Dark

VTI20270115C325
VTI Jan 15 2027 325.00 Call (VTI270115C00325000)
option OPRA

EOD

Sep 10, 2026

55.10-12.233%(-7.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	55.1000	55.1000	55.1000	55.1000	-12.233%	2	158	0.000%
2026-08-19	62.7800	62.7800	62.7800	62.7800	-1.056%	2	156	-12.233%
2026-08-07	63.4500	63.4500	63.4500	63.4500	-1.091%	1	158	-13.160%
2026-08-04	64.1500	64.1500	64.1500	64.1500	+11.372%	2	159	-14.108%
2026-07-10	57.3400	57.6500	57.3400	57.6000	+8.679%	12	161	-4.340%
2026-07-08	53.0000	53.0000	53.0000	53.0000	-4.933%	3	162	+3.962%
2026-07-07	55.7500	55.7500	55.7500	55.7500	-0.765%	4	162	-1.166%
2026-07-01	56.5000	56.5000	56.1800	56.1800	+4.424%	2	162	-1.922%
2026-06-29	53.7500	53.9000	53.6500	53.8000	-5.862%	26	163	+2.416%
2026-06-17	57.1500	57.1500	57.1500	57.1500	+5.833%	4	148	-3.587%
2026-06-12	54.0000	54.0000	54.0000	54.0000	+11.111%	1	148	+2.037%
2026-06-11	48.5000	48.6000	48.5000	48.6000	-10.382%	4	148	+13.374%
2026-06-08	54.2300	54.2300	54.2300	54.2300	-1.543%	1	148	+1.604%
2026-06-05	55.0800	55.0800	55.0800	55.0800	-7.847%	1	147	+0.036%
2026-06-03	59.7700	59.7700	59.7700	59.7700	+2.084%	4	148	-7.813%
2026-05-28	58.5500	58.5500	58.5500	58.5500	+2.075%	1	148	-5.892%
2026-05-26	57.3600	57.3600	57.3600	57.3600	+17.541%	1	148	-3.940%
2026-05-19	48.8000	48.8000	48.8000	48.8000	-3.538%	1	148	+12.910%
2026-05-06	50.5900	50.5900	50.5900	50.5900	+37.735%	4	149	+8.915%
2026-04-14	36.7300	36.7300	36.7300	36.7300	+12.324%	1	149	+50.014%
2026-04-09	32.4000	32.7000	32.4000	32.7000	+19.039%	2	149	+68.502%
2026-04-07	26.5900	27.4700	26.5900	27.4700	+2.692%	2	149	+100.582%
2026-04-06	26.5500	26.7500	26.5500	26.7500	+1.982%	3	149	+105.981%
2026-04-02	26.0000	26.4000	25.8900	26.2300	+6.843%	23	142	+110.065%
2026-03-31	24.6000	24.6000	24.4600	24.5500	+10.090%	6	142	+124.440%
2026-03-27	22.3000	22.3000	22.3000	22.3000	-11.049%	3	142	+147.085%
2026-03-26	25.0000	25.3000	25.0000	25.0700	-9.396%	10	145	+119.785%
2026-03-25	28.0000	28.1000	27.0000	27.6700	+2.103%	7	142	+99.133%
2026-03-24	26.2500	27.5000	26.2500	27.1000	-1.455%	14	140	+103.321%
2026-03-23	27.3000	28.8000	27.3000	27.5000	+8.825%	34	136	+100.364%
2026-03-20	27.0000	27.0000	24.9500	25.2700	-9.556%	24	129	+118.045%
2026-03-19	28.1100	28.1100	27.9400	27.9400	-12.414%	2	121	+97.208%
2026-03-16	31.8800	31.9000	31.8800	31.9000	+8.874%	2	120	+72.727%
2026-03-09	29.9700	29.9700	29.3000	29.3000	-22.487%	2	120	+88.055%
2026-02-06	37.8000	37.8000	37.8000	37.8000	+2.717%	1	121	+45.767%
2026-02-03	36.5000	36.8000	36.5000	36.8000	+2.650%	3	121	+49.728%
2026-01-21	35.8500	35.8500	35.8500	35.8500	-10.821%	1	119	+53.696%
2026-01-07	40.2000	40.2000	40.2000	40.2000	+3.077%	1	119	+37.065%
2025-12-24	39.0000	39.0000	39.0000	39.0000	+9.612%	1	118	+41.282%
2025-12-19	35.5800	35.5800	35.5800	35.5800	+0.850%	11	118	+54.862%
2025-12-18	35.2800	35.2800	35.2800	35.2800	-4.597%	1	107	+56.179%
2025-12-16	36.9800	36.9800	36.9800	36.9800	+1.038%	3	107	+48.999%
2025-12-15	36.6000	36.6000	36.6000	36.6000	-4.113%	2	110	+50.546%
2025-12-12	38.1700	38.1700	38.1700	38.1700	+0.421%	6	108	+44.354%
2025-12-11	38.0100	38.0100	38.0100	38.0100	-1.503%	1	102	+44.962%
2025-12-10	38.5900	38.5900	38.5900	38.5900	-0.181%	1	101	+42.783%
2025-12-09	38.8200	38.8200	38.6600	38.6600	-0.948%	3	101	+42.525%
2025-12-08	39.0300	39.0300	39.0300	39.0300	+0.077%	10	98	+41.173%
2025-12-05	39.0000	39.0000	39.0000	39.0000	+9.091%	3	99	+41.282%
2025-11-25	35.1000	35.7500	35.1000	35.7500	+5.147%	2	96	+54.126%
2025-11-24	34.0000	34.0000	34.0000	34.0000	+9.677%	1	96	+62.059%
2025-11-21	28.0000	32.2000	28.0000	31.0000	-10.689%	6	95	+77.742%
2025-11-20	34.7100	34.7100	34.7100	34.7100	+10.541%	1	94	+58.744%
2025-11-18	31.3000	31.4000	31.3000	31.4000	-4.704%	2	94	+75.478%
2025-11-17	34.6800	34.6800	32.9500	32.9500	-10.705%	34	92	+67.223%
2025-11-10	36.9000	36.9000	36.9000	36.9000	-5.385%	1	58	+49.322%
2025-11-03	39.5000	39.5000	39.0000	39.0000	-1.515%	2	56	+41.282%
2025-10-28	39.6000	39.6000	39.6000	39.6000	-3.415%	1	57	+39.141%
2025-10-27	41.0000	41.0000	41.0000	41.0000	+7.895%	1	57	+34.390%
2025-10-24	38.0000	38.0000	38.0000	38.0000	+8.262%	1	57	+45.000%
2025-10-20	36.0000	36.0000	35.1000	35.1000	+0.286%	2	56	+56.980%
2025-10-14	35.0000	35.0000	35.0000	35.0000	+13.599%	1	57	+57.429%
2025-10-10	30.8100	30.8100	30.8100	30.8100	-15.912%	1	56	+78.838%
2025-10-09	36.6400	36.6400	36.6400	36.6400	-1.160%	1	57	+50.382%
2025-10-08	36.5500	37.0700	34.6100	37.0700	+2.801%	5	57	+48.638%
2025-10-07	35.8100	36.0600	35.3300	36.0600	+1.264%	6	53	+52.801%
2025-10-06	35.5000	35.6100	35.5000	35.6100	-1.001%	4	53	+54.732%
2025-10-03	35.7700	35.9700	35.7700	35.9700	+8.835%	6	53	+53.183%
2025-09-30	32.6900	33.0500	32.6900	33.0500	-2.507%	7	50	+66.717%
2025-09-22	33.9000	33.9000	33.9000	33.9000	+4.211%	1	45	+62.537%
2025-09-18	32.9500	32.9500	32.5300	32.5300	+4.263%	6	46	+69.382%
2025-09-16	31.2000	31.2000	31.2000	31.2000	+0.322%	2	44	+76.603%
2025-09-15	31.1000	31.1000	31.1000	31.1000	+3.667%	1	44	+77.170%
2025-09-12	29.7000	30.0000	29.7000	30.0000	+4.895%	2	45	+83.667%
2025-09-10	28.0000	28.6000	28.0000	28.6000	+5.535%	8	44	+92.657%
2025-09-05	27.5000	27.5000	27.1000	27.1000	+2.652%	2	42	+103.321%
2025-08-22	26.2000	26.4000	26.2000	26.4000	-2.583%	2	42	+108.712%
2025-08-14	27.1000	27.1000	27.1000	27.1000	+4.231%	1	42	+103.321%
2025-08-13	26.2000	26.2000	26.0000	26.0000	+13.043%	2	42	+111.923%
2025-08-11	23.0000	23.0000	23.0000	23.0000	+5.505%	1	40	+139.565%
2025-08-07	21.8000	21.8000	21.8000	21.8000	-4.176%	1	41	+152.752%
2025-08-06	21.0200	22.7500	21.0200	22.7500	-2.902%	2	42	+142.198%
2025-07-23	23.4300	23.4300	23.4300	23.4300	+11.571%	1	41	+135.169%
2025-07-03	21.0000	21.0000	21.0000	21.0000	+5.528%	11	52	+162.381%
2025-07-01	19.9000	19.9000	19.9000	19.9000	+10.556%	2	52	+176.884%
2025-06-26	16.5000	18.0000	16.5000	18.0000	+6.195%	4	54	+206.111%
2025-06-25	16.9500	16.9500	16.9500	16.9500	+21.071%	1	55	+225.074%
2025-05-30	13.3100	14.0000	13.3100	14.0000	+28.440%	10	55	+293.571%
2025-05-07	10.9000	10.9000	10.9000	10.9000	+122.449%	1	55	+405.505%
2025-04-07	4.9000	4.9000	4.9000	4.9000	+13.689%	1	54	+1,024.490%
2025-04-04	4.3100	4.3100	4.3100	4.3100	-38.429%	2	54	+1,178.422%
2025-03-31	7.0000	7.0000	7.0000	7.0000	-20.000%	2	54	+687.143%
2025-03-28	8.0000	8.7500	8.0000	8.7500	-22.566%	4	54	+529.714%
2025-03-25	11.3000	11.3000	11.3000	11.3000	-1.739%	1	53	+387.611%
2025-03-24	11.5000	11.5000	11.5000	11.5000	+21.053%	1	52	+379.130%
2025-03-11	8.5000	9.5000	8.5000	9.5000	-14.027%	3	53	+480.000%
2025-03-10	11.0500	11.0500	11.0500	11.0500	-13.265%	1	50	+398.643%
2025-03-07	12.7400	12.7400	12.7400	12.7400	+8.889%	4	50	+332.496%
2025-03-06	11.7000	11.7000	11.7000	11.7000	-17.431%	1	48	+370.940%
2025-03-05	14.7000	14.7000	14.1700	14.1700	-4.257%	3	48	+288.850%
2025-02-28	14.8000	14.8000	14.8000	14.8000	-33.483%	2	45	+272.297%
2025-02-13	22.2000	22.2500	22.2000	22.2500	+4.953%	3	48	+147.640%
2025-01-27	21.2000	21.2000	21.2000	21.2000	-8.106%	1	48	+159.906%
2025-01-22	23.0700	23.0700	23.0700	23.0700	+15.350%	10	47	+138.838%
2025-01-17	20.0000	20.0000	20.0000	20.0000	+18.343%	6	40	+175.500%
2025-01-13	16.9000	16.9000	16.9000	16.9000	-0.588%	1	40	+226.036%
2025-01-10	16.5000	17.0000	16.5000	17.0000	-12.371%	18	39	+224.118%
2024-12-18	23.5000	23.5000	19.0000	19.4000	-17.447%	14	30	+184.021%
2024-12-06	23.5000	23.5000	23.5000	23.5000	+4.444%	2	16	+134.468%
2024-11-26	22.5000	22.5000	22.5000	22.5000	+15.385%	1	17	+144.889%
2024-11-19	19.5000	19.5000	19.5000	19.5000	+23.418%	1	16	+182.564%
2024-11-04	15.8000	15.8000	15.8000	15.8000	-3.246%	2	15	+248.734%
2024-10-24	16.3300	16.3300	16.3300	16.3300	-2.798%	2	13	+237.416%
2024-10-15	16.8000	16.8000	16.8000	16.8000	-2.326%	1	11	+227.976%
2024-10-14	17.2000	17.2000	17.2000	17.2000	+4.878%	2	10	+220.349%
2024-10-11	16.5000	16.5000	16.4000	16.4000	+11.565%	8	8	+235.976%
2024-10-09	14.7000	14.7000	14.7000	14.7000	+10.526%	1	5	+274.830%
2024-09-24	13.3000	13.3000	13.3000	13.3000	-1.481%	2	4	+314.286%
2024-09-19	13.5000	13.5000	13.5000	13.5000	0.000%	2	2	+308.148%