Dark

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

EOD

Sep 4, 2026

75.35+3.219%(+2.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	75.3500	75.3500	75.3500	75.3500	+3.219%	1	165	0.000%
2026-08-20	73.0000	73.0000	73.0000	73.0000	-5.928%	1	166	+3.219%
2026-08-12	77.6000	77.6000	77.6000	77.6000	+8.350%	2	166	-2.899%
2026-06-16	71.6200	71.6200	71.6200	71.6200	-1.077%	3	168	+5.208%
2026-06-15	72.4000	72.4000	72.4000	72.4000	+18.689%	2	168	+4.075%
2026-06-10	62.5100	62.5100	61.0000	61.0000	-5.792%	2	168	+23.525%
2026-06-09	64.7500	64.7500	64.7500	64.7500	-6.159%	2	167	+16.371%
2026-06-05	69.0000	69.0000	69.0000	69.0000	-5.155%	1	165	+9.203%
2026-06-03	72.8000	72.8000	72.7500	72.7500	+0.470%	6	165	+3.574%
2026-06-01	72.3000	72.5000	72.3000	72.4100	+1.486%	4	163	+4.060%
2026-05-28	71.3500	71.3500	71.3500	71.3500	+9.098%	1	164	+5.606%
2026-05-20	65.7000	65.7000	65.4000	65.4000	+3.155%	2	164	+15.214%
2026-05-19	63.4000	63.4000	63.4000	63.4000	-8.777%	1	164	+18.849%
2026-05-14	69.5000	69.5000	69.5000	69.5000	+9.328%	1	164	+8.417%
2026-05-07	64.8100	64.8100	63.5700	63.5700	+0.538%	2	165	+18.531%
2026-05-06	63.2300	63.2300	63.2300	63.2300	+4.306%	4	165	+19.168%
2026-05-05	58.9400	60.6200	58.9400	60.6200	+1.371%	119	165	+24.299%
2026-05-04	59.8000	59.8000	59.8000	59.8000	+8.945%	4	127	+26.003%
2026-04-29	54.6600	54.8900	54.6600	54.8900	-0.291%	6	127	+37.275%
2026-04-28	55.7700	55.9000	54.8900	55.0500	-0.272%	44	126	+36.876%
2026-04-17	55.2000	55.2000	55.2000	55.2000	+13.534%	3	105	+36.504%
2026-04-14	46.8000	48.6200	46.8000	48.6200	+15.542%	2	108	+54.977%
2026-04-09	42.0800	42.0800	42.0800	42.0800	+0.911%	2	109	+79.064%
2026-04-08	41.2000	41.7000	41.2000	41.7000	+13.008%	2	108	+80.695%
2026-04-06	36.9000	36.9000	36.9000	36.9000	+2.500%	1	107	+104.201%
2026-04-02	36.0000	36.0000	36.0000	36.0000	-1.099%	1	106	+109.306%
2026-04-01	36.4000	36.4000	36.4000	36.4000	+13.396%	1	106	+107.005%
2026-03-31	31.4400	32.1000	31.4400	32.1000	+3.883%	2	106	+134.735%
2026-03-30	30.9000	30.9000	30.9000	30.9000	-0.032%	1	106	+143.851%
2026-03-27	35.0000	35.0000	30.9100	30.9100	-15.891%	8	105	+143.772%
2026-03-24	36.8000	36.9000	36.7500	36.7500	+6.584%	3	111	+105.034%
2026-03-20	34.4800	34.4800	34.4800	34.4800	-8.053%	1	112	+118.532%
2026-03-19	37.5000	37.5000	37.5000	37.5000	-9.047%	1	112	+100.933%
2026-03-16	41.2300	41.2300	41.2300	41.2300	-10.350%	1	112	+82.755%
2026-03-10	45.9900	45.9900	45.9900	45.9900	+13.640%	1	111	+63.840%
2026-03-09	40.4700	40.4700	40.4700	40.4700	-8.231%	1	110	+86.187%
2026-03-05	44.1000	44.1000	44.1000	44.1000	-7.158%	1	109	+70.862%
2026-03-04	47.5000	47.5000	47.5000	47.5000	+7.054%	1	110	+58.632%
2026-03-03	44.3700	44.3700	44.3700	44.3700	-2.484%	3	110	+69.822%
2026-03-02	45.5000	45.5000	45.5000	45.5000	-7.988%	1	108	+65.604%
2026-02-25	49.4500	49.4500	49.4500	49.4500	+3.495%	2	107	+52.376%
2026-02-24	47.7800	47.7800	47.7800	47.7800	+1.422%	2	107	+57.702%
2026-02-19	47.1100	47.1100	47.1100	47.1100	-2.866%	1	108	+59.945%
2026-02-12	48.5000	48.5000	48.5000	48.5000	-1.423%	1	108	+55.361%
2026-02-06	49.4000	49.4000	49.2000	49.2000	+1.590%	2	107	+53.150%
2026-02-03	49.8000	49.8000	48.4300	48.4300	-2.751%	7	106	+55.585%
2026-01-30	49.8000	49.8000	49.8000	49.8000	-1.386%	1	106	+51.305%
2026-01-26	50.5000	50.5000	50.5000	50.5000	+1.000%	1	105	+49.208%
2026-01-23	50.0000	50.0000	50.0000	50.0000	+5.820%	1	106	+50.700%
2026-01-21	47.2500	47.2500	47.2500	47.2500	-3.176%	10	106	+59.471%
2026-01-20	48.8000	48.8000	48.8000	48.8000	-5.792%	1	96	+54.406%
2026-01-16	51.8000	51.8000	51.8000	51.8000	-1.894%	1	95	+45.463%
2026-01-15	53.0000	53.0000	52.6000	52.8000	+0.802%	7	95	+42.708%
2026-01-13	52.3000	52.3800	52.3000	52.3800	+4.760%	11	92	+43.853%
2026-01-08	50.0000	50.0000	50.0000	50.0000	+3.029%	1	98	+50.700%
2026-01-06	48.5300	48.5300	48.5300	48.5300	-0.716%	10	98	+55.265%
2026-01-05	46.7000	48.8800	46.7000	48.8800	+2.324%	3	92	+54.153%
2025-12-31	48.0000	48.0000	47.7700	47.7700	-3.495%	6	92	+57.735%
2025-12-29	49.5000	49.5000	49.5000	49.5000	-0.821%	2	92	+52.222%
2025-12-26	49.9100	49.9100	49.9100	49.9100	+11.406%	1	92	+50.972%
2025-12-17	44.8000	44.8000	44.8000	44.8000	-9.330%	1	93	+68.192%
2025-12-09	49.4100	49.4100	49.4100	49.4100	-1.180%	2	93	+52.499%
2025-12-04	50.0000	50.0000	50.0000	50.0000	+14.548%	1	95	+50.700%
2025-11-19	43.6500	43.6500	43.6500	43.6500	+1.512%	1	95	+72.623%
2025-11-18	42.5000	43.0000	42.5000	43.0000	-9.283%	4	95	+75.233%
2025-11-13	47.4000	47.4000	47.4000	47.4000	+5.100%	1	92	+58.966%
2025-11-07	43.5700	45.1000	43.5700	45.1000	-4.953%	2	93	+67.073%
2025-11-06	47.4500	47.4500	47.4500	47.4500	-2.567%	1	93	+58.799%
2025-11-04	48.7000	48.7000	48.7000	48.7000	-7.852%	1	92	+54.723%
2025-10-29	52.8500	52.8500	52.8500	52.8500	+14.891%	1	93	+42.573%
2025-10-23	46.0000	46.0000	46.0000	46.0000	-1.919%	1	94	+63.804%
2025-10-21	46.9000	46.9000	46.9000	46.9000	+1.471%	1	94	+60.661%
2025-10-20	46.2200	46.2200	46.2200	46.2200	+0.478%	1	94	+63.025%
2025-10-15	46.0000	46.0000	46.0000	46.0000	+8.108%	4	94	+63.804%
2025-10-14	41.7000	42.5500	41.7000	42.5500	-2.408%	8	98	+77.086%
2025-10-13	43.8000	43.8000	43.6000	43.6000	+6.341%	5	94	+72.821%
2025-10-10	43.0000	43.4100	41.0000	41.0000	-13.246%	16	90	+83.780%
2025-10-08	47.2600	47.2600	47.2600	47.2600	+0.021%	1	93	+59.437%
2025-10-03	47.2500	47.2500	47.2500	47.2500	+3.618%	7	93	+59.471%
2025-10-01	45.6000	45.6000	45.6000	45.6000	+6.542%	1	100	+65.241%
2025-09-25	42.0000	42.8000	42.0000	42.8000	-6.428%	2	101	+76.051%
2025-09-23	45.7400	45.7400	45.7400	45.7400	+0.527%	1	100	+64.735%
2025-09-22	45.5000	45.5000	45.5000	45.5000	+6.732%	5	100	+65.604%
2025-09-19	42.6300	42.6300	42.6300	42.6300	+1.500%	2	100	+76.753%
2025-09-18	42.0000	42.0000	42.0000	42.0000	+1.942%	1	98	+79.405%
2025-09-17	40.9900	41.2000	40.9900	41.2000	-1.577%	6	97	+82.888%
2025-09-16	41.9000	41.9000	41.5600	41.8600	+1.233%	3	96	+80.005%
2025-09-15	41.3500	41.3500	41.3500	41.3500	+1.772%	1	97	+82.225%
2025-09-12	40.7400	40.7400	40.4900	40.6300	+0.594%	7	96	+85.454%
2025-09-11	40.5500	40.9500	39.6200	40.3900	+9.458%	13	92	+86.556%
2025-09-05	36.9000	36.9000	36.9000	36.9000	+6.494%	1	86	+104.201%
2025-08-26	34.6500	34.6500	34.6500	34.6500	-2.750%	2	87	+117.460%
2025-08-22	35.6300	35.6300	35.6300	35.6300	+4.487%	1	87	+111.479%
2025-08-21	34.1000	34.1000	34.1000	34.1000	-3.536%	1	88	+120.968%
2025-08-14	35.3500	35.3500	35.3500	35.3500	+0.284%	1	88	+113.154%
2025-08-13	35.5500	35.5500	35.2500	35.2500	-0.480%	11	88	+113.759%
2025-08-12	33.7000	35.4200	33.7000	35.4200	+7.988%	2	84	+112.733%
2025-08-11	32.1000	32.8000	32.1000	32.8000	+2.660%	8	84	+129.726%
2025-08-08	31.0000	31.9500	31.0000	31.9500	+2.733%	3	84	+135.837%
2025-08-07	32.1000	32.1000	31.1000	31.1000	+4.362%	2	84	+142.283%
2025-08-04	29.8000	29.8000	29.8000	29.8000	+1.706%	4	85	+152.852%
2025-08-01	29.2500	29.3000	28.9000	29.3000	-13.824%	15	89	+157.167%
2025-07-31	34.0000	34.0000	34.0000	34.0000	+3.976%	1	87	+121.618%
2025-07-30	32.5100	32.7000	32.5100	32.7000	-9.167%	2	87	+130.428%
2025-07-29	36.0000	36.0000	36.0000	36.0000	+8.926%	10	87	+109.306%
2025-07-28	33.0500	33.0500	33.0500	33.0500	-0.362%	1	84	+127.988%
2025-07-25	32.4300	33.1700	32.4300	33.1700	-0.985%	5	84	+127.163%
2025-07-24	33.5000	33.5000	33.5000	33.5000	+6.013%	1	80	+124.925%
2025-07-22	31.7000	31.7000	31.6000	31.6000	-1.558%	2	92	+138.449%
2025-07-21	32.3000	32.3000	32.1000	32.1000	+4.799%	24	92	+134.735%
2025-07-18	31.3000	31.3000	30.6300	30.6300	+2.441%	2	84	+146.001%
2025-07-17	30.2800	30.2800	29.9000	29.9000	+1.356%	4	83	+152.007%
2025-07-16	29.5000	29.5000	29.5000	29.5000	+0.751%	2	79	+155.424%
2025-07-15	29.3200	29.3200	29.2800	29.2800	-2.724%	3	81	+157.343%
2025-07-11	29.9700	30.1000	29.9700	30.1000	+0.736%	4	78	+150.332%
2025-07-10	29.8800	29.8800	29.8800	29.8800	+1.048%	2	78	+152.175%
2025-07-08	29.5700	29.5700	29.5700	29.5700	+0.784%	1	80	+154.819%
2025-07-07	29.5000	29.5000	29.3400	29.3400	-2.200%	11	79	+156.817%
2025-07-03	30.0100	30.0100	29.9500	30.0000	-0.332%	5	67	+151.167%
2025-07-02	30.1000	30.1000	30.1000	30.1000	+20.400%	1	67	+150.332%
2025-06-24	23.8300	25.0000	23.8300	25.0000	+13.636%	3	80	+201.400%
2025-06-23	22.0000	22.0000	22.0000	22.0000	-7.329%	1	80	+242.500%
2025-06-16	23.7400	23.7400	23.7400	23.7400	+4.214%	1	79	+217.397%
2025-06-13	22.7800	22.7800	22.7800	22.7800	+12.217%	4	79	+230.773%
2025-06-02	20.3000	20.3000	20.3000	20.3000	-3.333%	3	79	+271.182%
2025-05-27	21.0000	21.0000	21.0000	21.0000	-8.096%	1	79	+258.810%
2025-05-20	22.8500	22.8500	22.8500	22.8500	+10.654%	2	78	+229.759%
2025-05-13	20.6500	20.6500	20.6500	20.6500	+29.063%	1	80	+264.891%
2025-05-07	16.0000	16.0000	16.0000	16.0000	+4.644%	1	79	+370.938%
2025-05-01	15.2900	15.2900	15.2900	15.2900	+32.957%	1	79	+392.806%
2025-04-23	10.0000	11.5000	10.0000	11.5000	+19.792%	5	79	+555.217%
2025-04-22	9.6000	9.6000	9.6000	9.6000	+9.091%	6	81	+684.896%
2025-04-21	8.8000	8.8000	8.8000	8.8000	-19.266%	1	80	+756.250%
2025-04-17	10.9000	10.9000	10.9000	10.9000	-13.147%	2	80	+591.284%
2025-04-09	10.0000	12.5500	10.0000	12.5500	+109.167%	13	80	+500.398%
2025-04-08	7.5000	8.0000	6.0000	6.0000	-18.809%	5	79	+1,155.833%
2025-04-07	8.4100	8.4100	5.4000	7.3900	+2.639%	16	76	+919.621%
2025-04-04	7.5900	7.5900	7.2000	7.2000	-60.000%	22	86	+946.528%
2025-04-02	18.0000	18.0000	18.0000	18.0000	+26.850%	1	76	+318.611%
2025-04-01	14.1900	14.1900	14.1900	14.1900	-11.313%	2	77	+431.008%
2025-03-26	16.0000	16.0000	16.0000	16.0000	-8.099%	18	76	+370.938%
2025-03-25	17.4100	17.4100	17.4100	17.4100	+19.247%	4	58	+332.797%
2025-03-20	14.6000	14.6000	14.6000	14.6000	+5.720%	1	56	+416.096%
2025-03-14	15.5000	15.5000	13.8100	13.8100	-18.525%	6	56	+445.619%
2025-03-07	16.9500	16.9500	16.9500	16.9500	-14.394%	4	57	+344.543%
2025-03-05	19.8000	19.8000	19.8000	19.8000	-1.980%	1	55	+280.556%
2025-03-04	18.2000	20.2000	18.2000	20.2000	-3.810%	2	54	+273.020%
2025-02-28	21.0000	21.0000	21.0000	21.0000	-16.667%	2	55	+258.810%
2025-02-27	25.2000	25.2000	25.2000	25.2000	-0.787%	1	55	+199.008%
2025-02-26	25.4000	25.4000	25.4000	25.4000	+5.394%	1	55	+196.654%
2025-02-25	24.1000	24.1000	24.1000	24.1000	-11.168%	1	51	+212.656%
2025-02-24	27.1300	27.1300	27.1300	27.1300	-10.314%	1	51	+177.737%
2025-02-14	30.2500	30.2500	30.2500	30.2500	+0.833%	2	51	+149.091%
2025-02-13	30.0000	30.0000	30.0000	30.0000	0.000%	1	50	+151.167%
2025-01-30	30.0000	30.0000	30.0000	30.0000	0.000%	1	50	+151.167%
2025-01-27	30.0000	30.0000	30.0000	30.0000	+1.626%	1	50	+151.167%
2025-01-21	29.5200	29.5200	29.5200	29.5200	+7.345%	13	51	+155.251%
2024-12-27	27.5000	27.5000	27.5000	27.5000	-7.470%	2	38	+174.000%
2024-12-26	29.7000	29.7200	29.7000	29.7200	+5.540%	3	37	+153.533%
2024-12-20	28.1600	28.1600	28.1600	28.1600	-11.558%	2	34	+167.578%
2024-12-16	31.8400	31.8400	31.8400	31.8400	+1.401%	1	33	+136.652%
2024-12-12	31.4000	31.4000	31.4000	31.4000	+6.441%	13	33	+139.968%
2024-12-02	29.5000	29.5000	29.5000	29.5000	-5.449%	1	20	+155.424%
2024-11-25	31.2700	31.3500	31.2000	31.2000	+11.429%	5	19	+141.506%
2024-11-07	28.0000	28.0000	28.0000	28.0000	+29.930%	1	14	+169.107%
2024-11-05	21.5500	21.5500	21.5500	21.5500	-0.874%	4	14	+249.652%
2024-11-01	21.7400	21.7400	21.7400	21.7400	-5.847%	2	10	+246.596%
2024-10-24	23.0900	23.0900	23.0900	23.0900	-7.492%	5	9	+226.332%
2024-10-18	24.9600	24.9600	24.9600	24.9600	+7.586%	2	4	+201.883%
2024-10-15	23.2000	23.2000	23.2000	23.2000	+0.870%	1	3	+224.784%
2024-10-10	23.0000	23.0000	23.0000	23.0000	+24.324%	1	2	+227.609%
2024-09-19	18.5000	18.5000	18.5000	18.5000	+6.628%	1	2	+307.297%
2024-09-17	17.3500	17.3500	17.3500	17.3500	0.000%	1	1	+334.294%