02-05	41.0000	41.0000	41.0000	41.0000	+9.920%	1	85	+115.146%
2025-02-03	37.3000	37.3000	37.3000	37.3000	+13.030%	10	85	+136.488%
2025-01-13	32.6000	33.0000	31.9500	33.0000	-20.482%	4	85	+167.303%
2025-01-07	41.5000	41.5000	41.5000	41.5000	+10.080%	1	85	+112.554%
2025-01-03	37.4000	37.7000	37.4000	37.7000	+6.227%	46	84	+133.979%
2025-01-02	37.5000	37.5000	35.4900	35.4900	-4.081%	5	62	+148.549%
2024-12-30	37.0000	37.0000	37.0000	37.0000	-5.612%	1	58	+138.405%
2024-12-23	39.2000	39.2000	39.2000	39.2000	+7.104%	1	57	+125.026%
2024-12-20	36.6000	36.6000	36.6000	36.6000	-3.937%	1	57	+141.011%
2024-12-19	38.1000	38.1000	38.1000	38.1000	+0.263%	10	56	+131.522%
2024-12-18	43.2000	43.2000	38.0000	38.0000	-10.588%	14	46	+132.132%
2024-12-17	42.5000	42.5000	42.5000	42.5000	+0.236%	1	32	+107.553%
2024-12-11	41.7000	42.4000	41.5000	42.4000	-4.137%	5	31	+108.042%
2024-12-02	44.2700	44.2700	44.2300	44.2300	+3.510%	2	26	+99.435%
2024-11-27	42.7300	42.7300	42.7300	42.7300	+0.897%	1	27	+106.436%
2024-11-22	41.2200	42.3500	41.2200	42.3500	+7.679%	4	27	+108.288%
2024-11-19	36.6600	39.3300	36.6600	39.3300	+6.585%	2	26	+124.282%
2024-11-15	37.0000	37.0000	36.9000	36.9000	-10.870%	4	25	+139.051%
2024-11-08	41.4000	41.4000	41.4000	41.4000	+27.778%	2	24	+113.068%
2024-11-04	32.4000	32.4000	32.4000	32.4000	-7.376%	1	23	+172.253%
2024-10-28	36.4000	36.4000	34.9800	34.9800	+2.882%	2	22	+152.173%
2024-10-24	34.0000	34.0000	34.0000	34.0000	-9.333%	1	21	+159.441%
2024-10-21	37.5000	37.5000	37.5000	37.5000	+4.312%	4	20	+135.227%
2024-10-17	35.9500	35.9500	35.9500	35.9500	+17.869%	5	16	+145.369%
2024-10-07	30.5000	30.5000	30.5000	30.5000	+0.993%	2	11	+189.213%
2024-09-30	30.2000	30.2000	30.2000	30.2000	-0.984%	3	9	+192.086%
2024-09-27	30.5000	30.5000	30.5000	30.5000	+0.660%	8	6	+189.213%
2024-09-26	30.3000	30.3000	30.3000	30.3000	+4.483%	1	3	+191.122%
2024-09-19	29.0000	29.0000	29.0000	29.0000	+12.840%	1	2	+204.172%
2024-09-16	25.7000	25.7000	25.7000	25.7000	0.000%	1	1	+243.230%