VTI270115C00315000
VTI Jan 15 2027 315.00 Call
optionOPRA
EODNov 5, 2026
53.51USD-25.948%(-18.75)4Vol130OI
VTI270115C00315000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 53.5100 | 53.5100 | 53.5100 | 53.5100 | -25.948% | 4 | 130 | 0.000% |
| 2026-10-06 | 72.2600 | 72.2600 | 72.2600 | 72.2600 | +10.625% | 6 | 132 | -25.948% |
| 2026-09-17 | 65.3200 | 65.3200 | 65.3200 | 65.3200 | -10.667% | 2 | 133 | -18.080% |
| 2026-08-05 | 73.1200 | 73.1200 | 73.1200 | 73.1200 | +18.894% | 10 | 133 | -26.819% |
| 2026-07-31 | 61.5000 | 61.5000 | 61.5000 | 61.5000 | +1.569% | 1 | 134 | -12.992% |
| 2026-07-24 | 60.5500 | 60.5500 | 60.5500 | 60.5500 | +5.049% | 13 | 147 | -11.627% |
| 2026-06-10 | 57.6400 | 57.6400 | 57.6400 | 57.6400 | -12.000% | 1 | 146 | -7.165% |
| 2026-05-28 | 65.5000 | 65.5000 | 65.5000 | 65.5000 | +10.158% | 3 | 146 | -18.305% |
| 2026-05-12 | 59.4600 | 59.4600 | 59.4600 | 59.4600 | -2.107% | 1 | 146 | -10.007% |
| 2026-05-08 | 60.7400 | 60.7400 | 60.7400 | 60.7400 | +1.233% | 2 | 146 | -11.903% |
| 2026-05-06 | 58.6300 | 60.0000 | 58.6300 | 60.0000 | +16.618% | 4 | 146 | -10.817% |
| 2026-04-22 | 51.4500 | 51.4500 | 51.4500 | 51.4500 | +29.597% | 2 | 151 | +4.004% |
| 2026-04-10 | 39.7400 | 39.9000 | 39.5000 | 39.7000 | +19.219% | 18 | 151 | +34.786% |
| 2026-04-06 | 33.1300 | 33.3000 | 33.1300 | 33.3000 | +9.180% | 3 | 148 | +60.691% |
| 2026-03-31 | 28.6300 | 30.5000 | 28.6300 | 30.5000 | +9.084% | 2 | 149 | +75.443% |
| 2026-03-30 | 27.9600 | 27.9600 | 27.9600 | 27.9600 | +0.251% | 1 | 151 | +91.381% |
| 2026-03-27 | 29.5000 | 29.5000 | 27.8900 | 27.8900 | -16.994% | 3 | 152 | +91.861% |
| 2026-03-24 | 33.7000 | 33.7000 | 33.5000 | 33.6000 | -7.718% | 5 | 151 | +59.256% |
| 2026-03-18 | 36.5900 | 36.5900 | 36.4100 | 36.4100 | -3.473% | 2 | 151 | +46.965% |
| 2026-03-16 | 37.8700 | 37.8700 | 37.7200 | 37.7200 | +3.201% | 2 | 152 | +41.861% |
| 2026-03-13 | 36.5500 | 36.5500 | 36.5500 | 36.5500 | -17.120% | 4 | 150 | +46.402% |
| 2026-02-26 | 44.1000 | 44.1000 | 44.1000 | 44.1000 | +1.965% | 1 | 150 | +21.338% |
| 2026-02-17 | 43.2500 | 43.2500 | 43.2500 | 43.2500 | -8.155% | 1 | 149 | +23.723% |
| 2026-02-02 | 45.3500 | 47.0900 | 45.3500 | 47.0900 | +3.381% | 4 | 149 | +13.633% |
| 2026-01-29 | 45.5500 | 45.5500 | 45.5500 | 45.5500 | -6.583% | 1 | 150 | +17.475% |
| 2026-01-15 | 48.7600 | 48.7600 | 48.7600 | 48.7600 | +0.329% | 3 | 154 | +9.742% |
| 2026-01-12 | 48.6000 | 48.6000 | 48.6000 | 48.6000 | +6.346% | 1 | 154 | +10.103% |
| 2026-01-06 | 44.8800 | 45.7000 | 44.8800 | 45.7000 | +0.066% | 13 | 153 | +17.090% |
| 2026-01-05 | 45.6700 | 45.6700 | 45.6700 | 45.6700 | +5.595% | 1 | 150 | +17.167% |
| 2026-01-02 | 43.2500 | 43.2500 | 43.2500 | 43.2500 | -4.778% | 10 | 150 | +23.723% |
| 2025-12-23 | 45.4200 | 45.4200 | 45.4200 | 45.4200 | +0.487% | 4 | 144 | +17.812% |
| 2025-12-22 | 45.2000 | 45.2000 | 45.2000 | 45.2000 | +4.970% | 2 | 140 | +18.385% |
| 2025-12-19 | 42.3900 | 43.0600 | 42.3900 | 43.0600 | +0.725% | 2 | 140 | +24.268% |
| 2025-12-18 | 42.7500 | 42.7500 | 42.7500 | 42.7500 | +4.243% | 1 | 141 | +25.170% |
| 2025-12-16 | 41.0100 | 41.0100 | 41.0100 | 41.0100 | -7.843% | 11 | 140 | +30.480% |
| 2025-12-15 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -8.979% | 1 | 140 | +20.247% |
| 2025-12-12 | 48.8900 | 48.8900 | 48.8900 | 48.8900 | +7.451% | 1 | 140 | +9.450% |
| 2025-12-10 | 47.9600 | 47.9600 | 45.5000 | 45.5000 | -0.871% | 6 | 139 | +17.604% |
| 2025-12-09 | 45.9000 | 45.9000 | 45.9000 | 45.9000 | -0.628% | 7 | 139 | +16.580% |
| 2025-12-08 | 46.1900 | 46.1900 | 46.1900 | 46.1900 | +2.100% | 1 | 146 | +15.848% |
| 2025-12-03 | 45.2400 | 45.2400 | 45.2400 | 45.2400 | +0.422% | 4 | 146 | +18.280% |
| 2025-12-02 | 45.0500 | 45.0500 | 45.0500 | 45.0500 | +2.620% | 4 | 150 | +18.779% |
| 2025-11-13 | 43.9000 | 43.9000 | 43.9000 | 43.9000 | -2.444% | 1 | 146 | +21.891% |
| 2025-11-11 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +6.762% | 1 | 145 | +18.911% |
| 2025-11-06 | 42.1200 | 42.1500 | 42.1200 | 42.1500 | -10.319% | 6 | 146 | +26.951% |
| 2025-11-03 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -2.449% | 2 | 146 | +13.851% |
| 2025-10-28 | 48.1800 | 48.1800 | 48.1800 | 48.1800 | +3.948% | 10 | 146 | +11.063% |
| 2025-10-27 | 44.8000 | 46.3500 | 44.8000 | 46.3500 | +15.875% | 2 | 157 | +15.448% |
| 2025-10-13 | 39.9500 | 40.0000 | 39.9500 | 40.0000 | +3.466% | 5 | 157 | +33.775% |
| 2025-10-10 | 39.1700 | 40.7000 | 38.6600 | 38.6600 | -10.093% | 14 | 159 | +38.412% |
| 2025-10-07 | 40.5300 | 43.0000 | 40.5300 | 43.0000 | +7.878% | 2 | 146 | +24.442% |
| 2025-09-26 | 39.8600 | 39.8600 | 39.8600 | 39.8600 | -6.651% | 1 | 146 | +34.245% |
| 2025-09-24 | 41.2100 | 42.7000 | 41.2100 | 42.7000 | +3.641% | 3 | 147 | +25.316% |
| 2025-09-22 | 39.8700 | 41.2000 | 39.8700 | 41.2000 | +5.913% | 3 | 144 | +29.879% |
| 2025-09-16 | 39.0000 | 39.0000 | 38.9000 | 38.9000 | +3.183% | 2 | 145 | +37.558% |
| 2025-09-15 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | +3.571% | 6 | 144 | +41.936% |
| 2025-09-11 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | +8.657% | 1 | 138 | +47.005% |
| 2025-09-09 | 33.5100 | 33.5100 | 33.5000 | 33.5000 | -2.161% | 2 | 139 | +59.731% |
| 2025-09-05 | 34.2000 | 34.2400 | 34.1500 | 34.2400 | +7.775% | 11 | 138 | +56.279% |
| 2025-09-04 | 34.0000 | 34.0000 | 31.7700 | 31.7700 | +11.474% | 2 | 138 | +68.429% |
| 2025-09-02 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -11.928% | 1 | 137 | +87.754% |
| 2025-08-29 | 32.2500 | 32.4300 | 32.2500 | 32.3600 | -1.641% | 7 | 129 | +65.358% |
| 2025-08-28 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | +10.403% | 1 | 129 | +62.644% |
| 2025-08-26 | 30.9900 | 30.9900 | 29.8000 | 29.8000 | -7.540% | 2 | 130 | +79.564% |
| 2025-08-25 | 32.5000 | 32.5000 | 32.2300 | 32.2300 | -0.494% | 11 | 132 | +66.025% |
| 2025-08-22 | 32.2700 | 32.3900 | 32.2700 | 32.3900 | +17.355% | 2 | 121 | +65.205% |
| 2025-08-21 | 30.0000 | 30.0000 | 27.6000 | 27.6000 | -5.802% | 4 | 121 | +93.877% |
| 2025-08-20 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -3.300% | 1 | 117 | +82.628% |
| 2025-08-19 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -3.411% | 1 | 117 | +76.601% |
| 2025-08-15 | 32.0000 | 32.0000 | 31.3700 | 31.3700 | -2.578% | 4 | 116 | +70.577% |
| 2025-08-14 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | +2.222% | 1 | 116 | +66.180% |
| 2025-08-12 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +10.915% | 2 | 115 | +69.873% |
| 2025-08-08 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +2.712% | 1 | 113 | +88.415% |
| 2025-08-07 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | -7.215% | 1 | 114 | +93.526% |
| 2025-07-29 | 30.5000 | 30.6000 | 29.8000 | 29.8000 | -1.259% | 3 | 114 | +79.564% |
| 2025-07-28 | 30.6000 | 30.6000 | 30.1800 | 30.1800 | +2.305% | 3 | 116 | +77.303% |
| 2025-07-24 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +3.147% | 1 | 114 | +81.390% |
| 2025-07-22 | 28.6000 | 28.6000 | 28.5000 | 28.6000 | 0.000% | 12 | 133 | +87.098% |
| 2025-07-21 | 28.7500 | 29.2000 | 28.4000 | 28.6000 | +5.147% | 39 | 133 | +87.098% |
| 2025-07-18 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +0.778% | 1 | 134 | +96.728% |
| 2025-07-15 | 26.9900 | 26.9900 | 26.9900 | 26.9900 | +1.734% | 1 | 135 | +98.259% |
| 2025-07-09 | 26.5000 | 26.5300 | 26.5000 | 26.5300 | +0.492% | 2 | 135 | +101.696% |
| 2025-07-07 | 28.9000 | 28.9000 | 26.4000 | 26.4000 | 0.000% | 2 | 135 | +102.689% |
| 2025-07-02 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | +4.887% | 1 | 133 | +102.689% |
| 2025-07-01 | 25.1700 | 25.1700 | 25.1700 | 25.1700 | +2.317% | 1 | 135 | +112.594% |
| 2025-06-27 | 24.1000 | 24.6000 | 24.1000 | 24.6000 | +17.703% | 2 | 134 | +117.520% |
| 2025-06-17 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +3.465% | 1 | 135 | +156.029% |
| 2025-06-13 | 20.4800 | 20.4800 | 20.2000 | 20.2000 | -4.717% | 4 | 135 | +164.901% |
| 2025-06-11 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +21.839% | 2 | 133 | +152.406% |
| 2025-05-27 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -13.000% | 1 | 131 | +207.529% |
| 2025-05-16 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +5.042% | 2 | 130 | +167.550% |
| 2025-05-13 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | +7.571% | 1 | 129 | +181.040% |
| 2025-05-12 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +17.374% | 1 | 128 | +202.316% |
| 2025-05-09 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | +14.242% | 2 | 129 | +254.841% |
| 2025-04-30 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +53.488% | 4 | 128 | +305.379% |
| 2025-04-22 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -25.217% | 1 | 124 | +522.209% |
| 2025-04-14 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +53.333% | 2 | 123 | +365.304% |
| 2025-04-09 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +15.385% | 2 | 122 | +613.467% |
| 2025-04-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.010% | 2 | 122 | +723.231% |
| 2025-04-07 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -35.872% | 107 | 120 | +665.522% |
| 2025-03-28 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -29.221% | 2 | 124 | +390.917% |
| 2025-03-25 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -44.284% | 1 | 125 | +247.468% |
| 2025-02-14 | 27.7600 | 27.7600 | 27.6400 | 27.6400 | +5.900% | 6 | 124 | +93.596% |
| 2025-02-13 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +0.423% | 9 | 117 | +105.019% |
| 2025-02-05 | 25.9900 | 25.9900 | 25.9900 | 25.9900 | -7.640% | 11 | 117 | +105.887% |
| 2025-01-31 | 28.1400 | 28.1400 | 28.1400 | 28.1400 | +3.380% | 6 | 106 | +90.156% |
| 2025-01-24 | 27.6900 | 27.6900 | 27.2200 | 27.2200 | +20.442% | 198 | 103 | +96.583% |
| 2025-01-02 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -9.600% | 2 | 5 | +136.770% |
| 2024-12-19 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -12.434% | 1 | 5 | +114.040% |
| 2024-12-17 | 28.5300 | 28.5500 | 28.4700 | 28.5500 | -1.552% | 5 | 5 | +87.426% |
| 2024-12-04 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +6.893% | 1 | 2 | +84.517% |
| 2024-11-11 | 27.1300 | 27.1300 | 27.1300 | 27.1300 | +15.447% | 1 | 2 | +97.236% |
| 2024-11-06 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +14.634% | 1 | 2 | +127.702% |
| 2024-10-23 | 21.0000 | 21.0000 | 20.5000 | 20.5000 | 0.000% | 2 | 2 | +161.024% |