Dark

VTI20270115C330
VTI Jan 15 2027 330.00 Call (VTI270115C00330000)
option OPRA

EOD

Sep 10, 2026

49.80-15.292%(-8.99)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	49.8000	49.8000	49.8000	49.8000	-15.292%	2	104	0.000%
2026-08-07	58.7900	58.7900	58.7900	58.7900	+5.132%	1	106	-15.292%
2026-08-04	55.9200	55.9200	55.9200	55.9200	+17.603%	2	106	-10.944%
2026-07-31	47.5500	47.5500	47.5500	47.5500	+0.678%	1	104	+4.732%
2026-07-28	46.6000	47.2300	46.6000	47.2300	+0.554%	2	105	+5.441%
2026-07-23	46.9700	46.9700	46.9700	46.9700	-6.060%	2	106	+6.025%
2026-07-22	50.0000	50.0000	50.0000	50.0000	-4.580%	1	106	-0.400%
2026-07-13	52.3700	52.4000	52.3700	52.4000	-1.374%	2	107	-4.962%
2026-07-10	53.0000	53.3000	52.8200	53.1300	+1.860%	20	106	-6.268%
2026-07-09	52.1600	52.1600	52.1600	52.1600	-0.704%	4	103	-4.525%
2026-07-07	52.5300	52.5300	52.5300	52.5300	+10.080%	1	106	-5.197%
2026-06-26	47.7200	47.7200	47.7200	47.7200	-4.560%	1	105	+4.359%
2026-06-12	49.0300	50.0000	49.0300	50.0000	+11.607%	3	104	-0.400%
2026-06-11	44.8000	44.8000	44.8000	44.8000	+1.129%	27	104	+11.161%
2026-06-10	47.9600	47.9600	44.3000	44.3000	-13.645%	7	105	+12.415%
2026-06-05	51.3000	51.3000	51.3000	51.3000	-7.065%	1	101	-2.924%
2026-06-03	57.2900	57.2900	55.2000	55.2000	+1.471%	2	102	-9.783%
2026-06-01	54.4000	54.4000	54.4000	54.4000	-3.443%	1	103	-8.456%
2026-05-29	56.3400	56.3400	56.3400	56.3400	+2.436%	2	103	-11.608%
2026-05-28	55.0000	55.0000	55.0000	55.0000	+5.851%	6	103	-9.455%
2026-05-22	51.9600	51.9600	51.9600	51.9600	+6.236%	10	109	-4.157%
2026-05-18	48.9100	48.9100	48.9100	48.9100	-0.143%	12	109	+1.820%
2026-05-15	48.8400	48.9800	48.8400	48.9800	-7.585%	15	121	+1.674%
2026-05-14	50.8900	53.0000	50.8900	53.0000	+9.959%	11	121	-6.038%
2026-05-11	49.5000	49.5000	48.2000	48.2000	-1.067%	2	122	+3.320%
2026-05-08	48.7200	48.7200	48.7200	48.7200	+4.125%	1	124	+2.217%
2026-05-06	46.8000	46.8000	46.2500	46.7900	+6.341%	29	125	+6.433%
2026-05-05	43.4000	44.0000	43.4000	44.0000	+4.513%	6	129	+13.182%
2026-05-04	42.1000	42.1000	42.1000	42.1000	+3.542%	1	129	+18.290%
2026-04-30	40.6600	40.6600	40.6600	40.6600	+1.270%	1	130	+22.479%
2026-04-24	39.8000	40.1500	39.8000	40.1500	+3.881%	2	131	+24.035%
2026-04-21	38.6500	38.6500	38.6500	38.6500	-1.227%	1	130	+28.849%
2026-04-20	39.1300	39.1300	39.1300	39.1300	+12.475%	1	130	+27.268%
2026-04-15	34.7900	34.7900	34.7900	34.7900	+3.173%	1	131	+43.145%
2026-04-14	33.4000	33.8000	33.1000	33.7200	+12.400%	25	130	+47.687%
2026-04-13	29.9000	30.0000	29.9000	30.0000	+3.448%	4	134	+66.000%
2026-04-09	28.1000	29.0000	28.1000	29.0000	+3.757%	7	133	+71.724%
2026-04-08	25.8000	27.9500	25.8000	27.9500	+22.052%	5	131	+78.175%
2026-04-07	22.9000	22.9000	22.9000	22.9000	+6.512%	3	136	+117.467%
2026-04-02	21.5000	21.5000	21.5000	21.5000	-8.511%	3	133	+131.628%
2026-04-01	23.5000	23.5000	23.5000	23.5000	+7.306%	1	133	+111.915%
2026-03-31	21.7800	22.1000	21.7800	21.9000	+18.059%	6	132	+127.397%
2026-03-30	18.7100	18.7100	18.5500	18.5500	-4.184%	21	130	+168.464%
2026-03-27	21.0500	21.0500	19.3600	19.3600	-21.935%	9	109	+157.231%
2026-03-23	25.0000	25.7000	24.7500	24.8000	+12.625%	15	117	+100.806%
2026-03-20	23.6000	23.6000	22.0200	22.0200	-9.939%	21	112	+126.158%
2026-03-19	24.5300	24.5300	24.4500	24.4500	-7.840%	13	110	+103.681%
2026-03-18	26.5300	26.5300	26.5300	26.5300	-6.321%	4	113	+87.712%
2026-03-17	28.6000	28.6000	28.3200	28.3200	+2.982%	3	117	+75.847%
2026-03-13	27.8000	27.8000	27.5000	27.5000	+0.146%	5	116	+81.091%
2026-03-12	28.2300	28.2300	27.4600	27.4600	-14.188%	4	114	+81.355%
2026-03-10	32.0000	32.0000	32.0000	32.0000	+11.421%	1	116	+55.625%
2026-03-09	27.5000	28.7200	27.0000	28.7200	-4.267%	9	115	+73.398%
2026-03-06	30.0000	30.0000	30.0000	30.0000	-1.768%	1	119	+66.000%
2026-03-05	30.5400	30.5400	30.5400	30.5400	-5.537%	1	119	+63.065%
2026-03-04	32.3300	32.3300	32.3300	32.3300	+7.409%	1	118	+54.036%
2026-03-03	29.6300	31.8000	29.6300	30.1000	-10.203%	6	117	+65.449%
2026-03-02	33.3500	33.5200	33.3500	33.5200	+4.750%	20	116	+48.568%
2026-02-27	32.0000	32.0000	32.0000	32.0000	-1.235%	1	123	+55.625%
2026-02-23	32.4000	32.4000	32.4000	32.4000	-4.142%	3	122	+53.704%
2026-02-20	32.4000	33.8000	32.1000	33.8000	-3.429%	3	119	+47.337%
2026-02-12	35.0000	35.0000	35.0000	35.0000	-9.091%	1	119	+42.286%
2026-02-10	38.5000	38.5000	38.5000	38.5000	+20.313%	2	119	+29.351%
2026-02-05	32.0000	32.0000	32.0000	32.0000	-4.478%	3	117	+55.625%
2026-02-03	33.5000	33.5000	33.5000	33.5000	-9.459%	1	117	+48.657%
2026-02-02	37.0000	37.0000	37.0000	37.0000	-0.270%	1	116	+34.595%
2026-01-28	37.1000	37.1000	37.1000	37.1000	+4.213%	1	116	+34.232%
2026-01-26	35.6000	35.6000	35.6000	35.6000	+0.993%	1	115	+39.888%
2026-01-23	34.9500	35.2500	34.9500	35.2500	-3.925%	3	115	+41.277%
2026-01-16	36.4000	36.6900	36.4000	36.6900	-7.114%	3	112	+35.732%
2026-01-15	39.5000	39.5000	39.5000	39.5000	+12.376%	1	112	+26.076%
2026-01-06	35.1500	35.1500	35.1500	35.1500	+5.873%	3	112	+41.679%
2026-01-02	33.2000	33.2000	33.2000	33.2000	+0.606%	1	112	+50.000%
2025-12-31	33.0000	33.0000	33.0000	33.0000	-8.587%	1	111	+50.909%
2025-12-26	36.1000	36.1000	36.1000	36.1000	+4.638%	1	111	+37.950%
2025-12-23	34.5000	34.5000	34.5000	34.5000	0.000%	1	110	+44.348%
2025-12-22	34.5000	34.5000	34.5000	34.5000	+3.417%	1	110	+44.348%
2025-12-19	32.7000	33.3600	32.7000	33.3600	+1.091%	19	109	+49.281%
2025-12-18	32.0000	33.0000	32.0000	33.0000	+3.125%	2	95	+50.909%
2025-12-17	32.0000	32.0000	32.0000	32.0000	-2.736%	1	96	+55.625%
2025-12-16	32.9000	32.9000	32.9000	32.9000	-4.693%	2	96	+51.368%
2025-12-12	33.7600	34.5300	33.7600	34.5200	-4.694%	17	95	+44.264%
2025-12-11	35.6700	36.2200	35.6700	36.2200	-1.843%	41	98	+37.493%
2025-12-10	35.1000	36.9000	35.1000	36.9000	+3.944%	3	85	+34.959%
2025-12-09	35.3000	35.5000	35.3000	35.5000	-5.333%	4	86	+40.282%
2025-12-02	37.5000	37.5000	37.5000	37.5000	+17.151%	4	86	+32.800%
2025-11-25	32.0100	32.0100	32.0100	32.0100	+4.437%	1	88	+55.576%
2025-11-20	30.6500	30.6500	30.6500	30.6500	+3.898%	1	88	+62.480%
2025-11-18	29.0000	29.7500	29.0000	29.5000	-2.897%	7	88	+68.814%
2025-11-17	30.2000	31.8000	30.2000	30.3800	-0.686%	28	87	+63.924%
2025-11-14	30.7000	30.7000	30.5900	30.5900	-9.764%	2	78	+62.798%
2025-11-13	33.9200	33.9200	33.9000	33.9000	+11.330%	2	78	+46.903%
2025-11-07	30.2200	30.4500	30.1000	30.4500	-10.441%	6	78	+63.547%
2025-11-06	34.0700	34.0700	34.0000	34.0000	-0.875%	12	73	+46.471%
2025-11-05	34.3000	34.3000	34.3000	34.3000	-5.769%	1	61	+45.190%
2025-11-04	35.1100	36.4000	35.1100	36.4000	-1.515%	4	61	+36.813%
2025-11-03	36.9600	36.9600	36.9600	36.9600	+4.113%	1	59	+34.740%
2025-10-31	35.5000	35.5000	35.5000	35.5000	-1.389%	2	59	+40.282%
2025-10-30	36.0000	36.0000	36.0000	36.0000	-2.703%	1	59	+38.333%
2025-10-29	37.7000	37.7000	37.0000	37.0000	+2.210%	2	59	+34.595%
2025-10-27	36.2000	36.2000	36.2000	36.2000	+13.480%	1	59	+37.569%
2025-10-23	31.9000	31.9000	31.9000	31.9000	+0.472%	1	59	+56.113%
2025-10-22	32.3000	32.3000	31.7500	31.7500	+4.098%	4	59	+56.850%
2025-10-17	30.5000	30.5000	30.5000	30.5000	-3.297%	2	58	+63.279%
2025-10-16	32.6900	32.6900	31.5400	31.5400	+1.742%	2	58	+57.895%
2025-10-15	33.0000	33.0000	31.0000	31.0000	+5.085%	3	58	+60.645%
2025-10-13	29.5000	29.5000	29.5000	29.5000	-8.669%	1	57	+68.814%
2025-10-07	32.3000	32.3000	32.3000	32.3000	-4.154%	1	55	+54.180%
2025-10-06	33.7000	33.7000	33.7000	33.7000	+12.333%	1	55	+47.774%
2025-09-24	30.0000	30.0000	30.0000	30.0000	-4.610%	1	54	+66.000%
2025-09-23	31.4500	31.4500	31.4500	31.4500	+0.159%	4	53	+58.347%
2025-09-22	28.9000	31.4000	28.9000	31.4000	+4.458%	3	53	+58.599%
2025-09-19	30.0600	30.0600	30.0600	30.0600	+3.942%	1	53	+65.669%
2025-09-18	28.9200	28.9200	28.9200	28.9200	+6.324%	1	52	+72.199%
2025-09-17	27.2000	27.2000	27.2000	27.2000	-4.225%	1	53	+83.088%
2025-09-15	28.4000	28.4000	28.4000	28.4000	+2.861%	3	53	+75.352%
2025-09-12	27.6100	27.6100	27.6100	27.6100	+2.373%	1	54	+80.369%
2025-09-11	26.9700	26.9700	26.9700	26.9700	+10.082%	1	53	+84.650%
2025-09-09	24.5000	24.5000	24.5000	24.5000	+3.594%	2	52	+103.265%
2025-09-08	24.4000	24.4000	23.6500	23.6500	+10.102%	4	54	+110.571%
2025-09-02	21.5000	23.0000	21.4800	21.4800	-5.124%	8	54	+131.844%
2025-08-25	22.6400	22.6400	22.6400	22.6400	-3.248%	1	62	+119.965%
2025-08-22	22.8300	23.4000	22.8300	23.4000	+0.862%	3	63	+112.821%
2025-08-14	23.0800	23.2000	23.0800	23.2000	+3.111%	15	62	+114.655%
2025-08-12	22.5000	22.5000	22.5000	22.5000	+20.514%	1	47	+121.333%
2025-08-05	18.6700	18.6700	18.6700	18.6700	-15.136%	1	46	+166.738%
2025-07-31	22.0000	22.0000	22.0000	22.0000	+5.516%	2	46	+126.364%
2025-07-29	20.8500	20.8500	20.8500	20.8500	-6.292%	1	46	+138.849%
2025-07-28	22.1200	22.2500	22.0800	22.2500	+6.715%	6	46	+123.820%
2025-07-24	20.8500	20.8500	20.8500	20.8500	+15.769%	4	42	+138.849%
2025-07-15	18.0100	18.0100	18.0100	18.0100	-2.543%	1	41	+176.513%
2025-07-11	18.4800	18.4800	18.4800	18.4800	+2.382%	8	41	+169.481%
2025-07-09	18.0500	18.0500	18.0500	18.0500	-2.432%	3	45	+175.900%
2025-07-07	18.7000	18.7000	18.5000	18.5000	-2.065%	5	48	+169.189%
2025-07-03	18.8900	18.8900	18.8900	18.8900	+10.792%	1	43	+163.632%
2025-06-30	17.0500	17.0500	17.0500	17.0500	+18.403%	1	43	+192.082%
2025-06-27	16.6800	16.6800	14.4000	14.4000	-5.263%	3	43	+245.833%
2025-06-26	15.2000	15.2000	15.2000	15.2000	+0.662%	1	42	+227.632%
2025-06-25	15.1500	15.1500	15.1000	15.1000	+4.138%	2	42	+229.801%
2025-06-24	14.5000	14.5000	14.5000	14.5000	+7.407%	4	44	+243.448%
2025-06-20	13.4000	13.5000	13.4000	13.5000	+2.584%	6	44	+268.889%
2025-06-05	14.5000	14.5000	13.1600	13.1600	-5.324%	2	42	+278.419%
2025-06-03	13.2000	13.9000	13.2000	13.9000	+7.752%	2	43	+258.273%
2025-06-02	12.9000	12.9000	12.9000	12.9000	+1.575%	2	42	+286.047%
2025-05-28	12.7000	12.7000	12.7000	12.7000	+5.833%	1	42	+292.126%
2025-05-16	12.0000	12.0000	12.0000	12.0000	-4.762%	2	42	+315.000%
2025-05-14	12.6000	12.6000	12.6000	12.6000	+7.234%	1	41	+295.238%
2025-05-12	11.7500	11.7500	11.7500	11.7500	+65.493%	1	41	+323.830%
2025-05-01	8.1600	8.1600	7.1000	7.1000	+2.899%	4	42	+601.408%
2025-04-29	6.9000	6.9000	6.9000	6.9000	+68.293%	3	41	+621.739%
2025-04-21	4.1000	4.1000	4.1000	4.1000	-24.354%	1	41	+1,114.634%
2025-04-17	5.2800	5.4200	5.2800	5.4200	-12.298%	12	32	+818.819%
2025-04-15	6.1800	6.1800	6.1800	6.1800	-8.309%	1	32	+705.825%
2025-04-09	6.3000	6.7400	6.3000	6.7400	+110.625%	2	31	+638.872%
2025-04-04	3.2000	3.2000	3.2000	3.2000	-38.462%	4	30	+1,456.250%
2025-04-03	5.2000	5.2000	5.2000	5.2000	-38.895%	2	30	+857.692%
2025-03-20	8.5100	8.5100	8.5100	8.5100	+7.722%	1	30	+485.194%
2025-03-11	7.0000	7.9000	7.0000	7.9000	-34.167%	6	30	+530.380%
2025-03-07	12.0000	12.0000	12.0000	12.0000	-4.000%	2	34	+315.000%
2025-03-04	12.5000	12.5000	12.5000	12.5000	-3.846%	1	34	+298.400%
2025-02-28	13.0000	13.0000	13.0000	13.0000	-10.345%	20	33	+283.077%
2025-02-26	14.5000	14.5000	14.5000	14.5000	0.000%	2	33	+243.448%
2025-02-25	14.0000	14.5000	14.0000	14.5000	-12.861%	2	31	+243.448%
2025-02-21	18.0000	18.0000	16.6400	16.6400	-11.016%	8	31	+199.279%
2025-02-20	18.7000	18.7000	18.7000	18.7000	+11.111%	2	28	+166.310%
2025-02-03	16.8300	16.8300	16.8300	16.8300	-21.097%	2	29	+195.900%
2025-01-31	21.3300	21.3300	21.3300	21.3300	+24.737%	2	29	+133.474%
2025-01-30	17.1000	17.1000	17.1000	17.1000	-20.465%	2	29	+191.228%
2025-01-22	21.5000	21.5000	21.5000	21.5000	+9.750%	4	29	+131.628%
2025-01-21	19.5900	19.5900	19.5900	19.5900	+23.987%	1	28	+154.211%
2025-01-14	15.8000	15.8000	15.8000	15.8000	-9.195%	3	28	+215.190%
2025-01-08	17.4000	17.4000	17.4000	17.4000	-2.137%	1	28	+186.207%
2025-01-06	17.7800	17.7800	17.7800	17.7800	+9.348%	2	26	+180.090%
2024-12-30	16.2600	16.2600	16.2600	16.2600	-2.576%	1	26	+206.273%
2024-12-19	16.6900	16.6900	16.6900	16.6900	-20.220%	4	25	+198.382%
2024-12-17	20.9200	20.9200	20.9200	20.9200	-2.698%	2	21	+138.050%
2024-12-12	21.5000	21.5000	21.5000	21.5000	-0.463%	1	21	+131.628%
2024-12-06	21.6000	21.6000	21.6000	21.6000	+6.931%	2	20	+130.556%
2024-12-03	20.2000	20.2000	20.2000	20.2000	+14.773%	1	20	+146.535%
2024-11-19	17.6000	17.6000	17.6000	17.6000	-6.878%	1	19	+182.955%
2024-11-14	18.9000	18.9000	18.9000	18.9000	+2.162%	2	18	+163.492%
2024-11-07	18.5000	18.5000	18.5000	18.5000	+24.161%	2	16	+169.189%
2024-10-14	14.1500	14.9000	14.1500	14.9000	+19.200%	12	16	+234.228%
2024-10-01	10.9800	12.5000	10.8500	12.5000	+10.327%	5	6	+298.400%
2024-09-27	11.3300	11.3300	11.3300	11.3300	+4.907%	2	2	+339.541%
2024-09-19	10.8000	10.8000	10.8000	10.8000	0.000%	1	1	+361.111%