VTI270115C00290000
VTI Jan 15 2027 290.00 Call
optionOPRA
EODNov 5, 2026
74.79USD-12.526%(-10.71)2Vol112OI
VTI270115C00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 80.44 | 80.44 | 74.79 | 74.79 | -12.526% | 2 | 113 | 0.000% |
| 2026-10-30 | 85.50 | 85.50 | 85.50 | 85.50 | -6.106% | 1 | 114 | -12.526% |
| 2026-10-28 | 91.06 | 91.06 | 91.06 | 91.06 | -4.329% | 1 | 114 | -17.867% |
| 2026-10-05 | 95.18 | 95.18 | 95.18 | 95.18 | +8.319% | 1 | 115 | -21.423% |
| 2026-10-01 | 87.87 | 87.87 | 87.87 | 87.87 | -0.824% | 1 | 115 | -14.886% |
| 2026-09-14 | 88.60 | 88.60 | 88.60 | 88.60 | -9.776% | 1 | 115 | -15.587% |
| 2026-08-13 | 98.20 | 98.20 | 98.20 | 98.20 | +14.279% | 1 | 116 | -23.839% |
| 2026-07-21 | 85.93 | 85.93 | 85.93 | 85.93 | -2.585% | 6 | 110 | -12.964% |
| 2026-06-17 | 88.21 | 88.21 | 88.21 | 88.21 | +4.762% | 1 | 109 | -15.214% |
| 2026-06-08 | 85.00 | 85.00 | 84.20 | 84.20 | -8.597% | 6 | 113 | -11.176% |
| 2026-06-04 | 92.12 | 92.12 | 92.12 | 92.12 | +1.454% | 2 | 113 | -18.812% |
| 2026-06-01 | 90.80 | 90.80 | 90.80 | 90.80 | +0.354% | 1 | 114 | -17.632% |
| 2026-05-28 | 90.48 | 90.48 | 90.48 | 90.48 | +8.346% | 1 | 113 | -17.341% |
| 2026-05-20 | 83.51 | 83.51 | 83.51 | 83.51 | +3.998% | 3 | 115 | -10.442% |
| 2026-05-19 | 80.40 | 80.40 | 80.30 | 80.30 | -8.229% | 2 | 115 | -6.862% |
| 2026-05-14 | 87.50 | 87.50 | 87.50 | 87.50 | +7.891% | 2 | 117 | -14.526% |
| 2026-05-12 | 81.10 | 81.10 | 81.10 | 81.10 | -2.171% | 1 | 117 | -7.781% |
| 2026-05-11 | 82.90 | 82.90 | 82.90 | 82.90 | +8.126% | 1 | 117 | -9.783% |
| 2026-05-04 | 76.66 | 76.67 | 76.66 | 76.67 | +5.752% | 4 | 118 | -2.452% |
| 2026-04-22 | 72.50 | 72.50 | 72.50 | 72.50 | +9.072% | 1 | 120 | +3.159% |
| 2026-04-15 | 66.47 | 66.47 | 66.47 | 66.47 | +44.500% | 1 | 121 | +12.517% |
| 2026-03-27 | 46.00 | 46.00 | 46.00 | 46.00 | -5.641% | 1 | 121 | +62.587% |
| 2026-03-26 | 48.50 | 48.75 | 48.50 | 48.75 | -4.785% | 5 | 120 | +53.415% |
| 2026-03-24 | 51.40 | 51.40 | 51.20 | 51.20 | -0.814% | 2 | 120 | +46.074% |
| 2026-03-19 | 51.62 | 51.62 | 51.62 | 51.62 | -11.382% | 1 | 119 | +44.886% |
| 2026-03-03 | 58.25 | 58.25 | 58.25 | 58.25 | -10.687% | 1 | 132 | +28.395% |
| 2026-02-25 | 65.28 | 66.50 | 65.22 | 65.22 | +5.227% | 18 | 128 | +14.673% |
| 2026-02-23 | 61.98 | 61.98 | 61.98 | 61.98 | -2.394% | 1 | 128 | +20.668% |
| 2026-02-19 | 63.50 | 63.50 | 63.50 | 63.50 | 0.000% | 2 | 127 | +17.780% |
| 2026-02-13 | 63.50 | 63.50 | 63.50 | 63.50 | -6.823% | 2 | 126 | +17.780% |
| 2026-01-28 | 68.15 | 68.15 | 68.15 | 68.15 | -0.365% | 8 | 126 | +9.743% |
| 2026-01-27 | 68.40 | 68.40 | 68.40 | 68.40 | +6.047% | 1 | 118 | +9.342% |
| 2026-01-26 | 64.50 | 64.50 | 64.50 | 64.50 | -2.273% | 4 | 118 | +15.953% |
| 2026-01-22 | 66.00 | 66.00 | 66.00 | 66.00 | -3.325% | 1 | 122 | +13.318% |
| 2026-01-16 | 68.27 | 68.27 | 68.27 | 68.27 | +3.049% | 1 | 121 | +9.550% |
| 2026-01-14 | 66.25 | 66.25 | 66.25 | 66.25 | -2.945% | 1 | 121 | +12.891% |
| 2026-01-12 | 68.47 | 68.47 | 68.26 | 68.26 | +1.126% | 6 | 122 | +9.566% |
| 2026-01-09 | 67.50 | 67.50 | 67.50 | 67.50 | +2.273% | 10 | 120 | +10.800% |
| 2026-01-08 | 65.39 | 66.00 | 65.39 | 66.00 | +2.088% | 3 | 120 | +13.318% |
| 2025-12-29 | 65.95 | 65.95 | 64.65 | 64.65 | -3.219% | 3 | 119 | +15.684% |
| 2025-12-26 | 66.80 | 66.80 | 66.80 | 66.80 | +0.451% | 1 | 116 | +11.961% |
| 2025-12-23 | 66.50 | 66.50 | 66.50 | 66.50 | +0.151% | 10 | 117 | +12.466% |
| 2025-12-11 | 66.40 | 66.40 | 66.40 | 66.40 | +1.762% | 2 | 117 | +12.636% |
| 2025-12-09 | 65.25 | 65.25 | 65.25 | 65.25 | +2.627% | 2 | 119 | +14.621% |
| 2025-12-01 | 63.58 | 63.58 | 63.58 | 63.58 | +2.548% | 1 | 118 | +17.631% |
| 2025-11-20 | 62.00 | 62.00 | 62.00 | 62.00 | +7.826% | 1 | 119 | +20.629% |
| 2025-11-19 | 57.50 | 57.50 | 57.50 | 57.50 | -6.504% | 2 | 118 | +30.070% |
| 2025-11-14 | 61.50 | 61.50 | 61.50 | 61.50 | +0.163% | 2 | 118 | +21.610% |
| 2025-11-13 | 61.40 | 61.40 | 61.40 | 61.40 | +8.673% | 1 | 119 | +21.808% |
| 2025-11-07 | 56.50 | 56.50 | 56.50 | 56.50 | -11.567% | 3 | 120 | +32.372% |
| 2025-11-05 | 63.88 | 63.89 | 63.88 | 63.89 | -3.708% | 3 | 123 | +17.061% |
| 2025-11-03 | 66.35 | 66.35 | 66.35 | 66.35 | +3.672% | 1 | 119 | +12.720% |
| 2025-10-24 | 64.00 | 64.00 | 64.00 | 64.00 | +5.211% | 1 | 119 | +16.859% |
| 2025-10-23 | 60.83 | 60.83 | 60.83 | 60.83 | -0.279% | 1 | 120 | +22.949% |
| 2025-10-22 | 61.00 | 61.00 | 61.00 | 61.00 | +5.172% | 1 | 120 | +22.607% |
| 2025-10-17 | 58.00 | 58.00 | 58.00 | 58.00 | -4.132% | 1 | 120 | +28.948% |
| 2025-10-02 | 60.50 | 60.50 | 60.50 | 60.50 | +2.629% | 6 | 120 | +23.620% |
| 2025-09-29 | 58.95 | 58.95 | 58.95 | 58.95 | +4.558% | 1 | 114 | +26.870% |
| 2025-09-25 | 56.38 | 56.38 | 56.38 | 56.38 | -3.127% | 2 | 114 | +32.653% |
| 2025-09-24 | 58.20 | 58.20 | 58.20 | 58.20 | -4.590% | 1 | 112 | +28.505% |
| 2025-09-23 | 61.00 | 61.00 | 61.00 | 61.00 | +1.245% | 1 | 112 | +22.607% |
| 2025-09-22 | 60.19 | 60.25 | 60.10 | 60.25 | +6.074% | 3 | 113 | +24.133% |
| 2025-09-17 | 56.80 | 56.80 | 56.80 | 56.80 | +3.593% | 2 | 112 | +31.673% |
| 2025-09-11 | 54.83 | 54.83 | 54.83 | 54.83 | +2.104% | 1 | 114 | +36.403% |
| 2025-09-10 | 53.50 | 53.70 | 53.50 | 53.70 | +7.228% | 2 | 116 | +39.274% |
| 2025-08-29 | 50.00 | 50.08 | 50.00 | 50.08 | -1.417% | 2 | 115 | +49.341% |
| 2025-08-27 | 50.80 | 50.80 | 50.80 | 50.80 | +1.865% | 1 | 115 | +47.224% |
| 2025-08-22 | 49.87 | 49.87 | 49.87 | 49.87 | +0.544% | 1 | 114 | +49.970% |
| 2025-08-15 | 49.60 | 49.60 | 49.60 | 49.60 | -1.587% | 6 | 114 | +50.786% |
| 2025-08-14 | 49.70 | 50.40 | 49.60 | 50.40 | +3.491% | 12 | 111 | +48.393% |
| 2025-08-12 | 48.70 | 48.70 | 48.70 | 48.70 | +15.403% | 6 | 110 | +53.573% |
| 2025-08-01 | 42.30 | 42.30 | 42.10 | 42.20 | -10.631% | 20 | 120 | +77.227% |
| 2025-07-31 | 47.50 | 47.50 | 47.22 | 47.22 | +0.468% | 3 | 120 | +58.386% |
| 2025-07-30 | 46.87 | 47.00 | 46.87 | 47.00 | -0.339% | 2 | 121 | +59.128% |
| 2025-07-24 | 46.89 | 47.16 | 46.89 | 47.16 | +3.877% | 2 | 120 | +58.588% |
| 2025-07-21 | 45.00 | 45.70 | 45.00 | 45.40 | +3.182% | 25 | 129 | +64.736% |
| 2025-07-18 | 44.00 | 44.00 | 44.00 | 44.00 | +0.068% | 1 | 130 | +69.977% |
| 2025-07-17 | 43.97 | 43.97 | 43.97 | 43.97 | +2.854% | 2 | 130 | +70.093% |
| 2025-07-15 | 42.75 | 42.75 | 42.75 | 42.75 | -2.107% | 1 | 129 | +74.947% |
| 2025-07-11 | 43.40 | 43.67 | 43.40 | 43.67 | +2.200% | 2 | 128 | +71.262% |
| 2025-07-09 | 44.00 | 44.00 | 42.50 | 42.73 | -1.770% | 63 | 130 | +75.029% |
| 2025-07-03 | 43.50 | 43.50 | 43.50 | 43.50 | +6.461% | 10 | 154 | +71.931% |
| 2025-07-01 | 40.86 | 40.86 | 40.86 | 40.86 | +5.309% | 1 | 154 | +83.040% |
| 2025-06-26 | 37.90 | 38.80 | 37.90 | 38.80 | +3.164% | 23 | 154 | +92.758% |
| 2025-06-24 | 37.61 | 37.61 | 37.61 | 37.61 | +12.774% | 5 | 176 | +98.857% |
| 2025-06-23 | 33.35 | 33.35 | 33.35 | 33.35 | -1.622% | 1 | 176 | +124.258% |
| 2025-06-20 | 33.90 | 33.90 | 33.90 | 33.90 | -3.143% | 2 | 177 | +120.619% |
| 2025-06-18 | 35.00 | 35.00 | 35.00 | 35.00 | -2.507% | 1 | 176 | +113.686% |
| 2025-06-17 | 35.00 | 35.90 | 35.00 | 35.90 | +1.960% | 2 | 176 | +108.329% |
| 2025-06-16 | 35.21 | 35.21 | 35.21 | 35.21 | -2.330% | 15 | 176 | +112.411% |
| 2025-06-09 | 36.02 | 36.05 | 36.02 | 36.05 | +5.812% | 5 | 164 | +107.462% |
| 2025-06-04 | 34.07 | 34.07 | 34.07 | 34.07 | +9.903% | 1 | 161 | +119.519% |
| 2025-06-02 | 31.00 | 31.00 | 31.00 | 31.00 | -5.861% | 1 | 161 | +141.258% |
| 2025-05-27 | 32.00 | 32.93 | 32.00 | 32.93 | +12.581% | 6 | 162 | +127.118% |
| 2025-05-23 | 28.47 | 29.25 | 28.47 | 29.25 | -8.307% | 6 | 164 | +155.692% |
| 2025-05-21 | 30.80 | 31.90 | 30.80 | 31.90 | -3.945% | 2 | 164 | +134.451% |
| 2025-05-16 | 33.00 | 33.21 | 32.10 | 33.21 | +1.250% | 22 | 165 | +125.203% |
| 2025-05-15 | 32.70 | 32.90 | 32.70 | 32.80 | +0.613% | 10 | 166 | +128.018% |
| 2025-05-14 | 32.67 | 32.67 | 32.60 | 32.60 | +0.866% | 2 | 159 | +129.417% |
| 2025-05-13 | 32.36 | 32.36 | 32.32 | 32.32 | +19.262% | 2 | 158 | +131.405% |
| 2025-05-09 | 27.10 | 27.10 | 27.10 | 27.10 | +1.689% | 2 | 158 | +175.978% |
| 2025-05-08 | 26.76 | 26.76 | 26.65 | 26.65 | +6.942% | 6 | 158 | +180.638% |
| 2025-05-01 | 25.02 | 25.28 | 24.92 | 24.92 | +19.234% | 65 | 157 | +200.120% |
| 2025-04-14 | 20.90 | 20.90 | 20.90 | 20.90 | +65.873% | 1 | 94 | +257.847% |
| 2025-04-08 | 13.06 | 13.06 | 12.60 | 12.60 | +26.000% | 3 | 94 | +493.571% |
| 2025-04-07 | 10.00 | 12.00 | 10.00 | 10.00 | -45.652% | 11 | 92 | +647.900% |
| 2025-04-03 | 18.40 | 18.40 | 18.40 | 18.40 | -22.199% | 1 | 96 | +306.467% |
| 2025-04-01 | 23.65 | 23.65 | 23.65 | 23.65 | +18.250% | 1 | 96 | +216.237% |
| 2025-03-31 | 20.00 | 20.00 | 20.00 | 20.00 | -21.569% | 1 | 96 | +273.950% |
| 2025-03-20 | 25.50 | 25.50 | 25.50 | 25.50 | +8.974% | 1 | 96 | +193.294% |
| 2025-03-13 | 23.40 | 23.40 | 23.40 | 23.40 | +2.094% | 1 | 95 | +219.615% |
| 2025-03-11 | 22.92 | 22.92 | 22.92 | 22.92 | -9.156% | 1 | 95 | +226.309% |
| 2025-03-10 | 26.24 | 26.24 | 25.23 | 25.23 | -12.396% | 5 | 94 | +196.433% |
| 2025-03-04 | 28.80 | 28.80 | 28.80 | 28.80 | -20.000% | 17 | 97 | +159.688% |
| 2025-03-03 | 36.00 | 36.00 | 36.00 | 36.00 | 0.000% | 5 | 97 | +107.750% |
| 2025-02-28 | 36.00 | 36.00 | 36.00 | 36.00 | +7.978% | 2 | 92 | +107.750% |
| 2025-02-27 | 33.34 | 33.34 | 33.34 | 33.34 | -16.650% | 5 | 86 | +124.325% |
| 2025-02-21 | 39.82 | 40.00 | 39.82 | 40.00 | -4.192% | 4 | 86 | +86.975% |
| 2025-02-11 | 41.75 | 41.75 | 41.75 | 41.75 | -2.110% | 1 | 85 | +79.138% |
| 2025-02-06 | 42.65 | 42.65 | 42.65 | 42.65 | +4.024% | 1 | 84 | +75.358% |
| 2025-02-05 | 41.00 | 41.00 | 41.00 | 41.00 | +9.920% | 1 | 85 | +82.415% |
| 2025-02-03 | 37.30 | 37.30 | 37.30 | 37.30 | +13.030% | 10 | 85 | +100.509% |
| 2025-01-13 | 32.60 | 33.00 | 31.95 | 33.00 | -20.482% | 4 | 85 | +126.636% |
| 2025-01-07 | 41.50 | 41.50 | 41.50 | 41.50 | +10.080% | 1 | 85 | +80.217% |
| 2025-01-03 | 37.40 | 37.70 | 37.40 | 37.70 | +6.227% | 46 | 84 | +98.382% |
| 2025-01-02 | 37.50 | 37.50 | 35.49 | 35.49 | -4.081% | 5 | 62 | +110.735% |
| 2024-12-30 | 37.00 | 37.00 | 37.00 | 37.00 | -5.612% | 1 | 58 | +102.135% |
| 2024-12-23 | 39.20 | 39.20 | 39.20 | 39.20 | +7.104% | 1 | 57 | +90.791% |
| 2024-12-20 | 36.60 | 36.60 | 36.60 | 36.60 | -3.937% | 1 | 57 | +104.344% |
| 2024-12-19 | 38.10 | 38.10 | 38.10 | 38.10 | +0.263% | 10 | 56 | +96.299% |
| 2024-12-18 | 43.20 | 43.20 | 38.00 | 38.00 | -10.588% | 14 | 46 | +96.816% |
| 2024-12-17 | 42.50 | 42.50 | 42.50 | 42.50 | +0.236% | 1 | 32 | +75.976% |
| 2024-12-11 | 41.70 | 42.40 | 41.50 | 42.40 | -4.137% | 5 | 31 | +76.392% |
| 2024-12-02 | 44.27 | 44.27 | 44.23 | 44.23 | +3.510% | 2 | 26 | +69.093% |
| 2024-11-27 | 42.73 | 42.73 | 42.73 | 42.73 | +0.897% | 1 | 27 | +75.029% |
| 2024-11-22 | 41.22 | 42.35 | 41.22 | 42.35 | +7.679% | 4 | 27 | +76.600% |
| 2024-11-19 | 36.66 | 39.33 | 36.66 | 39.33 | +6.585% | 2 | 26 | +90.160% |
| 2024-11-15 | 37.00 | 37.00 | 36.90 | 36.90 | -10.870% | 4 | 25 | +102.683% |
| 2024-11-08 | 41.40 | 41.40 | 41.40 | 41.40 | +27.778% | 2 | 24 | +80.652% |
| 2024-11-04 | 32.40 | 32.40 | 32.40 | 32.40 | -7.376% | 1 | 23 | +130.833% |
| 2024-10-28 | 36.40 | 36.40 | 34.98 | 34.98 | +2.882% | 2 | 22 | +113.808% |
| 2024-10-24 | 34.00 | 34.00 | 34.00 | 34.00 | -9.333% | 1 | 21 | +119.971% |
| 2024-10-21 | 37.50 | 37.50 | 37.50 | 37.50 | +4.312% | 4 | 20 | +99.440% |
| 2024-10-17 | 35.95 | 35.95 | 35.95 | 35.95 | +17.869% | 5 | 16 | +108.039% |
| 2024-10-07 | 30.50 | 30.50 | 30.50 | 30.50 | +0.993% | 2 | 11 | +145.213% |
| 2024-09-30 | 30.20 | 30.20 | 30.20 | 30.20 | -0.984% | 3 | 9 | +147.649% |
| 2024-09-27 | 30.50 | 30.50 | 30.50 | 30.50 | +0.660% | 8 | 6 | +145.213% |
| 2024-09-26 | 30.30 | 30.30 | 30.30 | 30.30 | +4.483% | 1 | 3 | +146.832% |
| 2024-09-19 | 29.00 | 29.00 | 29.00 | 29.00 | +12.840% | 1 | 2 | +157.897% |
| 2024-09-16 | 25.70 | 25.70 | 25.70 | 25.70 | 0.000% | 1 | 1 | +191.012% |