VTI270115C00295000
VTI Jan 15 2027 295.00 Call
optionOPRA
EODNov 5, 2026
69.85USD-14.890%(-12.22)13Vol134OI
VTI270115C00295000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 69.8600 | 69.8600 | 69.8500 | 69.8500 | -14.890% | 13 | 138 | 0.000% |
| 2026-11-02 | 82.0700 | 82.0700 | 82.0700 | 82.0700 | -8.353% | 60 | 139 | -14.890% |
| 2026-10-13 | 89.5500 | 89.5500 | 89.5500 | 89.5500 | +6.544% | 1 | 139 | -21.999% |
| 2026-09-18 | 83.9000 | 84.0500 | 83.9000 | 84.0500 | -6.611% | 3 | 139 | -16.895% |
| 2026-08-27 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | -3.743% | 1 | 140 | -22.389% |
| 2026-08-05 | 93.2000 | 93.5000 | 93.2000 | 93.5000 | +2.376% | 2 | 141 | -25.294% |
| 2026-08-04 | 90.5000 | 91.3300 | 90.5000 | 91.3300 | +19.230% | 2 | 143 | -23.519% |
| 2026-07-23 | 76.6000 | 76.6000 | 76.6000 | 76.6000 | -8.548% | 1 | 144 | -8.812% |
| 2026-07-14 | 83.7000 | 83.7600 | 83.7000 | 83.7600 | -2.434% | 2 | 146 | -16.607% |
| 2026-06-15 | 85.2200 | 85.8500 | 85.2200 | 85.8500 | +6.765% | 21 | 155 | -18.637% |
| 2026-06-05 | 80.4100 | 80.4100 | 80.4100 | 80.4100 | -6.630% | 2 | 157 | -13.133% |
| 2026-06-03 | 86.1200 | 86.1200 | 86.1200 | 86.1200 | -1.802% | 2 | 164 | -18.892% |
| 2026-06-02 | 86.7500 | 87.7000 | 86.7500 | 87.7000 | +10.453% | 6 | 158 | -20.353% |
| 2026-05-11 | 79.4000 | 79.4000 | 79.4000 | 79.4000 | +15.156% | 2 | 158 | -12.028% |
| 2026-04-24 | 68.9500 | 68.9500 | 68.9500 | 68.9500 | +24.234% | 1 | 158 | +1.305% |
| 2026-04-13 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | +23.060% | 2 | 158 | +25.856% |
| 2026-03-31 | 45.1000 | 45.1000 | 45.1000 | 45.1000 | -8.519% | 20 | 159 | +54.878% |
| 2026-03-23 | 49.0000 | 49.3000 | 49.0000 | 49.3000 | -5.736% | 2 | 159 | +41.684% |
| 2026-03-09 | 52.3000 | 52.3000 | 52.3000 | 52.3000 | -12.101% | 1 | 159 | +33.556% |
| 2026-02-25 | 62.7000 | 62.7000 | 59.5000 | 59.5000 | -0.833% | 40 | 148 | +17.395% |
| 2026-02-18 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | -5.512% | 1 | 148 | +16.417% |
| 2026-02-10 | 63.5000 | 63.5000 | 63.5000 | 63.5000 | +8.658% | 1 | 148 | +10.000% |
| 2026-02-04 | 58.4400 | 58.4400 | 58.4400 | 58.4400 | -6.466% | 15 | 148 | +19.524% |
| 2026-02-02 | 62.4800 | 62.4800 | 62.4800 | 62.4800 | -0.920% | 1 | 155 | +11.796% |
| 2026-01-26 | 63.0600 | 63.0600 | 63.0600 | 63.0600 | +1.628% | 2 | 154 | +10.768% |
| 2026-01-22 | 62.0500 | 62.0500 | 62.0500 | 62.0500 | +6.068% | 1 | 152 | +12.571% |
| 2026-01-21 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | -8.594% | 1 | 153 | +19.402% |
| 2026-01-09 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | +7.744% | 1 | 153 | +9.141% |
| 2025-12-31 | 58.6500 | 59.4000 | 58.6500 | 59.4000 | +4.743% | 5 | 153 | +17.593% |
| 2025-12-17 | 57.2400 | 57.2400 | 56.7100 | 56.7100 | -7.638% | 2 | 153 | +23.171% |
| 2025-12-09 | 61.6000 | 61.6000 | 61.4000 | 61.4000 | +0.656% | 9 | 153 | +13.762% |
| 2025-12-08 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +16.412% | 1 | 161 | +14.508% |
| 2025-11-21 | 52.4000 | 52.4000 | 52.4000 | 52.4000 | +4.758% | 1 | 162 | +33.302% |
| 2025-11-20 | 50.0200 | 50.0200 | 50.0200 | 50.0200 | -10.052% | 1 | 163 | +39.644% |
| 2025-11-14 | 55.6100 | 55.6100 | 55.6100 | 55.6100 | -9.577% | 1 | 163 | +25.607% |
| 2025-11-12 | 62.0000 | 62.0000 | 61.5000 | 61.5000 | +10.811% | 2 | 163 | +13.577% |
| 2025-11-07 | 54.0000 | 55.5000 | 54.0000 | 55.5000 | -6.566% | 2 | 163 | +25.856% |
| 2025-11-06 | 59.4000 | 59.4000 | 59.4000 | 59.4000 | +4.449% | 1 | 161 | +17.593% |
| 2025-10-23 | 56.8700 | 56.8700 | 56.8700 | 56.8700 | -1.216% | 1 | 160 | +22.824% |
| 2025-10-21 | 58.0000 | 58.0000 | 57.5700 | 57.5700 | +8.623% | 6 | 160 | +21.331% |
| 2025-10-14 | 52.9400 | 53.0000 | 52.9400 | 53.0000 | -2.394% | 4 | 166 | +31.792% |
| 2025-10-13 | 54.3000 | 54.3000 | 54.3000 | 54.3000 | -7.574% | 1 | 168 | +28.637% |
| 2025-10-08 | 58.7500 | 58.7500 | 58.7500 | 58.7500 | +1.293% | 1 | 168 | +18.894% |
| 2025-10-03 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | +5.455% | 1 | 168 | +20.431% |
| 2025-09-29 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +5.973% | 1 | 167 | +27.000% |
| 2025-09-12 | 51.0000 | 51.9000 | 51.0000 | 51.9000 | +8.125% | 3 | 167 | +34.586% |
| 2025-09-09 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | +0.209% | 1 | 170 | +45.521% |
| 2025-09-08 | 48.0000 | 48.3000 | 46.3000 | 47.9000 | +1.915% | 6 | 170 | +45.825% |
| 2025-09-05 | 46.7000 | 47.0000 | 46.7000 | 47.0000 | +4.259% | 2 | 170 | +48.617% |
| 2025-09-03 | 46.3000 | 46.6000 | 45.0000 | 45.0800 | +1.167% | 11 | 170 | +54.947% |
| 2025-09-02 | 44.5000 | 44.5600 | 44.5000 | 44.5600 | -4.378% | 2 | 160 | +56.755% |
| 2025-08-28 | 46.6000 | 46.6000 | 46.6000 | 46.6000 | -2.101% | 1 | 158 | +49.893% |
| 2025-08-27 | 46.9000 | 47.6000 | 46.9000 | 47.6000 | +2.808% | 5 | 157 | +46.744% |
| 2025-08-26 | 44.7000 | 46.3000 | 44.7000 | 46.3000 | 0.000% | 24 | 159 | +50.864% |
| 2025-08-22 | 46.3000 | 46.3000 | 46.3000 | 46.3000 | +11.031% | 2 | 147 | +50.864% |
| 2025-08-20 | 41.7000 | 41.7000 | 41.7000 | 41.7000 | -8.150% | 1 | 146 | +67.506% |
| 2025-08-18 | 45.4000 | 45.4000 | 45.4000 | 45.4000 | -1.304% | 2 | 146 | +53.855% |
| 2025-08-15 | 45.7800 | 46.0000 | 45.7800 | 46.0000 | -1.814% | 5 | 145 | +51.848% |
| 2025-08-14 | 46.0000 | 47.4000 | 46.0000 | 46.8500 | +8.199% | 12 | 144 | +49.093% |
| 2025-08-11 | 43.7000 | 43.7000 | 43.3000 | 43.3000 | +6.598% | 2 | 138 | +61.316% |
| 2025-08-07 | 40.6200 | 40.6200 | 40.6200 | 40.6200 | +0.869% | 1 | 147 | +71.960% |
| 2025-08-05 | 39.6000 | 40.2700 | 39.6000 | 40.2700 | +1.949% | 3 | 148 | +73.454% |
| 2025-08-04 | 37.1000 | 39.5000 | 37.1000 | 39.5000 | +2.067% | 2 | 149 | +76.835% |
| 2025-08-01 | 38.9000 | 38.9000 | 38.7000 | 38.7000 | -12.045% | 20 | 151 | +80.491% |
| 2025-07-29 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +4.762% | 1 | 151 | +58.750% |
| 2025-07-21 | 42.0000 | 42.2000 | 41.9000 | 42.0000 | +6.870% | 4 | 153 | +66.310% |
| 2025-07-18 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | -2.481% | 2 | 154 | +77.735% |
| 2025-07-10 | 40.5000 | 41.8600 | 40.3000 | 40.3000 | +4.675% | 8 | 159 | +73.325% |
| 2025-07-07 | 38.5000 | 38.5000 | 38.4000 | 38.5000 | -2.532% | 12 | 163 | +81.429% |
| 2025-07-01 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +3.947% | 5 | 164 | +76.835% |
| 2025-06-30 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +5.118% | 1 | 159 | +83.816% |
| 2025-06-27 | 36.1500 | 36.1500 | 36.1500 | 36.1500 | +14.038% | 3 | 160 | +93.223% |
| 2025-06-23 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -3.735% | 2 | 160 | +120.347% |
| 2025-06-16 | 32.7600 | 33.1600 | 32.7600 | 32.9300 | +2.172% | 34 | 158 | +112.117% |
| 2025-06-13 | 32.2300 | 32.2300 | 32.2300 | 32.2300 | -9.211% | 2 | 146 | +116.724% |
| 2025-06-11 | 33.5000 | 35.5000 | 33.5000 | 35.5000 | +9.568% | 21 | 146 | +96.761% |
| 2025-06-09 | 32.5000 | 32.5000 | 32.4000 | 32.4000 | +7.285% | 2 | 129 | +115.586% |
| 2025-06-06 | 32.0000 | 32.0000 | 30.2000 | 30.2000 | -2.297% | 4 | 130 | +131.291% |
| 2025-06-04 | 30.9100 | 30.9100 | 30.9100 | 30.9100 | +0.357% | 1 | 130 | +125.979% |
| 2025-06-03 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | +10.791% | 1 | 130 | +126.786% |
| 2025-06-02 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +6.107% | 1 | 130 | +151.259% |
| 2025-05-21 | 29.0000 | 29.0000 | 26.2000 | 26.2000 | -15.210% | 2 | 131 | +166.603% |
| 2025-05-19 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | +3.000% | 4 | 131 | +126.052% |
| 2025-05-16 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +0.976% | 4 | 127 | +132.833% |
| 2025-05-14 | 29.5000 | 29.7100 | 29.5000 | 29.7100 | +20.381% | 2 | 125 | +135.106% |
| 2025-05-08 | 24.6800 | 24.6800 | 24.6800 | 24.6800 | +29.826% | 1 | 123 | +183.023% |
| 2025-04-25 | 19.0100 | 19.0100 | 19.0100 | 19.0100 | +13.020% | 2 | 123 | +267.438% |
| 2025-04-15 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | +1.325% | 8 | 123 | +315.279% |
| 2025-04-10 | 16.3700 | 16.6000 | 16.3700 | 16.6000 | +41.880% | 2 | 131 | +320.783% |
| 2025-04-08 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +32.955% | 2 | 129 | +497.009% |
| 2025-04-07 | 9.3000 | 9.3000 | 8.7000 | 8.8000 | -17.757% | 6 | 129 | +693.750% |
| 2025-04-04 | 11.8000 | 11.8000 | 10.7000 | 10.7000 | -34.557% | 28 | 132 | +552.804% |
| 2025-04-03 | 18.0000 | 18.0000 | 16.3500 | 16.3500 | -15.722% | 7 | 132 | +327.217% |
| 2025-03-28 | 20.0000 | 20.0000 | 19.4000 | 19.4000 | -17.447% | 12 | 132 | +260.052% |
| 2025-03-26 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -2.083% | 1 | 131 | +197.234% |
| 2025-03-24 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +11.732% | 1 | 131 | +191.042% |
| 2025-03-21 | 21.4800 | 21.4800 | 21.4800 | 21.4800 | -10.500% | 4 | 131 | +225.186% |
| 2025-03-19 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +10.599% | 2 | 129 | +191.042% |
| 2025-03-18 | 22.0000 | 22.0000 | 21.7000 | 21.7000 | -5.652% | 4 | 127 | +221.889% |
| 2025-03-17 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +7.728% | 2 | 127 | +203.696% |
| 2025-03-14 | 21.2700 | 21.4200 | 21.2600 | 21.3500 | +9.487% | 8 | 125 | +227.166% |
| 2025-03-13 | 20.0000 | 20.3000 | 19.4000 | 19.5000 | -13.256% | 10 | 126 | +258.205% |
| 2025-03-10 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | -16.431% | 1 | 126 | +210.721% |
| 2025-03-07 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -0.370% | 2 | 125 | +159.665% |
| 2025-03-06 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -8.784% | 1 | 123 | +158.704% |
| 2025-03-05 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | +12.164% | 1 | 123 | +135.980% |
| 2025-03-04 | 25.1000 | 26.3900 | 25.1000 | 26.3900 | -20.030% | 25 | 123 | +164.684% |
| 2025-02-27 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -3.509% | 1 | 124 | +111.667% |
| 2025-02-26 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | +4.908% | 1 | 123 | +104.240% |
| 2025-02-25 | 33.9000 | 33.9000 | 32.6000 | 32.6000 | -9.444% | 8 | 123 | +114.264% |
| 2025-02-21 | 36.0000 | 36.0000 | 35.7800 | 36.0000 | -4.255% | 8 | 117 | +94.028% |
| 2025-02-12 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | -2.338% | 2 | 115 | +85.771% |
| 2025-02-07 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -2.036% | 2 | 115 | +81.429% |
| 2025-02-06 | 38.5000 | 39.3000 | 38.5000 | 39.3000 | +4.856% | 2 | 116 | +77.735% |
| 2025-02-05 | 37.4800 | 37.4800 | 37.4800 | 37.4800 | +4.693% | 1 | 115 | +86.366% |
| 2025-02-03 | 34.6600 | 35.8000 | 34.6600 | 35.8000 | -10.723% | 2 | 114 | +95.112% |
| 2025-01-31 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | +6.225% | 2 | 112 | +74.190% |
| 2025-01-28 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | +0.399% | 1 | 113 | +85.033% |
| 2025-01-27 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | -10.476% | 1 | 113 | +85.771% |
| 2025-01-24 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +6.061% | 2 | 112 | +66.310% |
| 2025-01-21 | 38.5000 | 39.6000 | 38.5000 | 39.6000 | +13.467% | 2 | 111 | +76.389% |
| 2025-01-10 | 32.2800 | 34.9000 | 32.2800 | 34.9000 | -7.181% | 10 | 110 | +100.143% |
| 2025-01-06 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | +12.913% | 1 | 106 | +85.771% |
| 2024-12-31 | 34.1200 | 34.1200 | 33.3000 | 33.3000 | -9.264% | 3 | 106 | +109.760% |
| 2024-12-27 | 37.5000 | 37.5000 | 36.7000 | 36.7000 | -0.811% | 4 | 106 | +90.327% |
| 2024-12-20 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +6.322% | 1 | 105 | +88.784% |
| 2024-12-19 | 36.4000 | 36.4000 | 34.8000 | 34.8000 | -0.855% | 14 | 105 | +100.718% |
| 2024-12-18 | 39.4000 | 39.4000 | 35.1000 | 35.1000 | -13.333% | 5 | 94 | +99.003% |
| 2024-12-17 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -2.410% | 1 | 96 | +72.469% |
| 2024-12-16 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +3.491% | 1 | 97 | +68.313% |
| 2024-12-13 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | -0.988% | 2 | 97 | +74.190% |
| 2024-12-12 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -2.621% | 1 | 97 | +72.469% |
| 2024-12-06 | 41.2000 | 41.5900 | 41.2000 | 41.5900 | +3.975% | 4 | 97 | +67.949% |
| 2024-11-29 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +0.883% | 6 | 96 | +74.625% |
| 2024-11-27 | 39.6500 | 39.6500 | 39.6500 | 39.6500 | +13.286% | 1 | 93 | +76.166% |
| 2024-11-18 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -4.917% | 1 | 93 | +99.571% |
| 2024-11-14 | 37.2000 | 37.2000 | 36.8100 | 36.8100 | -5.615% | 2 | 94 | +89.758% |
| 2024-11-12 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -1.515% | 1 | 92 | +79.103% |
| 2024-11-11 | 39.6000 | 39.6000 | 39.6000 | 39.6000 | +6.452% | 1 | 92 | +76.389% |
| 2024-11-07 | 38.8000 | 38.8000 | 37.2000 | 37.2000 | +17.018% | 23 | 91 | +87.769% |
| 2024-10-28 | 31.3000 | 31.7900 | 31.3000 | 31.7900 | +5.967% | 4 | 70 | +119.723% |
| 2024-10-23 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -4.762% | 1 | 71 | +132.833% |
| 2024-10-15 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +11.901% | 4 | 70 | +121.746% |
| 2024-10-04 | 28.1600 | 28.1600 | 28.1500 | 28.1500 | +3.493% | 110 | 66 | +148.135% |
| 2024-09-30 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -1.449% | 6 | 11 | +156.801% |
| 2024-09-27 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +12.286% | 8 | 9 | +153.080% |
| 2024-09-18 | 24.5800 | 24.5800 | 24.5800 | 24.5800 | +0.327% | 4 | 5 | +184.174% |
| 2024-09-17 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 0.000% | 1 | 1 | +185.102% |