VTI270115C00320000
VTI Jan 15 2027 320.00 Call
optionOPRA
InactiveOct 30, 2026
54.00USD-12.266%(-7.55)6Vol141OI
VTI270115C00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 57.3400 | 57.3400 | 54.0000 | 54.0000 | -12.266% | 6 | 142 | 0.000% |
| 2026-10-27 | 62.4000 | 62.4000 | 61.5500 | 61.5500 | +5.034% | 5 | 144 | -12.266% |
| 2026-10-22 | 58.6000 | 58.6000 | 58.6000 | 58.6000 | -5.575% | 1 | 144 | -7.850% |
| 2026-10-16 | 61.9500 | 62.0600 | 61.9500 | 62.0600 | +0.275% | 2 | 146 | -12.987% |
| 2026-10-15 | 61.8900 | 61.8900 | 61.8900 | 61.8900 | +1.877% | 1 | 146 | -12.748% |
| 2026-09-29 | 60.7500 | 60.7500 | 60.7500 | 60.7500 | -3.264% | 1 | 147 | -11.111% |
| 2026-09-23 | 62.8000 | 62.8000 | 62.8000 | 62.8000 | -8.986% | 1 | 148 | -14.013% |
| 2026-08-12 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | +1.471% | 1 | 149 | -21.739% |
| 2026-08-04 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | +33.333% | 1 | 150 | -20.588% |
| 2026-07-29 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -11.026% | 2 | 150 | +5.882% |
| 2026-07-27 | 57.3200 | 57.3200 | 57.3200 | 57.3200 | +4.790% | 1 | 150 | -5.792% |
| 2026-07-23 | 55.6600 | 55.6600 | 54.0000 | 54.7000 | -7.288% | 12 | 151 | -1.280% |
| 2026-07-22 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | +1.724% | 1 | 153 | -8.475% |
| 2026-07-17 | 58.6200 | 58.6200 | 58.0000 | 58.0000 | -3.654% | 3 | 153 | -6.897% |
| 2026-07-16 | 60.2000 | 60.2000 | 60.2000 | 60.2000 | +2.381% | 2 | 152 | -10.299% |
| 2026-07-02 | 58.8000 | 58.8000 | 58.8000 | 58.8000 | -3.448% | 1 | 151 | -8.163% |
| 2026-07-01 | 59.9000 | 60.9000 | 59.9000 | 60.9000 | +7.979% | 2 | 151 | -11.330% |
| 2026-06-23 | 55.0000 | 56.7000 | 55.0000 | 56.4000 | -6.777% | 12 | 140 | -4.255% |
| 2026-06-18 | 60.4800 | 60.5000 | 60.4800 | 60.5000 | +12.141% | 2 | 139 | -10.744% |
| 2026-06-11 | 53.9500 | 53.9500 | 53.9500 | 53.9500 | +0.653% | 2 | 140 | +0.093% |
| 2026-06-10 | 53.6000 | 53.6000 | 53.6000 | 53.6000 | -7.586% | 3 | 140 | +0.746% |
| 2026-06-05 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | -9.742% | 6 | 134 | -6.897% |
| 2026-06-03 | 64.2600 | 64.2600 | 64.2600 | 64.2600 | +0.312% | 1 | 133 | -15.966% |
| 2026-05-29 | 64.0600 | 64.0600 | 64.0600 | 64.0600 | +11.603% | 1 | 133 | -15.704% |
| 2026-05-15 | 57.6200 | 57.6200 | 57.4000 | 57.4000 | +4.364% | 2 | 133 | -5.923% |
| 2026-05-07 | 56.5000 | 56.5000 | 55.0000 | 55.0000 | 0.000% | 2 | 134 | -1.818% |
| 2026-05-06 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +5.163% | 3 | 132 | -1.818% |
| 2026-05-05 | 50.5000 | 52.3000 | 50.5000 | 52.3000 | +5.444% | 5 | 132 | +3.250% |
| 2026-04-30 | 49.2000 | 49.6000 | 49.2000 | 49.6000 | +6.667% | 2 | 132 | +8.871% |
| 2026-04-20 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | +12.591% | 1 | 132 | +16.129% |
| 2026-04-15 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | +12.534% | 1 | 132 | +30.751% |
| 2026-04-13 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | +22.538% | 5 | 131 | +47.139% |
| 2026-04-01 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | +7.618% | 3 | 127 | +80.301% |
| 2026-03-31 | 25.7000 | 28.1000 | 25.7000 | 27.8300 | +10.788% | 13 | 130 | +94.035% |
| 2026-03-30 | 25.1200 | 25.1200 | 25.1200 | 25.1200 | -4.012% | 4 | 125 | +114.968% |
| 2026-03-27 | 26.1700 | 26.1700 | 26.1700 | 26.1700 | -6.536% | 2 | 122 | +106.343% |
| 2026-03-26 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -9.677% | 1 | 124 | +92.857% |
| 2026-03-25 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +2.243% | 3 | 124 | +74.194% |
| 2026-03-24 | 30.3200 | 30.3200 | 30.3200 | 30.3200 | +9.065% | 1 | 121 | +78.100% |
| 2026-03-20 | 29.1800 | 29.3000 | 27.8000 | 27.8000 | -24.147% | 3 | 121 | +94.245% |
| 2026-03-10 | 36.6500 | 36.6500 | 36.6500 | 36.6500 | +5.316% | 1 | 119 | +47.340% |
| 2026-03-09 | 34.4700 | 34.8000 | 34.4700 | 34.8000 | -13.000% | 2 | 119 | +55.172% |
| 2026-03-04 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +11.111% | 1 | 118 | +35.000% |
| 2026-03-03 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -5.263% | 1 | 117 | +50.000% |
| 2026-03-02 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -0.262% | 1 | 117 | +42.105% |
| 2026-02-19 | 38.0000 | 38.1000 | 38.0000 | 38.1000 | -4.750% | 14 | 118 | +41.732% |
| 2026-02-18 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -2.439% | 15 | 121 | +35.000% |
| 2026-02-13 | 40.0000 | 41.0000 | 40.0000 | 41.0000 | +0.811% | 2 | 132 | +31.707% |
| 2026-02-12 | 40.6700 | 40.6700 | 40.6700 | 40.6700 | +2.884% | 1 | 132 | +32.776% |
| 2026-02-04 | 39.5300 | 39.5300 | 39.5300 | 39.5300 | -4.632% | 15 | 131 | +36.605% |
| 2026-02-03 | 41.4500 | 41.4500 | 41.4500 | 41.4500 | +4.146% | 1 | 124 | +30.277% |
| 2026-01-21 | 41.0000 | 41.0000 | 39.4800 | 39.8000 | -11.556% | 3 | 124 | +35.678% |
| 2026-01-15 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +5.116% | 1 | 124 | +20.000% |
| 2026-01-14 | 42.8800 | 42.8800 | 42.8100 | 42.8100 | -1.496% | 6 | 124 | +26.139% |
| 2026-01-09 | 43.4600 | 43.4600 | 43.4600 | 43.4600 | -1.563% | 1 | 119 | +24.252% |
| 2026-01-07 | 44.0000 | 44.1500 | 44.0000 | 44.1500 | +4.745% | 2 | 118 | +22.310% |
| 2026-01-06 | 42.1500 | 42.1500 | 42.1500 | 42.1500 | +0.357% | 1 | 120 | +28.114% |
| 2026-01-05 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +5.660% | 1 | 121 | +28.571% |
| 2026-01-02 | 39.5500 | 39.7500 | 39.5500 | 39.7500 | -0.625% | 10 | 121 | +35.849% |
| 2025-12-19 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +0.528% | 5 | 127 | +35.000% |
| 2025-12-18 | 39.7900 | 39.7900 | 39.7900 | 39.7900 | +4.711% | 1 | 127 | +35.712% |
| 2025-12-17 | 38.2500 | 38.2500 | 38.0000 | 38.0000 | -9.243% | 4 | 128 | +42.105% |
| 2025-12-12 | 41.8700 | 41.8700 | 41.8700 | 41.8700 | -3.079% | 1 | 125 | +28.971% |
| 2025-12-09 | 43.2000 | 43.2000 | 43.2000 | 43.2000 | +4.071% | 1 | 126 | +25.000% |
| 2025-12-03 | 41.5100 | 41.5100 | 41.5100 | 41.5100 | -0.336% | 4 | 127 | +30.089% |
| 2025-12-02 | 41.6500 | 41.6500 | 41.6500 | 41.6500 | +0.361% | 4 | 123 | +29.652% |
| 2025-12-01 | 42.0000 | 42.0000 | 41.5000 | 41.5000 | -1.190% | 3 | 127 | +30.120% |
| 2025-11-28 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +20.344% | 1 | 126 | +28.571% |
| 2025-11-21 | 33.0000 | 35.0000 | 33.0000 | 34.9000 | -2.541% | 4 | 126 | +54.728% |
| 2025-11-19 | 35.5000 | 35.8100 | 35.5000 | 35.8100 | -0.528% | 2 | 128 | +50.796% |
| 2025-11-17 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -7.336% | 10 | 127 | +50.000% |
| 2025-11-14 | 38.8500 | 38.8500 | 38.8500 | 38.8500 | +0.674% | 2 | 127 | +38.996% |
| 2025-11-06 | 38.6100 | 38.6100 | 38.5900 | 38.5900 | -12.295% | 6 | 127 | +39.933% |
| 2025-11-04 | 43.8000 | 44.0000 | 42.9000 | 44.0000 | -1.345% | 19 | 136 | +22.727% |
| 2025-10-28 | 44.4800 | 44.7000 | 42.5000 | 44.6000 | +7.470% | 13 | 119 | +21.076% |
| 2025-10-24 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +6.410% | 1 | 131 | +30.120% |
| 2025-10-22 | 39.5000 | 39.5000 | 39.0000 | 39.0000 | -1.961% | 2 | 132 | +38.462% |
| 2025-10-21 | 39.0900 | 39.7800 | 39.0900 | 39.7800 | -0.550% | 2 | 131 | +35.747% |
| 2025-10-15 | 39.3000 | 40.0000 | 39.1000 | 40.0000 | +3.359% | 29 | 132 | +35.000% |
| 2025-10-14 | 38.0000 | 38.7000 | 38.0000 | 38.7000 | +4.510% | 29 | 132 | +39.535% |
| 2025-10-13 | 36.5600 | 37.0300 | 36.5600 | 37.0300 | +6.408% | 20 | 133 | +45.828% |
| 2025-10-10 | 35.2000 | 37.3000 | 34.5000 | 34.8000 | -8.179% | 66 | 132 | +55.172% |
| 2025-10-01 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | +1.609% | 1 | 68 | +42.480% |
| 2025-09-29 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | +5.427% | 2 | 68 | +44.772% |
| 2025-09-25 | 35.3800 | 35.3800 | 35.3800 | 35.3800 | -6.895% | 2 | 68 | +52.629% |
| 2025-09-23 | 38.2000 | 38.2000 | 38.0000 | 38.0000 | +1.037% | 2 | 66 | +42.105% |
| 2025-09-22 | 37.6100 | 37.6100 | 37.6100 | 37.6100 | +6.093% | 1 | 66 | +43.579% |
| 2025-09-17 | 35.4500 | 35.4500 | 35.4500 | 35.4500 | +1.199% | 1 | 66 | +52.327% |
| 2025-09-16 | 35.0300 | 35.0300 | 35.0300 | 35.0300 | +0.401% | 2 | 67 | +54.154% |
| 2025-09-15 | 34.9500 | 34.9500 | 34.8900 | 34.8900 | +4.118% | 2 | 67 | +54.772% |
| 2025-09-11 | 33.0400 | 33.6800 | 33.0400 | 33.5100 | +11.700% | 4 | 67 | +61.146% |
| 2025-09-09 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -2.312% | 5 | 66 | +80.000% |
| 2025-09-08 | 30.4000 | 30.7100 | 30.4000 | 30.7100 | +2.367% | 2 | 66 | +75.838% |
| 2025-09-05 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +7.914% | 1 | 66 | +80.000% |
| 2025-09-03 | 26.3000 | 27.8000 | 26.3000 | 27.8000 | -4.795% | 8 | 66 | +94.245% |
| 2025-08-29 | 28.7100 | 29.2000 | 28.7100 | 29.2000 | -3.630% | 3 | 57 | +84.932% |
| 2025-08-28 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +0.631% | 1 | 57 | +78.218% |
| 2025-08-27 | 30.1100 | 30.1100 | 30.1100 | 30.1100 | +4.187% | 2 | 56 | +79.342% |
| 2025-08-26 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | +1.404% | 1 | 56 | +86.851% |
| 2025-08-22 | 28.2000 | 28.5000 | 28.2000 | 28.5000 | +7.955% | 17 | 55 | +89.474% |
| 2025-08-21 | 26.6300 | 26.6300 | 26.4000 | 26.4000 | -4.000% | 2 | 49 | +104.545% |
| 2025-08-19 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -1.786% | 1 | 47 | +96.364% |
| 2025-08-18 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -5.085% | 1 | 48 | +92.857% |
| 2025-08-14 | 28.9200 | 29.5000 | 28.9200 | 29.5000 | 0.000% | 8 | 48 | +83.051% |
| 2025-08-13 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +4.610% | 1 | 49 | +83.051% |
| 2025-08-12 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | +12.800% | 2 | 50 | +91.489% |
| 2025-08-08 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +16.279% | 1 | 48 | +116.000% |
| 2025-08-05 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -1.376% | 1 | 49 | +151.163% |
| 2025-08-01 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -20.293% | 1 | 48 | +147.706% |
| 2025-07-31 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | +0.923% | 1 | 49 | +97.441% |
| 2025-07-29 | 27.6000 | 27.6000 | 27.1000 | 27.1000 | -0.331% | 2 | 49 | +99.262% |
| 2025-07-28 | 27.6100 | 27.6100 | 27.1900 | 27.1900 | +7.470% | 3 | 48 | +98.602% |
| 2025-07-25 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | 0.000% | 1 | 48 | +113.439% |
| 2025-07-24 | 26.7200 | 26.7200 | 25.3000 | 25.3000 | -1.172% | 2 | 48 | +113.439% |
| 2025-07-22 | 25.1700 | 25.6000 | 25.1700 | 25.6000 | -1.158% | 4 | 48 | +110.937% |
| 2025-07-21 | 25.5500 | 26.1000 | 25.5500 | 25.9000 | +7.025% | 25 | 48 | +108.494% |
| 2025-07-18 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +6.374% | 1 | 47 | +123.140% |
| 2025-07-16 | 24.1000 | 24.1000 | 22.7500 | 22.7500 | -3.927% | 5 | 47 | +137.363% |
| 2025-07-07 | 23.6800 | 23.6800 | 23.6800 | 23.6800 | +3.632% | 4 | 47 | +128.041% |
| 2025-07-02 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | +3.864% | 1 | 47 | +136.324% |
| 2025-06-30 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +6.024% | 2 | 47 | +145.455% |
| 2025-06-26 | 19.9000 | 20.7500 | 19.9000 | 20.7500 | +6.410% | 7 | 48 | +160.241% |
| 2025-06-24 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +5.978% | 3 | 51 | +176.923% |
| 2025-06-16 | 19.1100 | 19.1100 | 18.4000 | 18.4000 | +12.195% | 2 | 54 | +193.478% |
| 2025-06-13 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -10.918% | 4 | 55 | +229.268% |
| 2025-06-12 | 18.5100 | 18.5100 | 18.4100 | 18.4100 | -2.489% | 4 | 55 | +193.319% |
| 2025-06-11 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | +2.054% | 1 | 54 | +186.017% |
| 2025-06-06 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +5.233% | 2 | 54 | +191.892% |
| 2025-06-04 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | +8.989% | 2 | 55 | +207.167% |
| 2025-05-22 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | -11.129% | 3 | 55 | +234.780% |
| 2025-05-16 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +8.683% | 2 | 52 | +197.521% |
| 2025-05-15 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +4.375% | 1 | 52 | +223.353% |
| 2025-05-13 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +17.647% | 1 | 53 | +237.500% |
| 2025-05-08 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +3.187% | 1 | 52 | +297.059% |
| 2025-05-05 | 13.7000 | 13.7000 | 13.1800 | 13.1800 | +55.059% | 5 | 51 | +309.712% |
| 2025-04-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +70.000% | 1 | 46 | +535.294% |
| 2025-04-07 | 5.7700 | 5.7700 | 5.0000 | 5.0000 | -48.980% | 3 | 46 | +980.000% |
| 2025-03-28 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -16.667% | 2 | 45 | +451.020% |
| 2025-03-20 | 11.7300 | 11.7600 | 11.7300 | 11.7600 | -2.000% | 2 | 45 | +359.184% |
| 2025-03-19 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +2.564% | 1 | 45 | +350.000% |
| 2025-03-14 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +23.158% | 4 | 45 | +361.538% |
| 2025-03-13 | 10.5000 | 10.5000 | 9.5000 | 9.5000 | -17.391% | 15 | 29 | +468.421% |
| 2025-03-12 | 12.0000 | 12.0000 | 11.5000 | 11.5000 | +13.861% | 15 | 29 | +369.565% |
| 2025-03-10 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -22.308% | 1 | 20 | +434.653% |
| 2025-03-07 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -24.855% | 4 | 19 | +315.385% |
| 2025-02-28 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -9.896% | 2 | 19 | +212.139% |
| 2025-02-27 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +3.784% | 3 | 18 | +181.250% |
| 2025-02-26 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -22.852% | 2 | 15 | +191.892% |
| 2025-02-10 | 23.9800 | 23.9800 | 23.9800 | 23.9800 | +1.610% | 1 | 13 | +125.188% |
| 2025-01-29 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +25.199% | 1 | 14 | +128.814% |
| 2025-01-10 | 19.5000 | 19.5000 | 18.8500 | 18.8500 | -15.243% | 4 | 13 | +186.472% |
| 2024-12-23 | 22.2400 | 22.2400 | 22.2400 | 22.2400 | -5.603% | 1 | 13 | +142.806% |
| 2024-12-17 | 23.5600 | 23.5600 | 23.5600 | 23.5600 | -1.833% | 1 | 12 | +129.202% |
| 2024-11-22 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +9.091% | 2 | 11 | +125.000% |
| 2024-11-19 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -3.509% | 1 | 11 | +145.455% |
| 2024-11-15 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -7.692% | 2 | 10 | +136.842% |
| 2024-11-11 | 25.6000 | 25.6000 | 24.7000 | 24.7000 | +39.548% | 2 | 9 | +118.623% |
| 2024-11-05 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -9.694% | 1 | 7 | +205.085% |
| 2024-10-18 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +11.364% | 4 | 7 | +175.510% |
| 2024-10-09 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +2.924% | 1 | 6 | +206.818% |
| 2024-10-08 | 16.0000 | 17.1000 | 16.0000 | 17.1000 | +17.931% | 4 | 5 | +215.789% |
| 2024-09-18 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 1 | 1 | +272.414% |