VTI270115C00325000
VTI Jan 15 2027 325.00 Call
optionOPRA
EODNov 4, 2026
56.00USD-2.388%(-1.37)2Vol136OI
VTI270115C00325000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | -2.388% | 2 | 150 | 0.000% |
| 2026-10-21 | 57.3700 | 57.3700 | 57.3700 | 57.3700 | -7.987% | 2 | 152 | -2.388% |
| 2026-10-06 | 62.3500 | 62.3500 | 62.3500 | 62.3500 | +7.816% | 11 | 152 | -10.184% |
| 2026-10-02 | 57.8300 | 57.8300 | 57.8300 | 57.8300 | -0.721% | 1 | 152 | -3.164% |
| 2026-09-24 | 58.2800 | 58.2800 | 58.2500 | 58.2500 | +5.717% | 6 | 158 | -3.863% |
| 2026-09-10 | 55.1000 | 55.1000 | 55.1000 | 55.1000 | -12.233% | 2 | 156 | +1.633% |
| 2026-08-19 | 62.7800 | 62.7800 | 62.7800 | 62.7800 | -1.056% | 2 | 158 | -10.800% |
| 2026-08-07 | 63.4500 | 63.4500 | 63.4500 | 63.4500 | -1.091% | 1 | 159 | -11.742% |
| 2026-08-04 | 64.1500 | 64.1500 | 64.1500 | 64.1500 | +11.372% | 2 | 161 | -12.705% |
| 2026-07-10 | 57.3400 | 57.6500 | 57.3400 | 57.6000 | +8.679% | 12 | 162 | -2.778% |
| 2026-07-08 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -4.933% | 3 | 162 | +5.660% |
| 2026-07-07 | 55.7500 | 55.7500 | 55.7500 | 55.7500 | -0.765% | 4 | 162 | +0.448% |
| 2026-07-01 | 56.5000 | 56.5000 | 56.1800 | 56.1800 | +4.424% | 2 | 163 | -0.320% |
| 2026-06-29 | 53.7500 | 53.9000 | 53.6500 | 53.8000 | -5.862% | 26 | 152 | +4.089% |
| 2026-06-17 | 57.1500 | 57.1500 | 57.1500 | 57.1500 | +5.833% | 4 | 148 | -2.012% |
| 2026-06-12 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | +11.111% | 1 | 148 | +3.704% |
| 2026-06-11 | 48.5000 | 48.6000 | 48.5000 | 48.6000 | -10.382% | 4 | 148 | +15.226% |
| 2026-06-08 | 54.2300 | 54.2300 | 54.2300 | 54.2300 | -1.543% | 1 | 147 | +3.264% |
| 2026-06-05 | 55.0800 | 55.0800 | 55.0800 | 55.0800 | -7.847% | 1 | 148 | +1.670% |
| 2026-06-03 | 59.7700 | 59.7700 | 59.7700 | 59.7700 | +2.084% | 4 | 148 | -6.308% |
| 2026-05-28 | 58.5500 | 58.5500 | 58.5500 | 58.5500 | +2.075% | 1 | 148 | -4.355% |
| 2026-05-26 | 57.3600 | 57.3600 | 57.3600 | 57.3600 | +17.541% | 1 | 148 | -2.371% |
| 2026-05-19 | 48.8000 | 48.8000 | 48.8000 | 48.8000 | -3.538% | 1 | 149 | +14.754% |
| 2026-05-06 | 50.5900 | 50.5900 | 50.5900 | 50.5900 | +37.735% | 4 | 149 | +10.694% |
| 2026-04-14 | 36.7300 | 36.7300 | 36.7300 | 36.7300 | +12.324% | 1 | 149 | +52.464% |
| 2026-04-09 | 32.4000 | 32.7000 | 32.4000 | 32.7000 | +19.039% | 2 | 149 | +71.254% |
| 2026-04-07 | 26.5900 | 27.4700 | 26.5900 | 27.4700 | +2.692% | 2 | 149 | +103.859% |
| 2026-04-06 | 26.5500 | 26.7500 | 26.5500 | 26.7500 | +1.982% | 3 | 149 | +109.346% |
| 2026-04-02 | 26.0000 | 26.4000 | 25.8900 | 26.2300 | +6.843% | 23 | 142 | +113.496% |
| 2026-03-31 | 24.6000 | 24.6000 | 24.4600 | 24.5500 | +10.090% | 6 | 142 | +128.106% |
| 2026-03-27 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -11.049% | 3 | 142 | +151.121% |
| 2026-03-26 | 25.0000 | 25.3000 | 25.0000 | 25.0700 | -9.396% | 10 | 145 | +123.375% |
| 2026-03-25 | 28.0000 | 28.1000 | 27.0000 | 27.6700 | +2.103% | 7 | 142 | +102.385% |
| 2026-03-24 | 26.2500 | 27.5000 | 26.2500 | 27.1000 | -1.455% | 14 | 140 | +106.642% |
| 2026-03-23 | 27.3000 | 28.8000 | 27.3000 | 27.5000 | +8.825% | 34 | 136 | +103.636% |
| 2026-03-20 | 27.0000 | 27.0000 | 24.9500 | 25.2700 | -9.556% | 24 | 129 | +121.607% |
| 2026-03-19 | 28.1100 | 28.1100 | 27.9400 | 27.9400 | -12.414% | 2 | 121 | +100.429% |
| 2026-03-16 | 31.8800 | 31.9000 | 31.8800 | 31.9000 | +8.874% | 2 | 120 | +75.549% |
| 2026-03-09 | 29.9700 | 29.9700 | 29.3000 | 29.3000 | -22.487% | 2 | 120 | +91.126% |
| 2026-02-06 | 37.8000 | 37.8000 | 37.8000 | 37.8000 | +2.717% | 1 | 121 | +48.148% |
| 2026-02-03 | 36.5000 | 36.8000 | 36.5000 | 36.8000 | +2.650% | 3 | 121 | +52.174% |
| 2026-01-21 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | -10.821% | 1 | 119 | +56.206% |
| 2026-01-07 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | +3.077% | 1 | 119 | +39.303% |
| 2025-12-24 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +9.612% | 1 | 118 | +43.590% |
| 2025-12-19 | 35.5800 | 35.5800 | 35.5800 | 35.5800 | +0.850% | 11 | 118 | +57.392% |
| 2025-12-18 | 35.2800 | 35.2800 | 35.2800 | 35.2800 | -4.597% | 1 | 107 | +58.730% |
| 2025-12-16 | 36.9800 | 36.9800 | 36.9800 | 36.9800 | +1.038% | 3 | 107 | +51.433% |
| 2025-12-15 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -4.113% | 2 | 110 | +53.005% |
| 2025-12-12 | 38.1700 | 38.1700 | 38.1700 | 38.1700 | +0.421% | 6 | 108 | +46.712% |
| 2025-12-11 | 38.0100 | 38.0100 | 38.0100 | 38.0100 | -1.503% | 1 | 102 | +47.330% |
| 2025-12-10 | 38.5900 | 38.5900 | 38.5900 | 38.5900 | -0.181% | 1 | 101 | +45.115% |
| 2025-12-09 | 38.8200 | 38.8200 | 38.6600 | 38.6600 | -0.948% | 3 | 101 | +44.853% |
| 2025-12-08 | 39.0300 | 39.0300 | 39.0300 | 39.0300 | +0.077% | 10 | 98 | +43.479% |
| 2025-12-05 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +9.091% | 3 | 99 | +43.590% |
| 2025-11-25 | 35.1000 | 35.7500 | 35.1000 | 35.7500 | +5.147% | 2 | 96 | +56.643% |
| 2025-11-24 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +9.677% | 1 | 96 | +64.706% |
| 2025-11-21 | 28.0000 | 32.2000 | 28.0000 | 31.0000 | -10.689% | 6 | 95 | +80.645% |
| 2025-11-20 | 34.7100 | 34.7100 | 34.7100 | 34.7100 | +10.541% | 1 | 94 | +61.337% |
| 2025-11-18 | 31.3000 | 31.4000 | 31.3000 | 31.4000 | -4.704% | 2 | 94 | +78.344% |
| 2025-11-17 | 34.6800 | 34.6800 | 32.9500 | 32.9500 | -10.705% | 34 | 92 | +69.954% |
| 2025-11-10 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | -5.385% | 1 | 58 | +51.762% |
| 2025-11-03 | 39.5000 | 39.5000 | 39.0000 | 39.0000 | -1.515% | 2 | 56 | +43.590% |
| 2025-10-28 | 39.6000 | 39.6000 | 39.6000 | 39.6000 | -3.415% | 1 | 57 | +41.414% |
| 2025-10-27 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +7.895% | 1 | 57 | +36.585% |
| 2025-10-24 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +8.262% | 1 | 57 | +47.368% |
| 2025-10-20 | 36.0000 | 36.0000 | 35.1000 | 35.1000 | +0.286% | 2 | 56 | +59.544% |
| 2025-10-14 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +13.599% | 1 | 57 | +60.000% |
| 2025-10-10 | 30.8100 | 30.8100 | 30.8100 | 30.8100 | -15.912% | 1 | 56 | +81.759% |
| 2025-10-09 | 36.6400 | 36.6400 | 36.6400 | 36.6400 | -1.160% | 1 | 57 | +52.838% |
| 2025-10-08 | 36.5500 | 37.0700 | 34.6100 | 37.0700 | +2.801% | 5 | 57 | +51.066% |
| 2025-10-07 | 35.8100 | 36.0600 | 35.3300 | 36.0600 | +1.264% | 6 | 53 | +55.297% |
| 2025-10-06 | 35.5000 | 35.6100 | 35.5000 | 35.6100 | -1.001% | 4 | 53 | +57.259% |
| 2025-10-03 | 35.7700 | 35.9700 | 35.7700 | 35.9700 | +8.835% | 6 | 53 | +55.685% |
| 2025-09-30 | 32.6900 | 33.0500 | 32.6900 | 33.0500 | -2.507% | 7 | 50 | +69.440% |
| 2025-09-22 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | +4.211% | 1 | 45 | +65.192% |
| 2025-09-18 | 32.9500 | 32.9500 | 32.5300 | 32.5300 | +4.263% | 6 | 46 | +72.149% |
| 2025-09-16 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +0.322% | 2 | 44 | +79.487% |
| 2025-09-15 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +3.667% | 1 | 44 | +80.064% |
| 2025-09-12 | 29.7000 | 30.0000 | 29.7000 | 30.0000 | +4.895% | 2 | 45 | +86.667% |
| 2025-09-10 | 28.0000 | 28.6000 | 28.0000 | 28.6000 | +5.535% | 8 | 44 | +95.804% |
| 2025-09-05 | 27.5000 | 27.5000 | 27.1000 | 27.1000 | +2.652% | 2 | 42 | +106.642% |
| 2025-08-22 | 26.2000 | 26.4000 | 26.2000 | 26.4000 | -2.583% | 2 | 42 | +112.121% |
| 2025-08-14 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | +4.231% | 1 | 42 | +106.642% |
| 2025-08-13 | 26.2000 | 26.2000 | 26.0000 | 26.0000 | +13.043% | 2 | 42 | +115.385% |
| 2025-08-11 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +5.505% | 1 | 40 | +143.478% |
| 2025-08-07 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -4.176% | 1 | 41 | +156.881% |
| 2025-08-06 | 21.0200 | 22.7500 | 21.0200 | 22.7500 | -2.902% | 2 | 42 | +146.154% |
| 2025-07-23 | 23.4300 | 23.4300 | 23.4300 | 23.4300 | +11.571% | 1 | 41 | +139.010% |
| 2025-07-03 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +5.528% | 11 | 52 | +166.667% |
| 2025-07-01 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +10.556% | 2 | 52 | +181.407% |
| 2025-06-26 | 16.5000 | 18.0000 | 16.5000 | 18.0000 | +6.195% | 4 | 54 | +211.111% |
| 2025-06-25 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +21.071% | 1 | 55 | +230.383% |
| 2025-05-30 | 13.3100 | 14.0000 | 13.3100 | 14.0000 | +28.440% | 10 | 55 | +300.000% |
| 2025-05-07 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +122.449% | 1 | 55 | +413.761% |
| 2025-04-07 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +13.689% | 1 | 54 | +1042.857% |
| 2025-04-04 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -38.429% | 2 | 54 | +1199.304% |
| 2025-03-31 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -20.000% | 2 | 54 | +700.000% |
| 2025-03-28 | 8.0000 | 8.7500 | 8.0000 | 8.7500 | -22.566% | 4 | 54 | +540.000% |
| 2025-03-25 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -1.739% | 1 | 53 | +395.575% |
| 2025-03-24 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +21.053% | 1 | 52 | +386.957% |
| 2025-03-11 | 8.5000 | 9.5000 | 8.5000 | 9.5000 | -14.027% | 3 | 53 | +489.474% |
| 2025-03-10 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -13.265% | 1 | 50 | +406.787% |
| 2025-03-07 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | +8.889% | 4 | 50 | +339.560% |
| 2025-03-06 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -17.431% | 1 | 48 | +378.632% |
| 2025-03-05 | 14.7000 | 14.7000 | 14.1700 | 14.1700 | -4.257% | 3 | 48 | +295.201% |
| 2025-02-28 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -33.483% | 2 | 45 | +278.378% |
| 2025-02-13 | 22.2000 | 22.2500 | 22.2000 | 22.2500 | +4.953% | 3 | 48 | +151.685% |
| 2025-01-27 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -8.106% | 1 | 48 | +164.151% |
| 2025-01-22 | 23.0700 | 23.0700 | 23.0700 | 23.0700 | +15.350% | 10 | 47 | +142.739% |
| 2025-01-17 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +18.343% | 6 | 40 | +180.000% |
| 2025-01-13 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -0.588% | 1 | 40 | +231.361% |
| 2025-01-10 | 16.5000 | 17.0000 | 16.5000 | 17.0000 | -12.371% | 18 | 39 | +229.412% |
| 2024-12-18 | 23.5000 | 23.5000 | 19.0000 | 19.4000 | -17.447% | 14 | 30 | +188.660% |
| 2024-12-06 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +4.444% | 2 | 16 | +138.298% |
| 2024-11-26 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +15.385% | 1 | 17 | +148.889% |
| 2024-11-19 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +23.418% | 1 | 16 | +187.179% |
| 2024-11-04 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -3.246% | 2 | 15 | +254.430% |
| 2024-10-24 | 16.3300 | 16.3300 | 16.3300 | 16.3300 | -2.798% | 2 | 13 | +242.927% |
| 2024-10-15 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -2.326% | 1 | 11 | +233.333% |
| 2024-10-14 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +4.878% | 2 | 10 | +225.581% |
| 2024-10-11 | 16.5000 | 16.5000 | 16.4000 | 16.4000 | +11.565% | 8 | 8 | +241.463% |
| 2024-10-09 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +10.526% | 1 | 5 | +280.952% |
| 2024-09-24 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -1.481% | 2 | 4 | +321.053% |
| 2024-09-19 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 0.000% | 2 | 2 | +314.815% |