Dark

VTI20270115C335
VTI Jan 15 2027 335.00 Call (VTI270115C00335000)
option OPRA

EOD

Jun 26, 2026

42.50-8.798%(-4.10)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	42.5000	42.5000	42.5000	42.5000	-8.798%	130	276	0.000%
2026-06-17	46.6200	46.6200	46.6000	46.6000	-5.668%	32	276	-8.798%
2026-06-16	50.1000	50.1000	49.4000	49.4000	+20.782%	88	276	-13.968%
2026-06-09	40.9000	40.9000	40.9000	40.9000	-21.887%	1	317	+3.912%
2026-06-04	52.3600	52.3600	52.3600	52.3600	+7.010%	1	318	-18.831%
2026-05-26	48.9300	48.9300	48.9300	48.9300	+6.139%	1	318	-13.141%
2026-05-21	46.1000	46.1000	46.1000	46.1000	+4.016%	1	317	-7.809%
2026-05-20	44.3200	44.3200	44.3200	44.3200	-3.652%	1	317	-4.106%
2026-05-13	46.0000	46.0000	46.0000	46.0000	+3.278%	1	316	-7.609%
2026-05-12	44.5400	44.5400	44.5400	44.5400	-2.963%	1	316	-4.580%
2026-05-11	45.9000	45.9000	45.9000	45.9000	+3.309%	1	316	-7.407%
2026-05-08	45.0000	45.0000	44.4100	44.4300	+4.052%	15	317	-4.344%
2026-05-06	42.2500	42.8000	42.2500	42.7000	+6.884%	22	327	-0.468%
2026-05-05	39.9500	39.9500	39.9500	39.9500	+5.744%	1	333	+6.383%
2026-05-04	39.8000	39.8000	37.7800	37.7800	-4.836%	4	334	+12.493%
2026-05-01	39.1800	39.7000	39.1800	39.7000	+8.057%	2	333	+7.053%
2026-04-30	36.7400	36.7400	36.7400	36.7400	+5.575%	1	333	+15.678%
2026-04-29	34.8000	34.8000	34.8000	34.8000	+5.936%	2	333	+22.126%
2026-04-16	32.8500	32.8500	32.8500	32.8500	+4.852%	1	335	+29.376%
2026-04-15	31.3300	31.3300	31.3300	31.3300	+5.382%	1	335	+35.653%
2026-04-14	29.7300	29.7300	29.7300	29.7300	+13.042%	1	336	+42.953%
2026-04-13	26.5000	26.5000	26.3000	26.3000	+2.734%	2	336	+61.597%
2026-04-10	25.7000	26.0000	25.5500	25.6000	-1.158%	39	335	+66.016%
2026-04-09	25.1300	25.9000	25.1300	25.9000	+3.187%	19	330	+64.093%
2026-04-08	24.7300	25.2500	24.4300	25.1000	+26.448%	4	321	+69.323%
2026-04-07	19.8500	19.8500	19.8500	19.8500	-3.171%	1	320	+114.106%
2026-04-02	20.5000	20.5000	20.5000	20.5000	+0.244%	1	320	+107.317%
2026-04-01	20.5000	20.8000	20.4500	20.4500	+5.739%	6	320	+107.824%
2026-03-31	19.3400	19.3400	19.3400	19.3400	+21.254%	1	317	+119.752%
2026-03-30	15.9500	15.9500	15.9500	15.9500	-26.157%	20	317	+166.458%
2026-03-25	21.6900	22.0000	21.4500	21.6000	+0.279%	17	305	+96.759%
2026-03-23	21.9800	22.3000	21.1000	21.5400	+17.705%	17	299	+97.307%
2026-03-20	20.5000	20.5000	18.3000	18.3000	-13.679%	11	294	+132.240%
2026-03-19	21.4000	21.5200	21.2000	21.2000	-18.462%	7	290	+100.472%
2026-03-18	26.0000	26.0000	26.0000	26.0000	+4.418%	1	292	+63.462%
2026-03-13	24.9000	24.9000	24.9000	24.9000	+1.633%	1	291	+70.683%
2026-03-12	25.1500	25.9000	24.2500	24.5000	-12.625%	8	290	+73.469%
2026-03-10	26.5000	28.2000	26.5000	28.0400	+12.160%	9	291	+51.569%
2026-03-09	23.6500	25.0000	23.6500	25.0000	-5.909%	4	286	+70.000%
2026-03-06	25.8900	26.5700	25.5000	26.5700	-5.175%	13	286	+59.955%
2026-03-05	28.0200	28.0200	28.0200	28.0200	-5.973%	1	284	+51.677%
2026-03-04	28.9000	29.8000	28.9000	29.8000	+7.581%	11	283	+42.617%
2026-03-03	27.7000	27.7000	27.7000	27.7000	-1.071%	1	284	+53.430%
2026-03-02	28.0000	28.0000	28.0000	28.0000	-4.437%	2	284	+51.786%
2026-02-19	29.7000	30.0000	29.1000	29.3000	+0.861%	7	284	+45.051%
2026-02-13	29.2000	29.2000	29.0500	29.0500	+1.930%	2	281	+46.299%
2026-02-12	29.5000	29.5000	28.5000	28.5000	-9.236%	10	281	+49.123%
2026-02-06	29.9000	31.4000	29.9000	31.4000	+12.343%	11	276	+35.350%
2026-02-05	28.3700	28.3700	27.9500	27.9500	-6.833%	2	275	+52.057%
2026-02-04	30.0000	30.0000	30.0000	30.0000	-4.913%	2	275	+41.667%
2026-02-03	31.5500	31.5500	31.5500	31.5500	+1.774%	1	273	+34.707%
2026-01-29	31.2000	31.2000	31.0000	31.0000	-8.555%	2	273	+37.097%
2026-01-27	33.9000	33.9000	33.9000	33.9000	+5.116%	1	273	+25.369%
2026-01-22	32.2000	32.7000	32.0000	32.2500	+1.097%	4	273	+31.783%
2026-01-21	31.1000	31.9000	29.3000	31.9000	+11.072%	172	273	+33.229%
2026-01-20	30.6600	30.6600	28.7200	28.7200	-15.355%	5	298	+47.981%
2026-01-12	33.9300	33.9300	33.9300	33.9300	-0.499%	4	298	+25.258%
2026-01-09	34.1000	34.1000	34.1000	34.1000	+7.165%	1	298	+24.633%
2026-01-06	31.8200	31.8200	31.8200	31.8200	+8.749%	3	299	+33.564%
2026-01-02	29.2600	29.2600	29.2600	29.2600	-3.432%	1	302	+45.249%
2025-12-31	30.3000	30.3000	30.3000	30.3000	-3.503%	1	301	+40.264%
2025-12-29	33.5000	33.5000	31.4000	31.4000	-3.681%	2	301	+35.350%
2025-12-26	32.6500	32.6500	32.6000	32.6000	+0.929%	2	300	+30.368%
2025-12-24	31.8000	32.3000	31.8000	32.3000	+4.700%	3	301	+31.579%
2025-12-22	30.4000	30.8500	30.4000	30.8500	+4.505%	3	301	+37.763%
2025-12-19	29.5200	29.5200	29.5200	29.5200	+5.241%	1	300	+43.970%
2025-12-17	28.0000	28.0500	28.0000	28.0500	-4.103%	2	301	+51.515%
2025-12-16	29.3000	29.3000	29.2500	29.2500	-4.098%	4	300	+45.299%
2025-12-15	33.4000	33.4000	30.5000	30.5000	-0.554%	3	300	+39.344%
2025-12-12	30.5000	30.6700	30.5000	30.6700	-6.636%	2	300	+38.572%
2025-12-11	33.4000	33.4000	32.8500	32.8500	+2.592%	211	300	+29.376%
2025-12-09	31.8600	32.0200	31.8600	32.0200	-0.559%	3	89	+32.730%
2025-12-04	32.2000	32.2000	32.2000	32.2000	+0.625%	1	89	+31.988%
2025-12-03	32.0000	32.0000	32.0000	32.0000	+2.894%	1	90	+32.813%
2025-12-02	31.1000	31.1000	31.1000	31.1000	-1.426%	1	91	+36.656%
2025-12-01	30.2000	31.5500	30.2000	31.5500	+1.610%	2	90	+34.707%
2025-11-28	31.0500	31.0500	31.0500	31.0500	-0.417%	3	91	+36.876%
2025-11-26	31.1800	31.1800	31.1800	31.1800	+8.264%	1	87	+36.305%
2025-11-25	28.8000	28.8000	28.8000	28.8000	+3.597%	1	87	+47.569%
2025-11-24	27.8000	27.8000	27.8000	27.8000	+10.537%	1	86	+52.878%
2025-11-20	25.1500	25.1500	25.1500	25.1500	-13.929%	1	86	+68.986%
2025-11-17	29.2200	29.2200	29.2200	29.2200	-2.924%	1	85	+45.448%
2025-11-14	27.0000	30.1000	27.0000	30.1000	-4.444%	4	84	+41.196%
2025-11-10	31.0000	31.5000	31.0000	31.5000	+8.997%	2	82	+34.921%
2025-11-06	30.2300	30.2300	28.9000	28.9000	-8.976%	2	82	+47.059%
2025-11-05	30.7900	31.7500	30.7900	31.7500	-3.788%	4	80	+33.858%
2025-11-03	34.1000	34.1000	33.0000	33.0000	0.000%	2	81	+28.788%
2025-10-30	33.0000	33.0000	33.0000	33.0000	-4.514%	1	81	+28.788%
2025-10-29	34.5600	34.5600	34.5600	34.5600	+2.582%	1	80	+22.975%
2025-10-28	33.6900	33.6900	33.6900	33.6900	+2.713%	1	80	+26.150%
2025-10-27	32.7000	32.8000	31.6000	32.8000	+8.251%	22	96	+29.573%
2025-10-24	30.3000	30.3000	30.3000	30.3000	+3.413%	10	96	+40.264%
2025-10-23	29.3000	29.3000	29.3000	29.3000	+10.566%	20	88	+45.051%
2025-10-10	26.5000	26.5000	26.5000	26.5000	-12.252%	8	92	+60.377%
2025-10-06	30.2000	30.2000	30.2000	30.2000	+3.425%	1	100	+40.728%
2025-10-03	30.0000	30.0000	29.2000	29.2000	+0.344%	3	99	+45.548%
2025-10-02	29.1000	29.1000	29.1000	29.1000	+8.989%	2	100	+46.048%
2025-09-30	26.7000	26.7000	26.7000	26.7000	-6.316%	3	100	+59.176%
2025-09-23	28.5000	28.5000	28.5000	28.5000	+6.742%	1	100	+49.123%
2025-09-18	26.5500	26.7000	26.4200	26.7000	+4.706%	8	101	+59.176%
2025-09-17	25.5000	25.5000	25.5000	25.5000	-0.235%	1	98	+66.667%
2025-09-16	25.5600	25.5600	25.5600	25.5600	+0.551%	2	98	+66.275%
2025-09-15	24.5000	26.5000	24.5000	25.4200	+13.787%	4	96	+67.191%
2025-09-10	22.3400	22.3400	22.3400	22.3400	+4.149%	1	96	+90.242%
2025-09-09	21.4500	21.4500	21.4500	21.4500	+2.143%	2	95	+98.135%
2025-09-04	21.0000	21.0000	21.0000	21.0000	+16.667%	4	95	+102.381%
2025-09-02	18.0000	18.0000	18.0000	18.0000	-14.853%	1	91	+136.111%
2025-08-28	21.1400	21.1400	21.1400	21.1400	-0.283%	3	91	+101.041%
2025-08-27	21.2000	21.2000	21.2000	21.2000	+8.053%	2	91	+100.472%
2025-08-22	19.6200	19.6200	19.6200	19.6200	-3.111%	1	89	+116.616%
2025-08-13	20.2500	20.2500	20.2500	20.2500	+2.792%	1	89	+109.877%
2025-08-12	18.7000	19.7000	18.7000	19.7000	+13.873%	21	90	+115.736%
2025-08-08	17.3000	17.3000	17.3000	17.3000	+1.765%	1	72	+145.665%
2025-08-07	17.0000	17.0000	17.0000	17.0000	+0.592%	2	73	+150.000%
2025-07-30	18.5000	18.5000	16.9000	16.9000	-10.106%	4	71	+151.479%
2025-07-28	18.8000	18.8000	18.8000	18.8000	-1.053%	1	73	+126.064%
2025-07-25	18.6700	19.0000	18.6700	19.0000	+2.371%	2	74	+123.684%
2025-07-24	18.5600	18.5600	18.5600	18.5600	+4.387%	4	76	+128.987%
2025-07-23	17.7800	17.7800	17.7800	17.7800	+11.125%	1	72	+139.033%
2025-07-09	16.0000	16.0000	16.0000	16.0000	-3.440%	20	72	+165.625%
2025-07-03	16.5700	16.5700	16.5700	16.5700	+11.208%	1	53	+156.488%
2025-07-02	14.9000	14.9000	14.9000	14.9000	+24.167%	1	53	+185.235%
2025-06-12	12.3000	13.4000	12.0000	12.0000	+4.257%	8	53	+254.167%
2025-06-03	11.5100	11.5100	11.5100	11.5100	+7.772%	2	50	+269.244%
2025-05-28	10.6800	10.6800	10.6800	10.6800	-5.654%	1	48	+297.940%
2025-05-27	10.6000	11.3200	10.6000	11.3200	+5.009%	2	48	+275.442%
2025-05-21	10.7800	10.7800	10.7800	10.7800	-11.494%	1	48	+294.249%
2025-05-20	12.1800	12.1800	12.1800	12.1800	+229.189%	1	47	+248.933%
2025-04-09	3.7000	3.7000	3.7000	3.7000	+54.167%	6	46	+1,048.649%
2025-04-07	2.7500	2.7500	2.4000	2.4000	-59.866%	6	52	+1,670.833%
2025-03-28	5.9800	5.9800	5.9800	5.9800	-24.304%	2	46	+610.702%
2025-03-19	7.9000	7.9000	7.9000	7.9000	+25.997%	1	46	+437.975%
2025-03-14	6.7000	6.7000	6.2700	6.2700	-30.333%	8	45	+577.831%
2025-03-06	9.0000	9.0000	9.0000	9.0000	-49.438%	1	43	+372.222%
2025-02-13	17.8000	17.8000	17.8000	17.8000	+14.839%	2	43	+138.764%
2025-02-12	15.5000	15.5000	15.5000	15.5000	-1.899%	1	43	+174.194%
2025-01-16	15.8000	15.8000	15.8000	15.8000	+1.935%	9	42	+168.987%
2025-01-15	15.7000	15.7000	14.9900	15.5000	+12.319%	29	33	+174.194%
2025-01-02	13.8000	13.8000	13.8000	13.8000	+0.804%	1	8	+207.971%
2024-12-31	13.0100	13.6900	13.0100	13.6900	-22.873%	5	2	+210.446%
2024-11-11	17.7500	17.7500	17.7500	17.7500	+40.873%	1	2	+139.437%
2024-11-06	12.6000	12.6000	12.6000	12.6000	+6.780%	1	2	+237.302%
2024-10-31	11.8000	11.8000	11.8000	11.8000	+14.786%	1	2	+260.169%
2024-10-04	10.2800	10.2800	10.2800	10.2800	0.000%	2	1	+313.424%