Dark

VTI20270115C320
VTI Jan 15 2027 320.00 Call (VTI270115C00320000)
option OPRA

Inactive

Aug 12, 2026

69.00+1.471%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	69.0000	69.0000	69.0000	69.0000	+1.471%	1	149	0.000%
2026-08-04	68.0000	68.0000	68.0000	68.0000	+33.333%	1	149	+1.471%
2026-07-29	51.0000	51.0000	51.0000	51.0000	-11.026%	2	152	+35.294%
2026-07-27	57.3200	57.3200	57.3200	57.3200	+4.790%	1	150	+20.377%
2026-07-23	55.6600	55.6600	54.0000	54.7000	-7.288%	12	161	+26.143%
2026-07-22	59.0000	59.0000	59.0000	59.0000	+1.724%	1	151	+16.949%
2026-07-17	58.6200	58.6200	58.0000	58.0000	-3.654%	3	153	+18.966%
2026-07-16	60.2000	60.2000	60.2000	60.2000	+2.381%	2	153	+14.618%
2026-07-02	58.8000	58.8000	58.8000	58.8000	-3.448%	1	151	+17.347%
2026-07-01	59.9000	60.9000	59.9000	60.9000	+7.979%	2	151	+13.300%
2026-06-23	55.0000	56.7000	55.0000	56.4000	-6.777%	12	151	+22.340%
2026-06-18	60.4800	60.5000	60.4800	60.5000	+12.141%	2	139	+14.050%
2026-06-11	53.9500	53.9500	53.9500	53.9500	+0.653%	2	139	+27.896%
2026-06-10	53.6000	53.6000	53.6000	53.6000	-7.586%	3	140	+28.731%
2026-06-05	58.0000	58.0000	58.0000	58.0000	-9.742%	6	140	+18.966%
2026-06-03	64.2600	64.2600	64.2600	64.2600	+0.312%	1	134	+7.376%
2026-05-29	64.0600	64.0600	64.0600	64.0600	+11.603%	1	133	+7.712%
2026-05-15	57.6200	57.6200	57.4000	57.4000	+4.364%	2	133	+20.209%
2026-05-07	56.5000	56.5000	55.0000	55.0000	0.000%	2	134	+25.455%
2026-05-06	55.0000	55.0000	55.0000	55.0000	+5.163%	3	132	+25.455%
2026-05-05	50.5000	52.3000	50.5000	52.3000	+5.444%	5	132	+31.931%
2026-04-30	49.2000	49.6000	49.2000	49.6000	+6.667%	2	132	+39.113%
2026-04-20	46.5000	46.5000	46.5000	46.5000	+12.591%	1	132	+48.387%
2026-04-15	41.3000	41.3000	41.3000	41.3000	+12.534%	1	132	+67.070%
2026-04-13	36.7000	36.7000	36.7000	36.7000	+22.538%	5	131	+88.011%
2026-04-01	29.9500	29.9500	29.9500	29.9500	+7.618%	3	127	+130.384%
2026-03-31	25.7000	28.1000	25.7000	27.8300	+10.788%	13	130	+147.934%
2026-03-30	25.1200	25.1200	25.1200	25.1200	-4.012%	4	125	+174.682%
2026-03-27	26.1700	26.1700	26.1700	26.1700	-6.536%	2	122	+163.661%
2026-03-26	28.0000	28.0000	28.0000	28.0000	-9.677%	1	124	+146.429%
2026-03-25	31.0000	31.0000	31.0000	31.0000	+2.243%	3	124	+122.581%
2026-03-24	30.3200	30.3200	30.3200	30.3200	+9.065%	1	121	+127.573%
2026-03-20	29.1800	29.3000	27.8000	27.8000	-24.147%	3	121	+148.201%
2026-03-10	36.6500	36.6500	36.6500	36.6500	+5.316%	1	119	+88.267%
2026-03-09	34.4700	34.8000	34.4700	34.8000	-13.000%	2	119	+98.276%
2026-03-04	40.0000	40.0000	40.0000	40.0000	+11.111%	1	118	+72.500%
2026-03-03	36.0000	36.0000	36.0000	36.0000	-5.263%	1	117	+91.667%
2026-03-02	38.0000	38.0000	38.0000	38.0000	-0.262%	1	117	+81.579%
2026-02-19	38.0000	38.1000	38.0000	38.1000	-4.750%	14	118	+81.102%
2026-02-18	40.0000	40.0000	40.0000	40.0000	-2.439%	15	121	+72.500%
2026-02-13	40.0000	41.0000	40.0000	41.0000	+0.811%	2	132	+68.293%
2026-02-12	40.6700	40.6700	40.6700	40.6700	+2.884%	1	132	+69.658%
2026-02-04	39.5300	39.5300	39.5300	39.5300	-4.632%	15	131	+74.551%
2026-02-03	41.4500	41.4500	41.4500	41.4500	+4.146%	1	124	+66.466%
2026-01-21	41.0000	41.0000	39.4800	39.8000	-11.556%	3	124	+73.367%
2026-01-15	45.0000	45.0000	45.0000	45.0000	+5.116%	1	124	+53.333%
2026-01-14	42.8800	42.8800	42.8100	42.8100	-1.496%	6	124	+61.177%
2026-01-09	43.4600	43.4600	43.4600	43.4600	-1.563%	1	119	+58.767%
2026-01-07	44.0000	44.1500	44.0000	44.1500	+4.745%	2	118	+56.285%
2026-01-06	42.1500	42.1500	42.1500	42.1500	+0.357%	1	120	+63.701%
2026-01-05	42.0000	42.0000	42.0000	42.0000	+5.660%	1	121	+64.286%
2026-01-02	39.5500	39.7500	39.5500	39.7500	-0.625%	10	121	+73.585%
2025-12-19	40.0000	40.0000	40.0000	40.0000	+0.528%	5	127	+72.500%
2025-12-18	39.7900	39.7900	39.7900	39.7900	+4.711%	1	127	+73.410%
2025-12-17	38.2500	38.2500	38.0000	38.0000	-9.243%	4	128	+81.579%
2025-12-12	41.8700	41.8700	41.8700	41.8700	-3.079%	1	125	+64.796%
2025-12-09	43.2000	43.2000	43.2000	43.2000	+4.071%	1	126	+59.722%
2025-12-03	41.5100	41.5100	41.5100	41.5100	-0.336%	4	127	+66.225%
2025-12-02	41.6500	41.6500	41.6500	41.6500	+0.361%	4	123	+65.666%
2025-12-01	42.0000	42.0000	41.5000	41.5000	-1.190%	3	127	+66.265%
2025-11-28	42.0000	42.0000	42.0000	42.0000	+20.344%	1	126	+64.286%
2025-11-21	33.0000	35.0000	33.0000	34.9000	-2.541%	4	126	+97.708%
2025-11-19	35.5000	35.8100	35.5000	35.8100	-0.528%	2	128	+92.684%
2025-11-17	36.0000	36.0000	36.0000	36.0000	-7.336%	10	127	+91.667%
2025-11-14	38.8500	38.8500	38.8500	38.8500	+0.674%	2	127	+77.606%
2025-11-06	38.6100	38.6100	38.5900	38.5900	-12.295%	6	127	+78.803%
2025-11-04	43.8000	44.0000	42.9000	44.0000	-1.345%	19	136	+56.818%
2025-10-28	44.4800	44.7000	42.5000	44.6000	+7.470%	13	119	+54.709%
2025-10-24	41.5000	41.5000	41.5000	41.5000	+6.410%	1	131	+66.265%
2025-10-22	39.5000	39.5000	39.0000	39.0000	-1.961%	2	132	+76.923%
2025-10-21	39.0900	39.7800	39.0900	39.7800	-0.550%	2	131	+73.454%
2025-10-15	39.3000	40.0000	39.1000	40.0000	+3.359%	29	132	+72.500%
2025-10-14	38.0000	38.7000	38.0000	38.7000	+4.510%	29	132	+78.295%
2025-10-13	36.5600	37.0300	36.5600	37.0300	+6.408%	20	133	+86.335%
2025-10-10	35.2000	37.3000	34.5000	34.8000	-8.179%	66	132	+98.276%
2025-10-01	37.9000	37.9000	37.9000	37.9000	+1.609%	1	68	+82.058%
2025-09-29	37.3000	37.3000	37.3000	37.3000	+5.427%	2	68	+84.987%
2025-09-25	35.3800	35.3800	35.3800	35.3800	-6.895%	2	68	+95.025%
2025-09-23	38.2000	38.2000	38.0000	38.0000	+1.037%	2	66	+81.579%
2025-09-22	37.6100	37.6100	37.6100	37.6100	+6.093%	1	66	+83.462%
2025-09-17	35.4500	35.4500	35.4500	35.4500	+1.199%	1	66	+94.640%
2025-09-16	35.0300	35.0300	35.0300	35.0300	+0.401%	2	67	+96.974%
2025-09-15	34.9500	34.9500	34.8900	34.8900	+4.118%	2	67	+97.764%
2025-09-11	33.0400	33.6800	33.0400	33.5100	+11.700%	4	67	+105.909%
2025-09-09	30.0000	30.0000	30.0000	30.0000	-2.312%	5	66	+130.000%
2025-09-08	30.4000	30.7100	30.4000	30.7100	+2.367%	2	66	+124.683%
2025-09-05	30.0000	30.0000	30.0000	30.0000	+7.914%	1	66	+130.000%
2025-09-03	26.3000	27.8000	26.3000	27.8000	-4.795%	8	66	+148.201%
2025-08-29	28.7100	29.2000	28.7100	29.2000	-3.630%	3	57	+136.301%
2025-08-28	30.3000	30.3000	30.3000	30.3000	+0.631%	1	57	+127.723%
2025-08-27	30.1100	30.1100	30.1100	30.1100	+4.187%	2	56	+129.160%
2025-08-26	28.9000	28.9000	28.9000	28.9000	+1.404%	1	56	+138.754%
2025-08-22	28.2000	28.5000	28.2000	28.5000	+7.955%	17	55	+142.105%
2025-08-21	26.6300	26.6300	26.4000	26.4000	-4.000%	2	49	+161.364%
2025-08-19	27.5000	27.5000	27.5000	27.5000	-1.786%	1	47	+150.909%
2025-08-18	28.0000	28.0000	28.0000	28.0000	-5.085%	1	48	+146.429%
2025-08-14	28.9200	29.5000	28.9200	29.5000	0.000%	8	48	+133.898%
2025-08-13	29.5000	29.5000	29.5000	29.5000	+4.610%	1	49	+133.898%
2025-08-12	28.2000	28.2000	28.2000	28.2000	+12.800%	2	50	+144.681%
2025-08-08	25.0000	25.0000	25.0000	25.0000	+16.279%	1	48	+176.000%
2025-08-05	21.5000	21.5000	21.5000	21.5000	-1.376%	1	49	+220.930%
2025-08-01	21.8000	21.8000	21.8000	21.8000	-20.293%	1	48	+216.514%
2025-07-31	27.3500	27.3500	27.3500	27.3500	+0.923%	1	49	+152.285%
2025-07-29	27.6000	27.6000	27.1000	27.1000	-0.331%	2	49	+154.613%
2025-07-28	27.6100	27.6100	27.1900	27.1900	+7.470%	3	48	+153.770%
2025-07-25	25.3000	25.3000	25.3000	25.3000	0.000%	1	48	+172.727%
2025-07-24	26.7200	26.7200	25.3000	25.3000	-1.172%	2	48	+172.727%
2025-07-22	25.1700	25.6000	25.1700	25.6000	-1.158%	4	48	+169.531%
2025-07-21	25.5500	26.1000	25.5500	25.9000	+7.025%	25	48	+166.409%
2025-07-18	24.2000	24.2000	24.2000	24.2000	+6.374%	1	47	+185.124%
2025-07-16	24.1000	24.1000	22.7500	22.7500	-3.927%	5	47	+203.297%
2025-07-07	23.6800	23.6800	23.6800	23.6800	+3.632%	4	47	+191.385%
2025-07-02	22.8500	22.8500	22.8500	22.8500	+3.864%	1	47	+201.969%
2025-06-30	22.0000	22.0000	22.0000	22.0000	+6.024%	2	47	+213.636%
2025-06-26	19.9000	20.7500	19.9000	20.7500	+6.410%	7	48	+232.530%
2025-06-24	19.5000	19.5000	19.5000	19.5000	+5.978%	3	51	+253.846%
2025-06-16	19.1100	19.1100	18.4000	18.4000	+12.195%	2	54	+275.000%
2025-06-13	16.4000	16.4000	16.4000	16.4000	-10.918%	4	55	+320.732%
2025-06-12	18.5100	18.5100	18.4100	18.4100	-2.489%	4	55	+274.796%
2025-06-11	18.8800	18.8800	18.8800	18.8800	+2.054%	1	54	+265.466%
2025-06-06	18.5000	18.5000	18.5000	18.5000	+5.233%	2	54	+272.973%
2025-06-04	17.5800	17.5800	17.5800	17.5800	+8.989%	2	55	+292.491%
2025-05-22	16.1300	16.1300	16.1300	16.1300	-11.129%	3	55	+327.774%
2025-05-16	18.1500	18.1500	18.1500	18.1500	+8.683%	2	52	+280.165%
2025-05-15	16.7000	16.7000	16.7000	16.7000	+4.375%	1	52	+313.174%
2025-05-13	16.0000	16.0000	16.0000	16.0000	+17.647%	1	53	+331.250%
2025-05-08	13.6000	13.6000	13.6000	13.6000	+3.187%	1	52	+407.353%
2025-05-05	13.7000	13.7000	13.1800	13.1800	+55.059%	5	51	+423.520%
2025-04-09	8.5000	8.5000	8.5000	8.5000	+70.000%	1	46	+711.765%
2025-04-07	5.7700	5.7700	5.0000	5.0000	-48.980%	3	46	+1,280.000%
2025-03-28	9.8000	9.8000	9.8000	9.8000	-16.667%	2	45	+604.082%
2025-03-20	11.7300	11.7600	11.7300	11.7600	-2.000%	2	45	+486.735%
2025-03-19	12.0000	12.0000	12.0000	12.0000	+2.564%	1	45	+475.000%
2025-03-14	11.7000	11.7000	11.7000	11.7000	+23.158%	4	45	+489.744%
2025-03-13	10.5000	10.5000	9.5000	9.5000	-17.391%	15	29	+626.316%
2025-03-12	12.0000	12.0000	11.5000	11.5000	+13.861%	15	29	+500.000%
2025-03-10	10.1000	10.1000	10.1000	10.1000	-22.308%	1	20	+583.168%
2025-03-07	13.0000	13.0000	13.0000	13.0000	-24.855%	4	19	+430.769%
2025-02-28	17.3000	17.3000	17.3000	17.3000	-9.896%	2	19	+298.844%
2025-02-27	19.2000	19.2000	19.2000	19.2000	+3.784%	3	18	+259.375%
2025-02-26	18.5000	18.5000	18.5000	18.5000	-22.852%	2	15	+272.973%
2025-02-10	23.9800	23.9800	23.9800	23.9800	+1.610%	1	13	+187.740%
2025-01-29	23.6000	23.6000	23.6000	23.6000	+25.199%	1	14	+192.373%
2025-01-10	19.5000	19.5000	18.8500	18.8500	-15.243%	4	13	+266.048%
2024-12-23	22.2400	22.2400	22.2400	22.2400	-5.603%	1	13	+210.252%
2024-12-17	23.5600	23.5600	23.5600	23.5600	-1.833%	1	12	+192.869%
2024-11-22	24.0000	24.0000	24.0000	24.0000	+9.091%	2	11	+187.500%
2024-11-19	22.0000	22.0000	22.0000	22.0000	-3.509%	1	11	+213.636%
2024-11-15	22.8000	22.8000	22.8000	22.8000	-7.692%	2	10	+202.632%
2024-11-11	25.6000	25.6000	24.7000	24.7000	+39.548%	2	9	+179.352%
2024-11-05	17.7000	17.7000	17.7000	17.7000	-9.694%	1	7	+289.831%
2024-10-18	19.6000	19.6000	19.6000	19.6000	+11.364%	4	7	+252.041%
2024-10-09	17.6000	17.6000	17.6000	17.6000	+2.924%	1	6	+292.045%
2024-10-08	16.0000	17.1000	16.0000	17.1000	+17.931%	4	5	+303.509%
2024-09-18	14.5000	14.5000	14.5000	14.5000	0.000%	1	1	+375.862%