Dark

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

EOD

Jul 1, 2026

60.90+7.979%(+4.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	59.9000	60.9000	59.9000	60.9000	+7.979%	2	151	0.000%
2026-06-23	55.0000	56.7000	55.0000	56.4000	-6.777%	12	151	+7.979%
2026-06-18	60.4800	60.5000	60.4800	60.5000	+12.141%	2	139	+0.661%
2026-06-11	53.9500	53.9500	53.9500	53.9500	+0.653%	2	139	+12.882%
2026-06-10	53.6000	53.6000	53.6000	53.6000	-7.586%	3	140	+13.619%
2026-06-05	58.0000	58.0000	58.0000	58.0000	-9.742%	6	140	+5.000%
2026-06-03	64.2600	64.2600	64.2600	64.2600	+0.312%	1	134	-5.229%
2026-05-29	64.0600	64.0600	64.0600	64.0600	+11.603%	1	133	-4.933%
2026-05-15	57.6200	57.6200	57.4000	57.4000	+4.364%	2	133	+6.098%
2026-05-07	56.5000	56.5000	55.0000	55.0000	0.000%	2	134	+10.727%
2026-05-06	55.0000	55.0000	55.0000	55.0000	+5.163%	3	132	+10.727%
2026-05-05	50.5000	52.3000	50.5000	52.3000	+5.444%	5	132	+16.444%
2026-04-30	49.2000	49.6000	49.2000	49.6000	+6.667%	2	132	+22.782%
2026-04-20	46.5000	46.5000	46.5000	46.5000	+12.591%	1	132	+30.968%
2026-04-15	41.3000	41.3000	41.3000	41.3000	+12.534%	1	132	+47.458%
2026-04-13	36.7000	36.7000	36.7000	36.7000	+22.538%	5	131	+65.940%
2026-04-01	29.9500	29.9500	29.9500	29.9500	+7.618%	3	127	+103.339%
2026-03-31	25.7000	28.1000	25.7000	27.8300	+10.788%	13	130	+118.829%
2026-03-30	25.1200	25.1200	25.1200	25.1200	-4.012%	4	125	+142.436%
2026-03-27	26.1700	26.1700	26.1700	26.1700	-6.536%	2	122	+132.709%
2026-03-26	28.0000	28.0000	28.0000	28.0000	-9.677%	1	124	+117.500%
2026-03-25	31.0000	31.0000	31.0000	31.0000	+2.243%	3	124	+96.452%
2026-03-24	30.3200	30.3200	30.3200	30.3200	+9.065%	1	121	+100.858%
2026-03-20	29.1800	29.3000	27.8000	27.8000	-24.147%	3	121	+119.065%
2026-03-10	36.6500	36.6500	36.6500	36.6500	+5.316%	1	119	+66.166%
2026-03-09	34.4700	34.8000	34.4700	34.8000	-13.000%	2	119	+75.000%
2026-03-04	40.0000	40.0000	40.0000	40.0000	+11.111%	1	118	+52.250%
2026-03-03	36.0000	36.0000	36.0000	36.0000	-5.263%	1	117	+69.167%
2026-03-02	38.0000	38.0000	38.0000	38.0000	-0.262%	1	117	+60.263%
2026-02-19	38.0000	38.1000	38.0000	38.1000	-4.750%	14	118	+59.843%
2026-02-18	40.0000	40.0000	40.0000	40.0000	-2.439%	15	121	+52.250%
2026-02-13	40.0000	41.0000	40.0000	41.0000	+0.811%	2	132	+48.537%
2026-02-12	40.6700	40.6700	40.6700	40.6700	+2.884%	1	132	+49.742%
2026-02-04	39.5300	39.5300	39.5300	39.5300	-4.632%	15	131	+54.060%
2026-02-03	41.4500	41.4500	41.4500	41.4500	+4.146%	1	124	+46.924%
2026-01-21	41.0000	41.0000	39.4800	39.8000	-11.556%	3	124	+53.015%
2026-01-15	45.0000	45.0000	45.0000	45.0000	+5.116%	1	124	+35.333%
2026-01-14	42.8800	42.8800	42.8100	42.8100	-1.496%	6	124	+42.256%
2026-01-09	43.4600	43.4600	43.4600	43.4600	-1.563%	1	119	+40.129%
2026-01-07	44.0000	44.1500	44.0000	44.1500	+4.745%	2	118	+37.939%
2026-01-06	42.1500	42.1500	42.1500	42.1500	+0.357%	1	120	+44.484%
2026-01-05	42.0000	42.0000	42.0000	42.0000	+5.660%	1	121	+45.000%
2026-01-02	39.5500	39.7500	39.5500	39.7500	-0.625%	10	121	+53.208%
2025-12-19	40.0000	40.0000	40.0000	40.0000	+0.528%	5	127	+52.250%
2025-12-18	39.7900	39.7900	39.7900	39.7900	+4.711%	1	127	+53.054%
2025-12-17	38.2500	38.2500	38.0000	38.0000	-9.243%	4	128	+60.263%
2025-12-12	41.8700	41.8700	41.8700	41.8700	-3.079%	1	125	+45.450%
2025-12-09	43.2000	43.2000	43.2000	43.2000	+4.071%	1	126	+40.972%
2025-12-03	41.5100	41.5100	41.5100	41.5100	-0.336%	4	127	+46.712%
2025-12-02	41.6500	41.6500	41.6500	41.6500	+0.361%	4	123	+46.218%
2025-12-01	42.0000	42.0000	41.5000	41.5000	-1.190%	3	127	+46.747%
2025-11-28	42.0000	42.0000	42.0000	42.0000	+20.344%	1	126	+45.000%
2025-11-21	33.0000	35.0000	33.0000	34.9000	-2.541%	4	126	+74.499%
2025-11-19	35.5000	35.8100	35.5000	35.8100	-0.528%	2	128	+70.064%
2025-11-17	36.0000	36.0000	36.0000	36.0000	-7.336%	10	127	+69.167%
2025-11-14	38.8500	38.8500	38.8500	38.8500	+0.674%	2	127	+56.757%
2025-11-06	38.6100	38.6100	38.5900	38.5900	-12.295%	6	127	+57.813%
2025-11-04	43.8000	44.0000	42.9000	44.0000	-1.345%	19	136	+38.409%
2025-10-28	44.4800	44.7000	42.5000	44.6000	+7.470%	13	119	+36.547%
2025-10-24	41.5000	41.5000	41.5000	41.5000	+6.410%	1	131	+46.747%
2025-10-22	39.5000	39.5000	39.0000	39.0000	-1.961%	2	132	+56.154%
2025-10-21	39.0900	39.7800	39.0900	39.7800	-0.550%	2	131	+53.092%
2025-10-15	39.3000	40.0000	39.1000	40.0000	+3.359%	29	132	+52.250%
2025-10-14	38.0000	38.7000	38.0000	38.7000	+4.510%	29	132	+57.364%
2025-10-13	36.5600	37.0300	36.5600	37.0300	+6.408%	20	133	+64.461%
2025-10-10	35.2000	37.3000	34.5000	34.8000	-8.179%	66	132	+75.000%
2025-10-01	37.9000	37.9000	37.9000	37.9000	+1.609%	1	68	+60.686%
2025-09-29	37.3000	37.3000	37.3000	37.3000	+5.427%	2	68	+63.271%
2025-09-25	35.3800	35.3800	35.3800	35.3800	-6.895%	2	68	+72.131%
2025-09-23	38.2000	38.2000	38.0000	38.0000	+1.037%	2	66	+60.263%
2025-09-22	37.6100	37.6100	37.6100	37.6100	+6.093%	1	66	+61.925%
2025-09-17	35.4500	35.4500	35.4500	35.4500	+1.199%	1	66	+71.791%
2025-09-16	35.0300	35.0300	35.0300	35.0300	+0.401%	2	67	+73.851%
2025-09-15	34.9500	34.9500	34.8900	34.8900	+4.118%	2	67	+74.549%
2025-09-11	33.0400	33.6800	33.0400	33.5100	+11.700%	4	67	+81.737%
2025-09-09	30.0000	30.0000	30.0000	30.0000	-2.312%	5	66	+103.000%
2025-09-08	30.4000	30.7100	30.4000	30.7100	+2.367%	2	66	+98.307%
2025-09-05	30.0000	30.0000	30.0000	30.0000	+7.914%	1	66	+103.000%
2025-09-03	26.3000	27.8000	26.3000	27.8000	-4.795%	8	66	+119.065%
2025-08-29	28.7100	29.2000	28.7100	29.2000	-3.630%	3	57	+108.562%
2025-08-28	30.3000	30.3000	30.3000	30.3000	+0.631%	1	57	+100.990%
2025-08-27	30.1100	30.1100	30.1100	30.1100	+4.187%	2	56	+102.258%
2025-08-26	28.9000	28.9000	28.9000	28.9000	+1.404%	1	56	+110.727%
2025-08-22	28.2000	28.5000	28.2000	28.5000	+7.955%	17	55	+113.684%
2025-08-21	26.6300	26.6300	26.4000	26.4000	-4.000%	2	49	+130.682%
2025-08-19	27.5000	27.5000	27.5000	27.5000	-1.786%	1	47	+121.455%
2025-08-18	28.0000	28.0000	28.0000	28.0000	-5.085%	1	48	+117.500%
2025-08-14	28.9200	29.5000	28.9200	29.5000	0.000%	8	48	+106.441%
2025-08-13	29.5000	29.5000	29.5000	29.5000	+4.610%	1	49	+106.441%
2025-08-12	28.2000	28.2000	28.2000	28.2000	+12.800%	2	50	+115.957%
2025-08-08	25.0000	25.0000	25.0000	25.0000	+16.279%	1	48	+143.600%
2025-08-05	21.5000	21.5000	21.5000	21.5000	-1.376%	1	49	+183.256%
2025-08-01	21.8000	21.8000	21.8000	21.8000	-20.293%	1	48	+179.358%
2025-07-31	27.3500	27.3500	27.3500	27.3500	+0.923%	1	49	+122.669%
2025-07-29	27.6000	27.6000	27.1000	27.1000	-0.331%	2	49	+124.723%
2025-07-28	27.6100	27.6100	27.1900	27.1900	+7.470%	3	48	+123.979%
2025-07-25	25.3000	25.3000	25.3000	25.3000	0.000%	1	48	+140.711%
2025-07-24	26.7200	26.7200	25.3000	25.3000	-1.172%	2	48	+140.711%
2025-07-22	25.1700	25.6000	25.1700	25.6000	-1.158%	4	48	+137.891%
2025-07-21	25.5500	26.1000	25.5500	25.9000	+7.025%	25	48	+135.135%
2025-07-18	24.2000	24.2000	24.2000	24.2000	+6.374%	1	47	+151.653%
2025-07-16	24.1000	24.1000	22.7500	22.7500	-3.927%	5	47	+167.692%
2025-07-07	23.6800	23.6800	23.6800	23.6800	+3.632%	4	47	+157.179%
2025-07-02	22.8500	22.8500	22.8500	22.8500	+3.864%	1	47	+166.521%
2025-06-30	22.0000	22.0000	22.0000	22.0000	+6.024%	2	47	+176.818%
2025-06-26	19.9000	20.7500	19.9000	20.7500	+6.410%	7	48	+193.494%
2025-06-24	19.5000	19.5000	19.5000	19.5000	+5.978%	3	51	+212.308%
2025-06-16	19.1100	19.1100	18.4000	18.4000	+12.195%	2	54	+230.978%
2025-06-13	16.4000	16.4000	16.4000	16.4000	-10.918%	4	55	+271.341%
2025-06-12	18.5100	18.5100	18.4100	18.4100	-2.489%	4	55	+230.798%
2025-06-11	18.8800	18.8800	18.8800	18.8800	+2.054%	1	54	+222.564%
2025-06-06	18.5000	18.5000	18.5000	18.5000	+5.233%	2	54	+229.189%
2025-06-04	17.5800	17.5800	17.5800	17.5800	+8.989%	2	55	+246.416%
2025-05-22	16.1300	16.1300	16.1300	16.1300	-11.129%	3	55	+277.557%
2025-05-16	18.1500	18.1500	18.1500	18.1500	+8.683%	2	52	+235.537%
2025-05-15	16.7000	16.7000	16.7000	16.7000	+4.375%	1	52	+264.671%
2025-05-13	16.0000	16.0000	16.0000	16.0000	+17.647%	1	53	+280.625%
2025-05-08	13.6000	13.6000	13.6000	13.6000	+3.187%	1	52	+347.794%
2025-05-05	13.7000	13.7000	13.1800	13.1800	+55.059%	5	51	+362.064%
2025-04-09	8.5000	8.5000	8.5000	8.5000	+70.000%	1	46	+616.471%
2025-04-07	5.7700	5.7700	5.0000	5.0000	-48.980%	3	46	+1,118.000%
2025-03-28	9.8000	9.8000	9.8000	9.8000	-16.667%	2	45	+521.429%
2025-03-20	11.7300	11.7600	11.7300	11.7600	-2.000%	2	45	+417.857%
2025-03-19	12.0000	12.0000	12.0000	12.0000	+2.564%	1	45	+407.500%
2025-03-14	11.7000	11.7000	11.7000	11.7000	+23.158%	4	45	+420.513%
2025-03-13	10.5000	10.5000	9.5000	9.5000	-17.391%	15	29	+541.053%
2025-03-12	12.0000	12.0000	11.5000	11.5000	+13.861%	15	29	+429.565%
2025-03-10	10.1000	10.1000	10.1000	10.1000	-22.308%	1	20	+502.970%
2025-03-07	13.0000	13.0000	13.0000	13.0000	-24.855%	4	19	+368.462%
2025-02-28	17.3000	17.3000	17.3000	17.3000	-9.896%	2	19	+252.023%
2025-02-27	19.2000	19.2000	19.2000	19.2000	+3.784%	3	18	+217.188%
2025-02-26	18.5000	18.5000	18.5000	18.5000	-22.852%	2	15	+229.189%
2025-02-10	23.9800	23.9800	23.9800	23.9800	+1.610%	1	13	+153.962%
2025-01-29	23.6000	23.6000	23.6000	23.6000	+25.199%	1	14	+158.051%
2025-01-10	19.5000	19.5000	18.8500	18.8500	-15.243%	4	13	+223.077%
2024-12-23	22.2400	22.2400	22.2400	22.2400	-5.603%	1	13	+173.831%
2024-12-17	23.5600	23.5600	23.5600	23.5600	-1.833%	1	12	+158.489%
2024-11-22	24.0000	24.0000	24.0000	24.0000	+9.091%	2	11	+153.750%
2024-11-19	22.0000	22.0000	22.0000	22.0000	-3.509%	1	11	+176.818%
2024-11-15	22.8000	22.8000	22.8000	22.8000	-7.692%	2	10	+167.105%
2024-11-11	25.6000	25.6000	24.7000	24.7000	+39.548%	2	9	+146.559%
2024-11-05	17.7000	17.7000	17.7000	17.7000	-9.694%	1	7	+244.068%
2024-10-18	19.6000	19.6000	19.6000	19.6000	+11.364%	4	7	+210.714%
2024-10-09	17.6000	17.6000	17.6000	17.6000	+2.924%	1	6	+246.023%
2024-10-08	16.0000	17.1000	16.0000	17.1000	+17.931%	4	5	+256.140%
2024-09-18	14.5000	14.5000	14.5000	14.5000	0.000%	1	1	+320.000%