Dark

VTI20270115C300
VTI Jan 15 2027 300.00 Call (VTI270115C00300000)
option OPRA

EOD

Sep 9, 2026

81.47-3.058%(-2.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	81.4700	81.4700	81.4700	81.4700	-3.058%	1	215	0.000%
2026-08-21	84.0400	84.0400	84.0400	84.0400	-2.956%	1	215	-3.058%
2026-08-07	86.6000	86.6000	86.6000	86.6000	+19.120%	1	215	-5.924%
2026-07-31	72.7000	72.7000	72.7000	72.7000	+0.304%	2	218	+12.063%
2026-07-23	74.2000	74.2000	72.4800	72.4800	-8.195%	25	216	+12.403%
2026-07-14	78.9500	78.9500	78.9500	78.9500	+4.708%	2	239	+3.192%
2026-06-12	76.0000	76.0000	75.4000	75.4000	+4.000%	2	240	+8.050%
2026-06-10	72.5000	72.5000	72.5000	72.5000	-11.369%	1	240	+12.372%
2026-06-04	81.8000	81.8000	81.8000	81.8000	-0.244%	2	240	-0.403%
2026-05-29	82.0000	82.0000	82.0000	82.0000	+5.806%	1	240	-0.646%
2026-05-22	77.5000	77.5000	77.5000	77.5000	+4.772%	1	240	+5.123%
2026-05-21	73.9700	73.9700	73.9700	73.9700	+2.779%	1	241	+10.139%
2026-05-19	71.5000	71.9700	71.5000	71.9700	-7.766%	3	241	+13.200%
2026-05-14	77.7900	78.0400	77.7900	78.0300	+6.890%	12	241	+4.409%
2026-05-13	73.0000	73.0000	73.0000	73.0000	-1.431%	1	245	+11.603%
2026-05-08	74.0600	74.0600	74.0600	74.0600	+1.244%	1	245	+10.005%
2026-05-07	73.2200	73.2200	73.1500	73.1500	+6.014%	11	244	+11.374%
2026-05-05	68.3000	69.0000	68.3000	69.0000	+4.498%	2	244	+18.072%
2026-05-04	66.6500	67.9000	65.3300	66.0300	-3.465%	160	243	+23.383%
2026-05-01	66.9000	68.6000	66.9000	68.4000	+3.636%	87	217	+19.108%
2026-04-30	63.6700	66.0000	63.6500	66.0000	+1.196%	88	217	+23.439%
2026-04-27	64.7000	65.4700	64.1800	65.2200	+1.179%	127	174	+24.916%
2026-04-24	64.4600	64.4600	64.4600	64.4600	+1.130%	4	169	+26.388%
2026-04-22	63.7400	63.7400	63.7400	63.7400	+1.659%	4	169	+27.816%
2026-04-21	62.7000	62.7000	62.7000	62.7000	-0.791%	4	173	+29.936%
2026-04-20	64.7000	64.7000	63.2000	63.2000	-1.741%	19	173	+28.908%
2026-04-17	64.3200	64.3200	64.3200	64.3200	+5.789%	5	190	+26.664%
2026-04-16	60.8000	60.8000	60.8000	60.8000	+8.185%	4	192	+33.997%
2026-04-15	56.2000	56.2000	56.2000	56.2000	+5.342%	7	192	+44.964%
2026-04-13	50.3000	53.3500	50.3000	53.3500	+4.199%	3	192	+52.709%
2026-04-10	51.2000	51.2000	51.2000	51.2000	+1.789%	2	192	+59.121%
2026-04-08	50.3000	50.3000	50.3000	50.3000	+16.327%	1	190	+61.968%
2026-04-06	43.5800	43.5800	43.2400	43.2400	+3.942%	3	190	+88.414%
2026-04-02	41.6000	41.6000	41.6000	41.6000	+10.345%	1	190	+95.841%
2026-03-27	39.1600	39.1600	37.7000	37.7000	-14.318%	3	190	+116.101%
2026-03-24	43.8000	44.0000	43.8000	44.0000	+3.896%	8	190	+85.159%
2026-03-20	43.3000	43.3000	42.3500	42.3500	-5.257%	3	190	+92.373%
2026-03-19	44.3000	44.7000	44.3000	44.7000	-7.835%	3	187	+82.260%
2026-03-17	48.3000	48.5000	48.3000	48.5000	-0.492%	2	184	+67.979%
2026-03-16	48.2800	48.7400	48.2800	48.7400	+3.968%	2	184	+67.152%
2026-03-13	49.3000	49.3000	46.8800	46.8800	-4.909%	2	184	+73.784%
2026-03-12	49.3000	49.3000	49.3000	49.3000	+0.921%	1	183	+65.254%
2026-03-09	48.9900	48.9900	48.8500	48.8500	-12.282%	5	182	+66.776%
2026-03-02	55.6900	55.6900	55.6900	55.6900	+0.144%	1	186	+46.292%
2026-02-26	55.6100	55.6100	55.6100	55.6100	+0.108%	1	186	+46.502%
2026-02-25	55.5500	55.5500	55.5500	55.5500	-0.892%	20	198	+46.661%
2026-02-20	54.3200	56.0500	54.3200	56.0500	+2.095%	4	198	+45.352%
2026-02-19	54.9000	54.9000	54.9000	54.9000	-3.633%	1	198	+48.397%
2026-02-06	54.5000	56.9700	54.5000	56.9700	-4.381%	2	198	+43.005%
2026-02-02	59.5800	59.5800	59.5800	59.5800	+5.770%	1	197	+36.741%
2026-01-20	56.3300	56.3300	56.3300	56.3300	-4.896%	1	198	+44.630%
2026-01-16	59.6000	59.6000	59.0000	59.2300	-1.152%	6	198	+37.549%
2026-01-15	59.9200	59.9200	59.9200	59.9200	-0.133%	1	198	+35.965%
2026-01-13	60.0000	60.0000	60.0000	60.0000	-0.826%	1	198	+35.783%
2026-01-12	60.5000	60.5000	60.5000	60.5000	+4.491%	1	199	+34.661%
2026-01-08	57.9000	57.9000	57.9000	57.9000	-0.172%	1	199	+40.708%
2026-01-06	58.0000	58.0000	58.0000	58.0000	+1.683%	1	200	+40.466%
2026-01-05	57.0400	57.0400	57.0400	57.0400	+5.571%	1	200	+42.830%
2026-01-02	54.6000	54.6000	54.0300	54.0300	+1.943%	2	200	+50.787%
2025-12-17	53.0000	53.0000	53.0000	53.0000	-7.343%	1	200	+53.717%
2025-12-09	56.8500	57.6600	56.8500	57.2000	+0.123%	7	201	+42.430%
2025-12-08	56.5800	57.1300	56.5800	57.1300	+2.054%	11	207	+42.605%
2025-12-02	55.9800	55.9800	55.9800	55.9800	+5.822%	1	206	+45.534%
2025-11-25	52.9000	52.9000	52.9000	52.9000	+5.378%	1	207	+54.008%
2025-11-24	50.2000	50.2000	50.2000	50.2000	-0.771%	1	207	+62.291%
2025-11-17	50.5500	51.9900	50.5400	50.5900	-0.804%	27	207	+61.040%
2025-11-14	51.0000	51.0000	51.0000	51.0000	-11.304%	1	213	+59.745%
2025-11-12	57.5000	57.5000	57.5000	57.5000	+2.477%	1	212	+41.687%
2025-11-11	56.1100	56.1100	56.1100	56.1100	+8.951%	25	187	+45.197%
2025-11-06	51.5000	51.5000	51.5000	51.5000	-7.623%	1	187	+58.194%
2025-11-05	55.7500	55.7500	55.7500	55.7500	-5.235%	1	188	+46.135%
2025-10-27	58.2500	58.8300	58.1400	58.8300	+9.963%	11	188	+38.484%
2025-10-21	53.5000	53.5000	53.5000	53.5000	+0.943%	3	188	+52.280%
2025-10-20	53.0000	53.0000	53.0000	53.0000	+4.536%	1	185	+53.717%
2025-10-16	53.1000	53.3000	50.7000	50.7000	-4.789%	9	186	+60.690%
2025-10-15	53.2500	53.2500	53.2500	53.2500	+2.899%	4	183	+52.995%
2025-10-14	51.7500	51.7500	51.7500	51.7500	+1.670%	3	179	+57.430%
2025-10-13	50.3900	50.9000	50.3900	50.9000	+6.042%	8	179	+60.059%
2025-10-10	53.3700	53.3700	48.0000	48.0000	-11.439%	8	179	+69.729%
2025-10-09	53.9500	54.2000	53.9500	54.2000	+1.157%	5	181	+50.314%
2025-10-02	53.5800	53.5800	53.5800	53.5800	+1.496%	1	178	+52.053%
2025-10-01	50.6100	52.8000	50.6100	52.7900	+2.824%	15	178	+54.328%
2025-09-30	50.8100	51.3400	50.8100	51.3400	-0.562%	6	173	+58.687%
2025-09-29	51.6300	51.6300	51.6300	51.6300	-1.657%	1	168	+57.796%
2025-09-23	52.5000	52.5000	52.5000	52.5000	+5.000%	1	169	+55.181%
2025-09-18	50.0000	50.0000	50.0000	50.0000	+1.958%	1	169	+62.940%
2025-09-17	48.7700	49.0400	48.7700	49.0400	-0.224%	4	169	+66.130%
2025-09-16	49.1000	49.1500	49.1000	49.1500	+1.340%	10	168	+65.758%
2025-09-15	48.5500	48.5500	48.4800	48.5000	+0.414%	60	170	+67.979%
2025-09-12	48.3000	48.3000	48.3000	48.3000	+2.766%	2	227	+68.675%
2025-09-11	47.0000	47.0000	47.0000	47.0000	+10.588%	1	227	+73.340%
2025-09-03	42.5000	42.5000	42.5000	42.5000	-3.781%	1	227	+91.694%
2025-08-28	43.2000	44.1700	43.2000	44.1700	+4.421%	2	227	+84.446%
2025-08-26	41.4500	42.3000	41.4500	42.3000	-0.471%	2	227	+92.600%
2025-08-22	42.7000	42.7000	42.5000	42.5000	+6.250%	9	225	+91.694%
2025-08-20	40.0000	40.0000	40.0000	40.0000	-5.213%	8	225	+103.675%
2025-08-15	42.6000	42.6000	42.2000	42.2000	+0.476%	2	225	+93.057%
2025-08-13	43.0000	43.0000	42.0000	42.0000	+7.692%	2	225	+93.976%
2025-08-11	38.9000	39.0000	38.8000	39.0000	+1.299%	5	224	+108.897%
2025-08-08	38.5000	38.5000	38.5000	38.5000	+4.054%	1	224	+111.610%
2025-08-04	37.0000	37.0000	36.9900	37.0000	+5.413%	5	241	+120.189%
2025-08-01	35.6000	35.6000	34.5000	35.1000	-13.759%	34	238	+132.108%
2025-07-31	41.0000	41.0000	40.7000	40.7000	+2.005%	4	232	+100.172%
2025-07-30	40.0000	40.0000	39.9000	39.9000	-0.746%	4	232	+104.185%
2025-07-25	40.2000	40.2000	40.2000	40.2000	+3.077%	5	231	+102.662%
2025-07-24	39.0000	39.0000	39.0000	39.0000	+1.036%	1	231	+108.897%
2025-07-23	38.6000	38.6000	38.6000	38.6000	0.000%	128	240	+111.062%
2025-07-21	38.7000	38.7000	38.6000	38.6000	+4.268%	20	368	+111.062%
2025-07-17	37.0200	37.0200	37.0200	37.0200	+0.189%	1	368	+120.070%
2025-07-15	36.9500	36.9500	36.9500	36.9500	+0.819%	1	369	+120.487%
2025-07-10	36.4300	36.6500	36.4300	36.6500	+2.921%	2	369	+122.292%
2025-07-09	35.6100	35.6100	35.6100	35.6100	-2.970%	1	370	+128.784%
2025-07-03	35.8500	36.7000	35.8500	36.7000	+6.686%	6	371	+121.989%
2025-07-01	34.4000	34.4000	34.4000	34.4000	+0.909%	1	414	+136.831%
2025-06-27	33.0000	34.0900	33.0000	34.0900	+3.933%	6	414	+138.985%
2025-06-26	31.9700	33.0000	31.1800	32.8000	+5.806%	11	420	+148.384%
2025-06-24	31.0000	31.0000	31.0000	31.0000	+20.623%	1	427	+162.806%
2025-06-23	28.6000	28.6000	25.7000	25.7000	-10.453%	12	427	+217.004%
2025-06-18	28.7000	28.7000	28.7000	28.7000	+7.090%	1	418	+183.868%
2025-06-17	26.8000	26.8000	26.8000	26.8000	-9.153%	5	418	+203.993%
2025-06-16	29.6500	30.1300	29.5000	29.5000	-1.667%	27	414	+176.169%
2025-06-10	30.0000	30.0000	30.0000	30.0000	+2.916%	2	402	+171.567%
2025-06-09	29.3000	29.3000	29.1500	29.1500	+0.517%	2	401	+179.485%
2025-06-06	29.0000	29.0000	29.0000	29.0000	+2.655%	8	399	+180.931%
2025-06-04	28.2500	28.2500	28.2500	28.2500	+12.684%	1	399	+188.389%
2025-06-02	25.4000	25.4000	25.0700	25.0700	-3.205%	3	399	+224.970%
2025-05-29	25.9000	25.9000	25.9000	25.9000	-0.116%	3	398	+214.556%
2025-05-27	25.9300	25.9300	25.9300	25.9300	+13.728%	1	395	+214.192%
2025-05-23	22.8000	22.8000	22.8000	22.8000	-16.300%	10	394	+257.325%
2025-05-16	27.2400	27.2400	27.2400	27.2400	+0.889%	38	394	+199.082%
2025-05-15	27.0000	27.0000	27.0000	27.0000	+2.584%	2	375	+201.741%
2025-05-14	27.0000	27.0000	26.0700	26.3200	-0.303%	3	373	+209.536%
2025-05-13	26.4000	26.4000	26.4000	26.4000	+3.367%	1	371	+208.598%
2025-05-12	25.4200	25.5400	25.3500	25.5400	+23.382%	66	371	+218.990%
2025-05-09	21.4500	21.4500	20.7000	20.7000	-9.409%	14	311	+293.575%
2025-05-08	22.5000	22.8500	22.5000	22.8500	+8.810%	4	308	+256.543%
2025-05-05	21.4500	21.4500	21.0000	21.0000	+15.512%	3	306	+287.952%
2025-04-29	18.1800	18.1800	18.1800	18.1800	+10.182%	2	306	+348.130%
2025-04-28	16.5000	16.5000	16.5000	16.5000	-2.367%	2	306	+393.758%
2025-04-25	16.9000	16.9000	16.9000	16.9000	+11.921%	12	306	+382.071%
2025-04-23	16.3000	16.3000	15.1000	15.1000	+43.673%	16	309	+439.536%
2025-04-21	10.8000	10.8000	10.4000	10.5100	-26.963%	3	309	+675.167%
2025-04-16	14.3900	14.3900	14.3900	14.3900	-6.070%	1	306	+466.157%
2025-04-15	15.1000	15.3200	15.1000	15.3200	+0.065%	31	307	+431.789%
2025-04-14	15.3100	15.3100	15.3100	15.3100	+13.407%	36	292	+432.136%
2025-04-11	13.5000	13.5000	13.5000	13.5000	-21.283%	2	256	+503.481%
2025-04-09	8.8600	17.1500	8.8600	17.1500	+114.375%	3	256	+375.044%
2025-04-08	11.4000	11.4000	8.0000	8.0000	-18.451%	32	253	+918.375%
2025-04-07	7.6000	11.0000	7.6000	9.8100	-1.900%	130	221	+730.479%
2025-04-04	12.5000	12.5000	10.0000	10.0000	-30.070%	26	220	+714.700%
2025-04-03	14.3000	14.3000	14.3000	14.3000	-30.005%	4	217	+469.720%
2025-04-02	20.4300	20.4300	20.4300	20.4300	+10.432%	2	217	+298.776%
2025-03-31	16.5000	18.5000	16.5000	18.5000	+6.936%	9	219	+340.378%
2025-03-28	17.3000	17.3000	17.3000	17.3000	-21.364%	2	217	+370.925%
2025-03-25	22.0000	22.0000	22.0000	22.0000	-3.509%	2	217	+270.318%
2025-03-24	22.3000	22.8000	22.3000	22.8000	+14.000%	40	219	+257.325%
2025-03-21	20.0000	20.0000	20.0000	20.0000	-3.148%	4	179	+307.350%
2025-03-20	20.3000	20.6500	20.3000	20.6500	-3.505%	2	179	+294.528%
2025-03-17	20.0000	21.4000	20.0000	21.4000	+9.744%	7	178	+280.701%
2025-03-14	20.0000	20.0000	19.5000	19.5000	+8.939%	50	176	+317.795%
2025-03-13	18.0000	18.0000	17.1000	17.9000	-20.444%	13	158	+355.140%
2025-03-12	20.1000	22.5000	20.1000	22.5000	+16.279%	3	158	+262.089%
2025-03-10	20.0000	20.0000	19.3500	19.3500	-15.870%	4	157	+321.034%
2025-03-06	24.0000	24.0000	23.0000	23.0000	-2.584%	4	155	+254.217%
2025-03-04	23.6100	23.6100	23.6100	23.6100	-19.420%	28	155	+245.066%
2025-02-26	29.3000	29.3000	29.3000	29.3000	-4.248%	1	155	+178.055%
2025-02-25	30.0000	30.6000	30.0000	30.6000	-4.939%	3	153	+166.242%
2025-02-24	32.0000	32.1900	32.0000	32.1900	-3.910%	2	153	+153.091%
2025-02-21	35.3000	35.3000	33.5000	33.5000	-9.459%	6	151	+143.194%
2025-02-18	37.1000	37.1000	37.0000	37.0000	+4.079%	3	148	+120.189%
2025-02-11	35.5500	35.5500	35.5500	35.5500	+1.427%	1	148	+129.170%
2025-02-07	35.0500	35.0500	35.0500	35.0500	-0.426%	2	149	+132.439%
2025-02-06	35.2000	35.2000	35.2000	35.2000	+3.165%	2	148	+131.449%
2025-02-05	33.3000	34.1200	33.3000	34.1200	-3.887%	2	148	+138.775%
2025-02-04	35.5000	35.5000	35.5000	35.5000	+5.970%	1	148	+129.493%
2025-02-03	33.1800	33.5000	33.1800	33.5000	-11.842%	10	148	+143.194%
2025-01-31	38.0000	38.0000	38.0000	38.0000	+5.556%	2	140	+114.395%
2025-01-30	36.0000	36.0000	36.0000	36.0000	0.000%	2	140	+126.306%
2025-01-27	36.0000	36.0000	36.0000	36.0000	-5.263%	2	140	+126.306%
2025-01-24	38.0000	38.0000	38.0000	38.0000	0.000%	6	140	+114.395%
2025-01-22	38.0000	38.0000	38.0000	38.0000	+20.635%	5	140	+114.395%
2025-01-17	31.5000	31.5000	31.5000	31.5000	0.000%	36	123	+158.635%
2025-01-16	31.5000	31.5000	31.5000	31.5000	+3.618%	57	123	+158.635%
2025-01-13	30.4000	30.4000	30.4000	30.4000	-0.328%	1	123	+167.993%
2025-01-10	29.5000	30.5000	27.7800	30.5000	+3.041%	24	123	+167.115%
2025-01-08	31.4000	31.4000	29.6000	29.6000	-6.181%	23	93	+175.236%
2025-01-03	32.0000	32.0000	31.5500	31.5500	+3.105%	4	93	+158.225%
2025-01-02	30.6000	30.6000	30.6000	30.6000	-2.919%	8	92	+166.242%
2024-12-30	30.0100	31.5200	30.0100	31.5200	-11.931%	32	90	+158.471%
2024-12-26	35.6500	35.8000	35.6500	35.7900	-3.583%	14	59	+127.633%
2024-12-17	36.9000	37.1200	36.9000	37.1200	-1.538%	7	51	+119.477%
2024-12-16	37.7000	37.7000	37.7000	37.7000	+2.168%	11	45	+116.101%
2024-12-13	36.9500	36.9500	36.9000	36.9000	-2.895%	4	34	+120.786%
2024-12-11	38.0000	38.0000	38.0000	38.0000	-4.282%	2	33	+114.395%
2024-12-10	37.0000	39.7000	37.0000	39.7000	+4.199%	11	31	+105.214%
2024-12-09	38.1000	38.1000	38.1000	38.1000	+0.263%	1	20	+113.832%
2024-12-06	38.0000	38.0000	38.0000	38.0000	+0.822%	2	19	+114.395%
2024-12-02	37.8000	37.8000	37.6900	37.6900	+4.404%	3	20	+116.158%
2024-11-29	36.1000	36.1000	36.1000	36.1000	+12.813%	2	18	+125.679%
2024-11-18	32.0000	32.0000	32.0000	32.0000	-11.111%	1	17	+154.594%
2024-11-12	36.0000	36.0000	36.0000	36.0000	+1.380%	1	16	+126.306%
2024-11-11	35.5100	35.5100	35.5100	35.5100	+7.281%	1	16	+129.428%
2024-11-07	34.8900	34.8900	33.1000	33.1000	+13.240%	2	17	+146.133%
2024-10-29	29.2300	29.2300	29.2300	29.2300	-2.567%	1	16	+178.720%
2024-10-28	30.5000	30.5000	30.0000	30.0000	+1.351%	5	16	+171.567%
2024-10-21	29.6000	29.6000	29.6000	29.6000	-1.824%	1	11	+175.236%
2024-10-18	30.1500	30.1500	30.1500	30.1500	-0.166%	4	11	+170.216%
2024-10-17	30.2000	30.2000	30.2000	30.2000	+5.928%	2	10	+169.768%
2024-10-15	29.6000	29.6000	28.5100	28.5100	+2.186%	2	9	+185.759%
2024-10-11	27.9000	27.9000	27.9000	27.9000	+13.878%	2	8	+192.007%
2024-09-30	24.5000	24.5000	24.5000	24.5000	0.000%	7	7	+232.531%