VTI270115C00305000
VTI Jan 15 2027 305.00 Call
optionOPRA
InactiveOct 30, 2026
69.36USD-8.496%(-6.44)3Vol135OI
VTI270115C00305000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 70.6000 | 70.6000 | 69.3600 | 69.3600 | -8.496% | 3 | 137 | 0.000% |
| 2026-10-14 | 75.8000 | 75.8000 | 75.8000 | 75.8000 | +1.323% | 2 | 139 | -8.496% |
| 2026-09-17 | 74.8100 | 74.8100 | 74.8100 | 74.8100 | -1.914% | 2 | 137 | -7.285% |
| 2026-09-11 | 75.7200 | 76.5200 | 75.7200 | 76.2700 | -10.271% | 6 | 138 | -9.060% |
| 2026-08-13 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | +2.906% | 2 | 140 | -18.400% |
| 2026-08-05 | 82.6000 | 82.6000 | 82.6000 | 82.6000 | +14.010% | 1 | 140 | -16.029% |
| 2026-07-22 | 72.2600 | 73.1000 | 72.2600 | 72.4500 | -2.699% | 78 | 148 | -4.265% |
| 2026-07-14 | 74.4600 | 74.4600 | 74.4600 | 74.4600 | +2.294% | 2 | 149 | -6.849% |
| 2026-07-07 | 72.7900 | 72.7900 | 72.7900 | 72.7900 | +3.117% | 1 | 149 | -4.712% |
| 2026-06-12 | 70.5900 | 70.5900 | 70.5900 | 70.5900 | -8.987% | 4 | 147 | -1.742% |
| 2026-05-29 | 77.5400 | 77.5600 | 77.5400 | 77.5600 | +3.968% | 3 | 149 | -10.572% |
| 2026-05-27 | 74.5000 | 74.6000 | 74.5000 | 74.6000 | +9.545% | 11 | 152 | -7.024% |
| 2026-05-18 | 68.1000 | 68.1000 | 68.1000 | 68.1000 | -0.787% | 4 | 152 | +1.850% |
| 2026-05-07 | 68.6400 | 68.6400 | 68.6400 | 68.6400 | +1.493% | 16 | 152 | +1.049% |
| 2026-05-06 | 67.6300 | 67.6300 | 67.6300 | 67.6300 | +6.336% | 1 | 168 | +2.558% |
| 2026-05-05 | 63.5400 | 63.6000 | 63.5400 | 63.6000 | +5.403% | 2 | 169 | +9.057% |
| 2026-04-24 | 60.3400 | 60.3400 | 60.3400 | 60.3400 | +1.668% | 4 | 170 | +14.949% |
| 2026-04-22 | 59.3500 | 59.3500 | 59.3500 | 59.3500 | -0.286% | 2 | 174 | +16.866% |
| 2026-04-17 | 59.5200 | 59.5200 | 59.5200 | 59.5200 | +8.613% | 4 | 172 | +16.532% |
| 2026-04-15 | 54.0000 | 54.8000 | 54.0000 | 54.8000 | +10.931% | 3 | 176 | +26.569% |
| 2026-04-13 | 49.4000 | 49.4000 | 49.4000 | 49.4000 | +4.219% | 2 | 176 | +40.405% |
| 2026-04-09 | 46.0000 | 47.7400 | 45.6500 | 47.4000 | +15.272% | 11 | 177 | +46.329% |
| 2026-03-25 | 41.1200 | 41.1200 | 41.1200 | 41.1200 | -0.194% | 2 | 174 | +68.677% |
| 2026-03-23 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | -5.396% | 2 | 176 | +68.350% |
| 2026-03-13 | 45.1000 | 45.1000 | 43.5500 | 43.5500 | -19.352% | 6 | 175 | +59.265% |
| 2026-01-29 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -4.879% | 1 | 175 | +28.444% |
| 2026-01-15 | 56.7200 | 56.7700 | 56.7200 | 56.7700 | +3.218% | 5 | 175 | +22.177% |
| 2026-01-14 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | -2.274% | 2 | 177 | +26.109% |
| 2026-01-13 | 56.2500 | 56.2800 | 56.2500 | 56.2800 | +7.405% | 10 | 179 | +23.241% |
| 2026-01-05 | 52.4000 | 52.4000 | 52.4000 | 52.4000 | -1.873% | 2 | 171 | +32.366% |
| 2025-12-29 | 53.4000 | 53.4000 | 53.4000 | 53.4000 | -1.567% | 2 | 171 | +29.888% |
| 2025-12-08 | 54.2500 | 54.2500 | 54.2500 | 54.2500 | +24.713% | 4 | 171 | +27.853% |
| 2025-11-21 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | -8.034% | 1 | 171 | +59.448% |
| 2025-11-20 | 47.3000 | 47.3000 | 47.3000 | 47.3000 | -11.638% | 1 | 170 | +46.638% |
| 2025-10-31 | 53.4500 | 53.5300 | 53.4500 | 53.5300 | +7.620% | 2 | 170 | +29.572% |
| 2025-10-22 | 49.7400 | 49.7400 | 49.7400 | 49.7400 | +5.830% | 2 | 171 | +39.445% |
| 2025-10-17 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +3.251% | 1 | 171 | +47.574% |
| 2025-10-14 | 45.5200 | 45.5200 | 45.5200 | 45.5200 | -9.861% | 1 | 170 | +52.373% |
| 2025-10-08 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | +1.000% | 1 | 171 | +37.347% |
| 2025-10-07 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +3.413% | 1 | 171 | +38.720% |
| 2025-10-01 | 48.4800 | 48.4800 | 48.3500 | 48.3500 | +0.207% | 3 | 171 | +43.454% |
| 2025-09-24 | 48.2500 | 48.2500 | 48.2500 | 48.2500 | +0.521% | 1 | 174 | +43.751% |
| 2025-09-23 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -0.104% | 2 | 174 | +44.500% |
| 2025-09-22 | 48.0500 | 48.0500 | 48.0500 | 48.0500 | +3.200% | 1 | 172 | +44.350% |
| 2025-09-18 | 46.5600 | 46.5600 | 46.5600 | 46.5600 | +3.467% | 1 | 172 | +48.969% |
| 2025-09-15 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +7.143% | 1 | 173 | +54.133% |
| 2025-09-10 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +3.601% | 1 | 174 | +65.143% |
| 2025-09-09 | 40.3000 | 40.5500 | 40.3000 | 40.5400 | +1.097% | 6 | 174 | +71.090% |
| 2025-09-08 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | +3.085% | 1 | 172 | +72.968% |
| 2025-08-25 | 38.6000 | 38.9000 | 38.6000 | 38.9000 | -1.519% | 2 | 171 | +78.303% |
| 2025-08-22 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +12.857% | 1 | 171 | +75.595% |
| 2025-08-20 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -9.091% | 1 | 170 | +98.171% |
| 2025-08-18 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -1.028% | 1 | 171 | +80.156% |
| 2025-08-15 | 38.9000 | 38.9000 | 38.6000 | 38.9000 | -1.519% | 26 | 171 | +78.303% |
| 2025-08-14 | 39.1000 | 39.6000 | 39.1000 | 39.5000 | +3.512% | 4 | 161 | +75.595% |
| 2025-08-12 | 38.1600 | 38.1600 | 38.1600 | 38.1600 | +8.255% | 1 | 159 | +81.761% |
| 2025-08-08 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | +3.707% | 1 | 160 | +96.766% |
| 2025-08-07 | 33.8000 | 33.9900 | 33.8000 | 33.9900 | +3.313% | 2 | 161 | +104.060% |
| 2025-08-04 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | +4.444% | 1 | 160 | +110.821% |
| 2025-08-01 | 31.5000 | 32.4000 | 31.5000 | 31.5000 | -13.934% | 33 | 160 | +120.190% |
| 2025-07-25 | 35.8300 | 36.6000 | 35.8300 | 36.6000 | +1.385% | 5 | 175 | +89.508% |
| 2025-07-24 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | +2.266% | 1 | 180 | +92.133% |
| 2025-07-21 | 34.8000 | 35.4000 | 34.8000 | 35.3000 | +11.181% | 23 | 191 | +96.487% |
| 2025-07-16 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | -2.157% | 4 | 193 | +118.457% |
| 2025-07-15 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | -0.886% | 1 | 193 | +113.744% |
| 2025-07-14 | 32.7400 | 32.7400 | 32.7400 | 32.7400 | +2.956% | 1 | 193 | +111.851% |
| 2025-07-07 | 32.1000 | 32.4500 | 31.8000 | 31.8000 | -3.636% | 11 | 193 | +118.113% |
| 2025-07-03 | 32.7500 | 33.0000 | 32.7500 | 33.0000 | +5.769% | 4 | 199 | +110.182% |
| 2025-07-02 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +1.794% | 1 | 199 | +122.308% |
| 2025-06-30 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | -2.045% | 1 | 199 | +126.297% |
| 2025-06-27 | 31.2900 | 31.2900 | 31.2900 | 31.2900 | +4.649% | 1 | 199 | +121.668% |
| 2025-06-26 | 28.8300 | 29.9000 | 28.8300 | 29.9000 | +24.583% | 8 | 200 | +131.973% |
| 2025-06-20 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -8.116% | 2 | 192 | +189.000% |
| 2025-06-17 | 26.1200 | 26.1200 | 26.1200 | 26.1200 | -5.018% | 2 | 193 | +165.544% |
| 2025-06-10 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +21.145% | 1 | 191 | +152.218% |
| 2025-06-02 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -3.404% | 2 | 190 | +205.551% |
| 2025-05-30 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -2.083% | 2 | 192 | +195.149% |
| 2025-05-28 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -2.637% | 1 | 192 | +189.000% |
| 2025-05-20 | 25.5500 | 25.5500 | 24.6500 | 24.6500 | -0.645% | 3 | 191 | +181.379% |
| 2025-05-19 | 24.7000 | 24.8100 | 24.7000 | 24.8100 | +0.121% | 9 | 193 | +179.565% |
| 2025-05-16 | 24.7800 | 24.7800 | 24.7800 | 24.7800 | +5.223% | 2 | 193 | +179.903% |
| 2025-05-14 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | -0.884% | 1 | 192 | +194.522% |
| 2025-05-13 | 23.7600 | 23.7600 | 23.7600 | 23.7600 | +5.930% | 3 | 191 | +191.919% |
| 2025-05-12 | 22.1000 | 22.4300 | 21.4000 | 22.4300 | +15.026% | 3 | 188 | +209.229% |
| 2025-05-08 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -1.416% | 8 | 188 | +255.692% |
| 2025-05-05 | 18.1300 | 19.7800 | 18.1300 | 19.7800 | +13.809% | 2 | 180 | +250.657% |
| 2025-05-01 | 17.3800 | 17.3800 | 17.3800 | 17.3800 | +16.332% | 2 | 180 | +299.079% |
| 2025-04-25 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | +59.105% | 4 | 182 | +364.257% |
| 2025-04-21 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | -13.056% | 2 | 184 | +638.658% |
| 2025-04-16 | 11.6000 | 11.6000 | 10.8000 | 10.8000 | -21.626% | 3 | 182 | +542.222% |
| 2025-04-15 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | +105.672% | 116 | 181 | +403.338% |
| 2025-04-07 | 7.3000 | 7.3000 | 6.7000 | 6.7000 | -21.176% | 3 | 64 | +935.224% |
| 2025-04-04 | 8.2500 | 8.5000 | 7.0000 | 8.5000 | -49.102% | 12 | 64 | +716.000% |
| 2025-03-14 | 16.4000 | 16.7000 | 16.4000 | 16.7000 | -10.408% | 4 | 62 | +315.329% |
| 2025-03-07 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | -19.027% | 4 | 61 | +272.103% |
| 2025-03-05 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | +3.928% | 1 | 60 | +201.303% |
| 2025-03-04 | 20.8200 | 22.1500 | 20.8200 | 22.1500 | -21.925% | 26 | 59 | +213.138% |
| 2025-02-26 | 28.3700 | 28.3700 | 28.3700 | 28.3700 | +0.106% | 1 | 58 | +144.484% |
| 2025-02-24 | 28.6300 | 28.6300 | 28.3400 | 28.3400 | -12.531% | 2 | 59 | +144.742% |
| 2025-02-20 | 32.8900 | 32.8900 | 32.4000 | 32.4000 | -4.706% | 81 | 59 | +114.074% |
| 2025-02-19 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | 0.000% | 1 | 39 | +104.000% |
| 2025-02-18 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +5.100% | 1 | 38 | +104.000% |
| 2025-02-11 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | +0.062% | 1 | 37 | +114.405% |
| 2025-02-10 | 32.3300 | 32.3300 | 32.3300 | 32.3300 | -5.743% | 1 | 37 | +114.538% |
| 2025-01-31 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | +6.028% | 2 | 37 | +102.216% |
| 2025-01-29 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | -3.433% | 1 | 37 | +114.405% |
| 2025-01-22 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +4.037% | 1 | 37 | +107.045% |
| 2025-01-21 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | +19.303% | 1 | 36 | +115.404% |
| 2024-12-30 | 26.9900 | 26.9900 | 26.9900 | 26.9900 | -16.954% | 3 | 36 | +156.984% |
| 2024-12-26 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +10.207% | 1 | 33 | +113.415% |
| 2024-12-19 | 29.4900 | 29.4900 | 29.4900 | 29.4900 | -13.239% | 8 | 32 | +135.198% |
| 2024-12-17 | 33.9900 | 33.9900 | 33.9900 | 33.9900 | -1.621% | 5 | 28 | +104.060% |
| 2024-12-16 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | -1.455% | 12 | 23 | +100.753% |
| 2024-12-11 | 35.0600 | 35.0600 | 35.0600 | 35.0600 | +3.118% | 1 | 11 | +97.832% |
| 2024-12-10 | 33.5000 | 34.0000 | 33.5000 | 34.0000 | -3.409% | 6 | 10 | +104.000% |
| 2024-12-06 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | -0.957% | 2 | 4 | +97.045% |
| 2024-12-05 | 35.5400 | 35.5400 | 35.5400 | 35.5400 | +3.014% | 1 | 3 | +95.160% |
| 2024-12-04 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +2.832% | 1 | 2 | +101.043% |
| 2024-11-27 | 33.5500 | 33.5500 | 33.5500 | 33.5500 | 0.000% | 1 | 0 | +106.736% |