Dark

VTI20270115C295
VTI Jan 15 2027 295.00 Call (VTI270115C00295000)
option OPRA

Inactive

Jun 15, 2026

85.85+6.765%(+5.44)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	85.2200	85.8500	85.2200	85.8500	+6.765%	21	155	0.000%
2026-06-05	80.4100	80.4100	80.4100	80.4100	-6.630%	2	155	+6.765%
2026-06-03	86.1200	86.1200	86.1200	86.1200	-1.802%	2	157	-0.314%
2026-06-02	86.7500	87.7000	86.7500	87.7000	+10.453%	6	164	-2.109%
2026-05-11	79.4000	79.4000	79.4000	79.4000	+15.156%	2	158	+8.123%
2026-04-24	68.9500	68.9500	68.9500	68.9500	+24.234%	1	158	+24.511%
2026-04-13	55.5000	55.5000	55.5000	55.5000	+23.060%	2	158	+54.685%
2026-03-31	45.1000	45.1000	45.1000	45.1000	-8.519%	20	159	+90.355%
2026-03-23	49.0000	49.3000	49.0000	49.3000	-5.736%	2	159	+74.138%
2026-03-09	52.3000	52.3000	52.3000	52.3000	-12.101%	1	159	+64.149%
2026-02-25	62.7000	62.7000	59.5000	59.5000	-0.833%	40	148	+44.286%
2026-02-18	60.0000	60.0000	60.0000	60.0000	-5.512%	1	148	+43.083%
2026-02-10	63.5000	63.5000	63.5000	63.5000	+8.658%	1	148	+35.197%
2026-02-04	58.4400	58.4400	58.4400	58.4400	-6.466%	15	148	+46.903%
2026-02-02	62.4800	62.4800	62.4800	62.4800	-0.920%	1	155	+37.404%
2026-01-26	63.0600	63.0600	63.0600	63.0600	+1.628%	2	154	+36.140%
2026-01-22	62.0500	62.0500	62.0500	62.0500	+6.068%	1	152	+38.356%
2026-01-21	58.5000	58.5000	58.5000	58.5000	-8.594%	1	153	+46.752%
2026-01-09	64.0000	64.0000	64.0000	64.0000	+7.744%	1	153	+34.141%
2025-12-31	58.6500	59.4000	58.6500	59.4000	+4.743%	5	153	+44.529%
2025-12-17	57.2400	57.2400	56.7100	56.7100	-7.638%	2	153	+51.384%
2025-12-09	61.6000	61.6000	61.4000	61.4000	+0.656%	9	153	+39.821%
2025-12-08	61.0000	61.0000	61.0000	61.0000	+16.412%	1	161	+40.738%
2025-11-21	52.4000	52.4000	52.4000	52.4000	+4.758%	1	162	+63.836%
2025-11-20	50.0200	50.0200	50.0200	50.0200	-10.052%	1	163	+71.631%
2025-11-14	55.6100	55.6100	55.6100	55.6100	-9.577%	1	163	+54.379%
2025-11-12	62.0000	62.0000	61.5000	61.5000	+10.811%	2	163	+39.593%
2025-11-07	54.0000	55.5000	54.0000	55.5000	-6.566%	2	163	+54.685%
2025-11-06	59.4000	59.4000	59.4000	59.4000	+4.449%	1	161	+44.529%
2025-10-23	56.8700	56.8700	56.8700	56.8700	-1.216%	1	160	+50.958%
2025-10-21	58.0000	58.0000	57.5700	57.5700	+8.623%	6	160	+49.123%
2025-10-14	52.9400	53.0000	52.9400	53.0000	-2.394%	4	166	+61.981%
2025-10-13	54.3000	54.3000	54.3000	54.3000	-7.574%	1	168	+58.103%
2025-10-08	58.7500	58.7500	58.7500	58.7500	+1.293%	1	168	+46.128%
2025-10-03	58.0000	58.0000	58.0000	58.0000	+5.455%	1	168	+48.017%
2025-09-29	55.0000	55.0000	55.0000	55.0000	+5.973%	1	167	+56.091%
2025-09-12	51.0000	51.9000	51.0000	51.9000	+8.125%	3	167	+65.414%
2025-09-09	48.0000	48.0000	48.0000	48.0000	+0.209%	1	170	+78.854%
2025-09-08	48.0000	48.3000	46.3000	47.9000	+1.915%	6	170	+79.228%
2025-09-05	46.7000	47.0000	46.7000	47.0000	+4.259%	2	170	+82.660%
2025-09-03	46.3000	46.6000	45.0000	45.0800	+1.167%	11	170	+90.439%
2025-09-02	44.5000	44.5600	44.5000	44.5600	-4.378%	2	160	+92.662%
2025-08-28	46.6000	46.6000	46.6000	46.6000	-2.101%	1	158	+84.227%
2025-08-27	46.9000	47.6000	46.9000	47.6000	+2.808%	5	157	+80.357%
2025-08-26	44.7000	46.3000	44.7000	46.3000	0.000%	24	159	+85.421%
2025-08-22	46.3000	46.3000	46.3000	46.3000	+11.031%	2	147	+85.421%
2025-08-20	41.7000	41.7000	41.7000	41.7000	-8.150%	1	146	+105.875%
2025-08-18	45.4000	45.4000	45.4000	45.4000	-1.304%	2	146	+89.097%
2025-08-15	45.7800	46.0000	45.7800	46.0000	-1.814%	5	145	+86.630%
2025-08-14	46.0000	47.4000	46.0000	46.8500	+8.199%	12	144	+83.244%
2025-08-11	43.7000	43.7000	43.3000	43.3000	+6.598%	2	138	+98.268%
2025-08-07	40.6200	40.6200	40.6200	40.6200	+0.869%	1	147	+111.349%
2025-08-05	39.6000	40.2700	39.6000	40.2700	+1.949%	3	148	+113.186%
2025-08-04	37.1000	39.5000	37.1000	39.5000	+2.067%	2	149	+117.342%
2025-08-01	38.9000	38.9000	38.7000	38.7000	-12.045%	20	151	+121.835%
2025-07-29	44.0000	44.0000	44.0000	44.0000	+4.762%	1	151	+95.114%
2025-07-21	42.0000	42.2000	41.9000	42.0000	+6.870%	4	153	+104.405%
2025-07-18	39.3000	39.3000	39.3000	39.3000	-2.481%	2	154	+118.448%
2025-07-10	40.5000	41.8600	40.3000	40.3000	+4.675%	8	159	+113.027%
2025-07-07	38.5000	38.5000	38.4000	38.5000	-2.532%	12	163	+122.987%
2025-07-01	39.5000	39.5000	39.5000	39.5000	+3.947%	5	164	+117.342%
2025-06-30	38.0000	38.0000	38.0000	38.0000	+5.118%	1	159	+125.921%
2025-06-27	36.1500	36.1500	36.1500	36.1500	+14.038%	3	160	+137.483%
2025-06-23	31.7000	31.7000	31.7000	31.7000	-3.735%	2	160	+170.820%
2025-06-16	32.7600	33.1600	32.7600	32.9300	+2.172%	34	158	+160.705%
2025-06-13	32.2300	32.2300	32.2300	32.2300	-9.211%	2	146	+166.367%
2025-06-11	33.5000	35.5000	33.5000	35.5000	+9.568%	21	146	+141.831%
2025-06-09	32.5000	32.5000	32.4000	32.4000	+7.285%	2	129	+164.969%
2025-06-06	32.0000	32.0000	30.2000	30.2000	-2.297%	4	130	+184.272%
2025-06-04	30.9100	30.9100	30.9100	30.9100	+0.357%	1	130	+177.742%
2025-06-03	30.8000	30.8000	30.8000	30.8000	+10.791%	1	130	+178.734%
2025-06-02	27.8000	27.8000	27.8000	27.8000	+6.107%	1	130	+208.813%
2025-05-21	29.0000	29.0000	26.2000	26.2000	-15.210%	2	131	+227.672%
2025-05-19	30.9000	30.9000	30.9000	30.9000	+3.000%	4	131	+177.832%
2025-05-16	30.0000	30.0000	30.0000	30.0000	+0.976%	4	127	+186.167%
2025-05-14	29.5000	29.7100	29.5000	29.7100	+20.381%	2	125	+188.960%
2025-05-08	24.6800	24.6800	24.6800	24.6800	+29.826%	1	123	+247.853%
2025-04-25	19.0100	19.0100	19.0100	19.0100	+13.020%	2	123	+351.604%
2025-04-15	16.8200	16.8200	16.8200	16.8200	+1.325%	8	123	+410.404%
2025-04-10	16.3700	16.6000	16.3700	16.6000	+41.880%	2	131	+417.169%
2025-04-08	11.7000	11.7000	11.7000	11.7000	+32.955%	2	129	+633.761%
2025-04-07	9.3000	9.3000	8.7000	8.8000	-17.757%	6	129	+875.568%
2025-04-04	11.8000	11.8000	10.7000	10.7000	-34.557%	28	132	+702.336%
2025-04-03	18.0000	18.0000	16.3500	16.3500	-15.722%	7	132	+425.076%
2025-03-28	20.0000	20.0000	19.4000	19.4000	-17.447%	12	132	+342.526%
2025-03-26	23.5000	23.5000	23.5000	23.5000	-2.083%	1	131	+265.319%
2025-03-24	24.0000	24.0000	24.0000	24.0000	+11.732%	1	131	+257.708%
2025-03-21	21.4800	21.4800	21.4800	21.4800	-10.500%	4	131	+299.674%
2025-03-19	24.0000	24.0000	24.0000	24.0000	+10.599%	2	129	+257.708%
2025-03-18	22.0000	22.0000	21.7000	21.7000	-5.652%	4	127	+295.622%
2025-03-17	23.0000	23.0000	23.0000	23.0000	+7.728%	2	127	+273.261%
2025-03-14	21.2700	21.4200	21.2600	21.3500	+9.487%	8	125	+302.108%
2025-03-13	20.0000	20.3000	19.4000	19.5000	-13.256%	10	126	+340.256%
2025-03-10	22.4800	22.4800	22.4800	22.4800	-16.431%	1	126	+281.895%
2025-03-07	26.9000	26.9000	26.9000	26.9000	-0.370%	2	125	+219.145%
2025-03-06	27.0000	27.0000	27.0000	27.0000	-8.784%	1	123	+217.963%
2025-03-05	29.6000	29.6000	29.6000	29.6000	+12.164%	1	123	+190.034%
2025-03-04	25.1000	26.3900	25.1000	26.3900	-20.030%	25	123	+225.313%
2025-02-27	33.0000	33.0000	33.0000	33.0000	-3.509%	1	124	+160.152%
2025-02-26	34.2000	34.2000	34.2000	34.2000	+4.908%	1	123	+151.023%
2025-02-25	33.9000	33.9000	32.6000	32.6000	-9.444%	8	123	+163.344%
2025-02-21	36.0000	36.0000	35.7800	36.0000	-4.255%	8	117	+138.472%
2025-02-12	37.6000	37.6000	37.6000	37.6000	-2.338%	2	115	+128.324%
2025-02-07	38.5000	38.5000	38.5000	38.5000	-2.036%	2	115	+122.987%
2025-02-06	38.5000	39.3000	38.5000	39.3000	+4.856%	2	116	+118.448%
2025-02-05	37.4800	37.4800	37.4800	37.4800	+4.693%	1	115	+129.055%
2025-02-03	34.6600	35.8000	34.6600	35.8000	-10.723%	2	114	+139.804%
2025-01-31	40.1000	40.1000	40.1000	40.1000	+6.225%	2	112	+114.090%
2025-01-28	37.7500	37.7500	37.7500	37.7500	+0.399%	1	113	+127.417%
2025-01-27	37.6000	37.6000	37.6000	37.6000	-10.476%	1	113	+128.324%
2025-01-24	42.0000	42.0000	42.0000	42.0000	+6.061%	2	112	+104.405%
2025-01-21	38.5000	39.6000	38.5000	39.6000	+13.467%	2	111	+116.793%
2025-01-10	32.2800	34.9000	32.2800	34.9000	-7.181%	10	110	+145.989%
2025-01-06	37.6000	37.6000	37.6000	37.6000	+12.913%	1	106	+128.324%
2024-12-31	34.1200	34.1200	33.3000	33.3000	-9.264%	3	106	+157.808%
2024-12-27	37.5000	37.5000	36.7000	36.7000	-0.811%	4	106	+133.924%
2024-12-20	37.0000	37.0000	37.0000	37.0000	+6.322%	1	105	+132.027%
2024-12-19	36.4000	36.4000	34.8000	34.8000	-0.855%	14	105	+146.695%
2024-12-18	39.4000	39.4000	35.1000	35.1000	-13.333%	5	94	+144.587%
2024-12-17	40.5000	40.5000	40.5000	40.5000	-2.410%	1	96	+111.975%
2024-12-16	41.5000	41.5000	41.5000	41.5000	+3.491%	1	97	+106.867%
2024-12-13	40.1000	40.1000	40.1000	40.1000	-0.988%	2	97	+114.090%
2024-12-12	40.5000	40.5000	40.5000	40.5000	-2.621%	1	97	+111.975%
2024-12-06	41.2000	41.5900	41.2000	41.5900	+3.975%	4	97	+106.420%
2024-11-29	40.0000	40.0000	40.0000	40.0000	+0.883%	6	96	+114.625%
2024-11-27	39.6500	39.6500	39.6500	39.6500	+13.286%	1	93	+116.520%
2024-11-18	35.0000	35.0000	35.0000	35.0000	-4.917%	1	93	+145.286%
2024-11-14	37.2000	37.2000	36.8100	36.8100	-5.615%	2	94	+133.225%
2024-11-12	39.0000	39.0000	39.0000	39.0000	-1.515%	1	92	+120.128%
2024-11-11	39.6000	39.6000	39.6000	39.6000	+6.452%	1	92	+116.793%
2024-11-07	38.8000	38.8000	37.2000	37.2000	+17.018%	23	91	+130.780%
2024-10-28	31.3000	31.7900	31.3000	31.7900	+5.967%	4	70	+170.053%
2024-10-23	30.0000	30.0000	30.0000	30.0000	-4.762%	1	71	+186.167%
2024-10-15	31.5000	31.5000	31.5000	31.5000	+11.901%	4	70	+172.540%
2024-10-04	28.1600	28.1600	28.1500	28.1500	+3.493%	110	66	+204.973%
2024-09-30	27.2000	27.2000	27.2000	27.2000	-1.449%	6	11	+215.625%
2024-09-27	27.6000	27.6000	27.6000	27.6000	+12.286%	8	9	+211.051%
2024-09-18	24.5800	24.5800	24.5800	24.5800	+0.327%	4	5	+249.268%
2024-09-17	24.5000	24.5000	24.5000	24.5000	0.000%	1	1	+250.408%