Dark

VTI20270115C310
VTI Jan 15 2027 310.00 Call (VTI270115C00310000)
option OPRA

Inactive

Jun 16, 2026

71.62-1.077%(-0.78)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	71.6200	71.6200	71.6200	71.6200	-1.077%	3	168	0.000%
2026-06-15	72.4000	72.4000	72.4000	72.4000	+18.689%	2	168	-1.077%
2026-06-10	62.5100	62.5100	61.0000	61.0000	-5.792%	2	168	+17.410%
2026-06-09	64.7500	64.7500	64.7500	64.7500	-6.159%	2	167	+10.610%
2026-06-05	69.0000	69.0000	69.0000	69.0000	-5.155%	1	165	+3.797%
2026-06-03	72.8000	72.8000	72.7500	72.7500	+0.470%	6	165	-1.553%
2026-06-01	72.3000	72.5000	72.3000	72.4100	+1.486%	4	163	-1.091%
2026-05-28	71.3500	71.3500	71.3500	71.3500	+9.098%	1	164	+0.378%
2026-05-20	65.7000	65.7000	65.4000	65.4000	+3.155%	2	164	+9.511%
2026-05-19	63.4000	63.4000	63.4000	63.4000	-8.777%	1	164	+12.965%
2026-05-14	69.5000	69.5000	69.5000	69.5000	+9.328%	1	164	+3.050%
2026-05-07	64.8100	64.8100	63.5700	63.5700	+0.538%	2	165	+12.663%
2026-05-06	63.2300	63.2300	63.2300	63.2300	+4.306%	4	165	+13.269%
2026-05-05	58.9400	60.6200	58.9400	60.6200	+1.371%	119	165	+18.146%
2026-05-04	59.8000	59.8000	59.8000	59.8000	+8.945%	4	127	+19.766%
2026-04-29	54.6600	54.8900	54.6600	54.8900	-0.291%	6	127	+30.479%
2026-04-28	55.7700	55.9000	54.8900	55.0500	-0.272%	44	126	+30.100%
2026-04-17	55.2000	55.2000	55.2000	55.2000	+13.534%	3	105	+29.746%
2026-04-14	46.8000	48.6200	46.8000	48.6200	+15.542%	2	108	+47.306%
2026-04-09	42.0800	42.0800	42.0800	42.0800	+0.911%	2	109	+70.200%
2026-04-08	41.2000	41.7000	41.2000	41.7000	+13.008%	2	108	+71.751%
2026-04-06	36.9000	36.9000	36.9000	36.9000	+2.500%	1	107	+94.092%
2026-04-02	36.0000	36.0000	36.0000	36.0000	-1.099%	1	106	+98.944%
2026-04-01	36.4000	36.4000	36.4000	36.4000	+13.396%	1	106	+96.758%
2026-03-31	31.4400	32.1000	31.4400	32.1000	+3.883%	2	106	+123.115%
2026-03-30	30.9000	30.9000	30.9000	30.9000	-0.032%	1	106	+131.780%
2026-03-27	35.0000	35.0000	30.9100	30.9100	-15.891%	8	105	+131.705%
2026-03-24	36.8000	36.9000	36.7500	36.7500	+6.584%	3	111	+94.884%
2026-03-20	34.4800	34.4800	34.4800	34.4800	-8.053%	1	112	+107.715%
2026-03-19	37.5000	37.5000	37.5000	37.5000	-9.047%	1	112	+90.987%
2026-03-16	41.2300	41.2300	41.2300	41.2300	-10.350%	1	112	+73.708%
2026-03-10	45.9900	45.9900	45.9900	45.9900	+13.640%	1	111	+55.730%
2026-03-09	40.4700	40.4700	40.4700	40.4700	-8.231%	1	110	+76.971%
2026-03-05	44.1000	44.1000	44.1000	44.1000	-7.158%	1	109	+62.404%
2026-03-04	47.5000	47.5000	47.5000	47.5000	+7.054%	1	110	+50.779%
2026-03-03	44.3700	44.3700	44.3700	44.3700	-2.484%	3	110	+61.415%
2026-03-02	45.5000	45.5000	45.5000	45.5000	-7.988%	1	108	+57.407%
2026-02-25	49.4500	49.4500	49.4500	49.4500	+3.495%	2	107	+44.833%
2026-02-24	47.7800	47.7800	47.7800	47.7800	+1.422%	2	107	+49.895%
2026-02-19	47.1100	47.1100	47.1100	47.1100	-2.866%	1	108	+52.027%
2026-02-12	48.5000	48.5000	48.5000	48.5000	-1.423%	1	108	+47.670%
2026-02-06	49.4000	49.4000	49.2000	49.2000	+1.590%	2	107	+45.569%
2026-02-03	49.8000	49.8000	48.4300	48.4300	-2.751%	7	106	+47.884%
2026-01-30	49.8000	49.8000	49.8000	49.8000	-1.386%	1	106	+43.815%
2026-01-26	50.5000	50.5000	50.5000	50.5000	+1.000%	1	105	+41.822%
2026-01-23	50.0000	50.0000	50.0000	50.0000	+5.820%	1	106	+43.240%
2026-01-21	47.2500	47.2500	47.2500	47.2500	-3.176%	10	106	+51.577%
2026-01-20	48.8000	48.8000	48.8000	48.8000	-5.792%	1	96	+46.762%
2026-01-16	51.8000	51.8000	51.8000	51.8000	-1.894%	1	95	+38.263%
2026-01-15	53.0000	53.0000	52.6000	52.8000	+0.802%	7	95	+35.644%
2026-01-13	52.3000	52.3800	52.3000	52.3800	+4.760%	11	92	+36.732%
2026-01-08	50.0000	50.0000	50.0000	50.0000	+3.029%	1	98	+43.240%
2026-01-06	48.5300	48.5300	48.5300	48.5300	-0.716%	10	98	+47.579%
2026-01-05	46.7000	48.8800	46.7000	48.8800	+2.324%	3	92	+46.522%
2025-12-31	48.0000	48.0000	47.7700	47.7700	-3.495%	6	92	+49.927%
2025-12-29	49.5000	49.5000	49.5000	49.5000	-0.821%	2	92	+44.687%
2025-12-26	49.9100	49.9100	49.9100	49.9100	+11.406%	1	92	+43.498%
2025-12-17	44.8000	44.8000	44.8000	44.8000	-9.330%	1	93	+59.866%
2025-12-09	49.4100	49.4100	49.4100	49.4100	-1.180%	2	93	+44.950%
2025-12-04	50.0000	50.0000	50.0000	50.0000	+14.548%	1	95	+43.240%
2025-11-19	43.6500	43.6500	43.6500	43.6500	+1.512%	1	95	+64.078%
2025-11-18	42.5000	43.0000	42.5000	43.0000	-9.283%	4	95	+66.558%
2025-11-13	47.4000	47.4000	47.4000	47.4000	+5.100%	1	92	+51.097%
2025-11-07	43.5700	45.1000	43.5700	45.1000	-4.953%	2	93	+58.803%
2025-11-06	47.4500	47.4500	47.4500	47.4500	-2.567%	1	93	+50.938%
2025-11-04	48.7000	48.7000	48.7000	48.7000	-7.852%	1	92	+47.064%
2025-10-29	52.8500	52.8500	52.8500	52.8500	+14.891%	1	93	+35.516%
2025-10-23	46.0000	46.0000	46.0000	46.0000	-1.919%	1	94	+55.696%
2025-10-21	46.9000	46.9000	46.9000	46.9000	+1.471%	1	94	+52.708%
2025-10-20	46.2200	46.2200	46.2200	46.2200	+0.478%	1	94	+54.955%
2025-10-15	46.0000	46.0000	46.0000	46.0000	+8.108%	4	94	+55.696%
2025-10-14	41.7000	42.5500	41.7000	42.5500	-2.408%	8	98	+68.320%
2025-10-13	43.8000	43.8000	43.6000	43.6000	+6.341%	5	94	+64.266%
2025-10-10	43.0000	43.4100	41.0000	41.0000	-13.246%	16	90	+74.683%
2025-10-08	47.2600	47.2600	47.2600	47.2600	+0.021%	1	93	+51.545%
2025-10-03	47.2500	47.2500	47.2500	47.2500	+3.618%	7	93	+51.577%
2025-10-01	45.6000	45.6000	45.6000	45.6000	+6.542%	1	100	+57.061%
2025-09-25	42.0000	42.8000	42.0000	42.8000	-6.428%	2	101	+67.336%
2025-09-23	45.7400	45.7400	45.7400	45.7400	+0.527%	1	100	+56.581%
2025-09-22	45.5000	45.5000	45.5000	45.5000	+6.732%	5	100	+57.407%
2025-09-19	42.6300	42.6300	42.6300	42.6300	+1.500%	2	100	+68.004%
2025-09-18	42.0000	42.0000	42.0000	42.0000	+1.942%	1	98	+70.524%
2025-09-17	40.9900	41.2000	40.9900	41.2000	-1.577%	6	97	+73.835%
2025-09-16	41.9000	41.9000	41.5600	41.8600	+1.233%	3	96	+71.094%
2025-09-15	41.3500	41.3500	41.3500	41.3500	+1.772%	1	97	+73.204%
2025-09-12	40.7400	40.7400	40.4900	40.6300	+0.594%	7	96	+76.274%
2025-09-11	40.5500	40.9500	39.6200	40.3900	+9.458%	13	92	+77.321%
2025-09-05	36.9000	36.9000	36.9000	36.9000	+6.494%	1	86	+94.092%
2025-08-26	34.6500	34.6500	34.6500	34.6500	-2.750%	2	87	+106.696%
2025-08-22	35.6300	35.6300	35.6300	35.6300	+4.487%	1	87	+101.010%
2025-08-21	34.1000	34.1000	34.1000	34.1000	-3.536%	1	88	+110.029%
2025-08-14	35.3500	35.3500	35.3500	35.3500	+0.284%	1	88	+102.603%
2025-08-13	35.5500	35.5500	35.2500	35.2500	-0.480%	11	88	+103.177%
2025-08-12	33.7000	35.4200	33.7000	35.4200	+7.988%	2	84	+102.202%
2025-08-11	32.1000	32.8000	32.1000	32.8000	+2.660%	8	84	+118.354%
2025-08-08	31.0000	31.9500	31.0000	31.9500	+2.733%	3	84	+124.163%
2025-08-07	32.1000	32.1000	31.1000	31.1000	+4.362%	2	84	+130.289%
2025-08-04	29.8000	29.8000	29.8000	29.8000	+1.706%	4	85	+140.336%
2025-08-01	29.2500	29.3000	28.9000	29.3000	-13.824%	15	89	+144.437%
2025-07-31	34.0000	34.0000	34.0000	34.0000	+3.976%	1	87	+110.647%
2025-07-30	32.5100	32.7000	32.5100	32.7000	-9.167%	2	87	+119.021%
2025-07-29	36.0000	36.0000	36.0000	36.0000	+8.926%	10	87	+98.944%
2025-07-28	33.0500	33.0500	33.0500	33.0500	-0.362%	1	84	+116.702%
2025-07-25	32.4300	33.1700	32.4300	33.1700	-0.985%	5	84	+115.918%
2025-07-24	33.5000	33.5000	33.5000	33.5000	+6.013%	1	80	+113.791%
2025-07-22	31.7000	31.7000	31.6000	31.6000	-1.558%	2	92	+126.646%
2025-07-21	32.3000	32.3000	32.1000	32.1000	+4.799%	24	92	+123.115%
2025-07-18	31.3000	31.3000	30.6300	30.6300	+2.441%	2	84	+133.823%
2025-07-17	30.2800	30.2800	29.9000	29.9000	+1.356%	4	83	+139.532%
2025-07-16	29.5000	29.5000	29.5000	29.5000	+0.751%	2	79	+142.780%
2025-07-15	29.3200	29.3200	29.2800	29.2800	-2.724%	3	81	+144.604%
2025-07-11	29.9700	30.1000	29.9700	30.1000	+0.736%	4	78	+137.940%
2025-07-10	29.8800	29.8800	29.8800	29.8800	+1.048%	2	78	+139.692%
2025-07-08	29.5700	29.5700	29.5700	29.5700	+0.784%	1	80	+142.205%
2025-07-07	29.5000	29.5000	29.3400	29.3400	-2.200%	11	79	+144.104%
2025-07-03	30.0100	30.0100	29.9500	30.0000	-0.332%	5	67	+138.733%
2025-07-02	30.1000	30.1000	30.1000	30.1000	+20.400%	1	67	+137.940%
2025-06-24	23.8300	25.0000	23.8300	25.0000	+13.636%	3	80	+186.480%
2025-06-23	22.0000	22.0000	22.0000	22.0000	-7.329%	1	80	+225.545%
2025-06-16	23.7400	23.7400	23.7400	23.7400	+4.214%	1	79	+201.685%
2025-06-13	22.7800	22.7800	22.7800	22.7800	+12.217%	4	79	+214.399%
2025-06-02	20.3000	20.3000	20.3000	20.3000	-3.333%	3	79	+252.808%
2025-05-27	21.0000	21.0000	21.0000	21.0000	-8.096%	1	79	+241.048%
2025-05-20	22.8500	22.8500	22.8500	22.8500	+10.654%	2	78	+213.435%
2025-05-13	20.6500	20.6500	20.6500	20.6500	+29.063%	1	80	+246.828%
2025-05-07	16.0000	16.0000	16.0000	16.0000	+4.644%	1	79	+347.625%
2025-05-01	15.2900	15.2900	15.2900	15.2900	+32.957%	1	79	+368.411%
2025-04-23	10.0000	11.5000	10.0000	11.5000	+19.792%	5	79	+522.783%
2025-04-22	9.6000	9.6000	9.6000	9.6000	+9.091%	6	81	+646.042%
2025-04-21	8.8000	8.8000	8.8000	8.8000	-19.266%	1	80	+713.864%
2025-04-17	10.9000	10.9000	10.9000	10.9000	-13.147%	2	80	+557.064%
2025-04-09	10.0000	12.5500	10.0000	12.5500	+109.167%	13	80	+470.677%
2025-04-08	7.5000	8.0000	6.0000	6.0000	-18.809%	5	79	+1,093.667%
2025-04-07	8.4100	8.4100	5.4000	7.3900	+2.639%	16	76	+869.147%
2025-04-04	7.5900	7.5900	7.2000	7.2000	-60.000%	22	86	+894.722%
2025-04-02	18.0000	18.0000	18.0000	18.0000	+26.850%	1	76	+297.889%
2025-04-01	14.1900	14.1900	14.1900	14.1900	-11.313%	2	77	+404.722%
2025-03-26	16.0000	16.0000	16.0000	16.0000	-8.099%	18	76	+347.625%
2025-03-25	17.4100	17.4100	17.4100	17.4100	+19.247%	4	58	+311.373%
2025-03-20	14.6000	14.6000	14.6000	14.6000	+5.720%	1	56	+390.548%
2025-03-14	15.5000	15.5000	13.8100	13.8100	-18.525%	6	56	+418.610%
2025-03-07	16.9500	16.9500	16.9500	16.9500	-14.394%	4	57	+322.537%
2025-03-05	19.8000	19.8000	19.8000	19.8000	-1.980%	1	55	+261.717%
2025-03-04	18.2000	20.2000	18.2000	20.2000	-3.810%	2	54	+254.554%
2025-02-28	21.0000	21.0000	21.0000	21.0000	-16.667%	2	55	+241.048%
2025-02-27	25.2000	25.2000	25.2000	25.2000	-0.787%	1	55	+184.206%
2025-02-26	25.4000	25.4000	25.4000	25.4000	+5.394%	1	55	+181.969%
2025-02-25	24.1000	24.1000	24.1000	24.1000	-11.168%	1	51	+197.178%
2025-02-24	27.1300	27.1300	27.1300	27.1300	-10.314%	1	51	+163.988%
2025-02-14	30.2500	30.2500	30.2500	30.2500	+0.833%	2	51	+136.760%
2025-02-13	30.0000	30.0000	30.0000	30.0000	0.000%	1	50	+138.733%
2025-01-30	30.0000	30.0000	30.0000	30.0000	0.000%	1	50	+138.733%
2025-01-27	30.0000	30.0000	30.0000	30.0000	+1.626%	1	50	+138.733%
2025-01-21	29.5200	29.5200	29.5200	29.5200	+7.345%	13	51	+142.615%
2024-12-27	27.5000	27.5000	27.5000	27.5000	-7.470%	2	38	+160.436%
2024-12-26	29.7000	29.7200	29.7000	29.7200	+5.540%	3	37	+140.983%
2024-12-20	28.1600	28.1600	28.1600	28.1600	-11.558%	2	34	+154.332%
2024-12-16	31.8400	31.8400	31.8400	31.8400	+1.401%	1	33	+124.937%
2024-12-12	31.4000	31.4000	31.4000	31.4000	+6.441%	13	33	+128.089%
2024-12-02	29.5000	29.5000	29.5000	29.5000	-5.449%	1	20	+142.780%
2024-11-25	31.2700	31.3500	31.2000	31.2000	+11.429%	5	19	+129.551%
2024-11-07	28.0000	28.0000	28.0000	28.0000	+29.930%	1	14	+155.786%
2024-11-05	21.5500	21.5500	21.5500	21.5500	-0.874%	4	14	+232.343%
2024-11-01	21.7400	21.7400	21.7400	21.7400	-5.847%	2	10	+229.439%
2024-10-24	23.0900	23.0900	23.0900	23.0900	-7.492%	5	9	+210.178%
2024-10-18	24.9600	24.9600	24.9600	24.9600	+7.586%	2	4	+186.939%
2024-10-15	23.2000	23.2000	23.2000	23.2000	+0.870%	1	3	+208.707%
2024-10-10	23.0000	23.0000	23.0000	23.0000	+24.324%	1	2	+211.391%
2024-09-19	18.5000	18.5000	18.5000	18.5000	+6.628%	1	2	+287.135%
2024-09-17	17.3500	17.3500	17.3500	17.3500	0.000%	1	1	+312.795%