VTI270115C00335000
VTI Jan 15 2027 335.00 Call
optionOPRA
EODNov 5, 2026
34.04USD-20.038%(-8.53)6Vol266OI
VTI270115C00335000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 36.3300 | 36.3300 | 34.0400 | 34.0400 | -20.038% | 6 | 272 | 0.000% |
| 2026-11-02 | 42.5700 | 42.5700 | 42.5700 | 42.5700 | -3.513% | 1 | 275 | -20.038% |
| 2026-10-30 | 43.2000 | 44.1200 | 43.2000 | 44.1200 | -3.878% | 2 | 275 | -22.847% |
| 2026-10-26 | 45.9000 | 45.9000 | 45.9000 | 45.9000 | -3.571% | 1 | 276 | -25.839% |
| 2026-10-21 | 47.6000 | 47.6000 | 47.6000 | 47.6000 | -1.245% | 1 | 277 | -28.487% |
| 2026-10-16 | 48.1800 | 48.2000 | 48.1800 | 48.2000 | +4.104% | 2 | 277 | -29.378% |
| 2026-10-14 | 46.3000 | 46.3000 | 46.3000 | 46.3000 | -7.400% | 1 | 278 | -26.479% |
| 2026-09-25 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +12.613% | 3 | 278 | -31.920% |
| 2026-09-15 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | -7.711% | 13 | 265 | -23.333% |
| 2026-09-09 | 48.1100 | 48.1100 | 48.1100 | 48.1100 | +0.543% | 1 | 265 | -29.245% |
| 2026-09-01 | 47.8500 | 47.8500 | 47.8500 | 47.8500 | -9.375% | 1 | 266 | -28.861% |
| 2026-08-27 | 52.8000 | 52.8000 | 52.8000 | 52.8000 | +3.246% | 5 | 266 | -35.530% |
| 2026-08-21 | 51.1400 | 51.1400 | 51.1400 | 51.1400 | -4.767% | 1 | 267 | -33.438% |
| 2026-08-18 | 53.7000 | 53.7000 | 53.7000 | 53.7000 | -5.756% | 43 | 310 | -36.611% |
| 2026-08-13 | 56.9800 | 56.9800 | 56.9800 | 56.9800 | +4.936% | 43 | 272 | -40.260% |
| 2026-08-04 | 50.5900 | 54.3000 | 50.5900 | 54.3000 | +18.172% | 3 | 274 | -37.311% |
| 2026-07-20 | 45.9500 | 45.9500 | 45.9500 | 45.9500 | -4.271% | 1 | 275 | -25.919% |
| 2026-07-16 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -1.700% | 1 | 276 | -29.083% |
| 2026-07-15 | 48.8300 | 48.8300 | 48.8300 | 48.8300 | +0.577% | 1 | 276 | -30.289% |
| 2026-07-06 | 48.5500 | 48.5500 | 48.5500 | 48.5500 | +14.235% | 1 | 276 | -29.887% |
| 2026-06-26 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -8.798% | 130 | 276 | -19.906% |
| 2026-06-17 | 46.6200 | 46.6200 | 46.6000 | 46.6000 | -5.668% | 32 | 276 | -26.953% |
| 2026-06-16 | 50.1000 | 50.1000 | 49.4000 | 49.4000 | +20.782% | 88 | 317 | -31.093% |
| 2026-06-09 | 40.9000 | 40.9000 | 40.9000 | 40.9000 | -21.887% | 1 | 318 | -16.773% |
| 2026-06-04 | 52.3600 | 52.3600 | 52.3600 | 52.3600 | +7.010% | 1 | 318 | -34.989% |
| 2026-05-26 | 48.9300 | 48.9300 | 48.9300 | 48.9300 | +6.139% | 1 | 317 | -30.431% |
| 2026-05-21 | 46.1000 | 46.1000 | 46.1000 | 46.1000 | +4.016% | 1 | 317 | -26.161% |
| 2026-05-20 | 44.3200 | 44.3200 | 44.3200 | 44.3200 | -3.652% | 1 | 316 | -23.195% |
| 2026-05-13 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +3.278% | 1 | 316 | -26.000% |
| 2026-05-12 | 44.5400 | 44.5400 | 44.5400 | 44.5400 | -2.963% | 1 | 316 | -23.574% |
| 2026-05-11 | 45.9000 | 45.9000 | 45.9000 | 45.9000 | +3.309% | 1 | 316 | -25.839% |
| 2026-05-08 | 45.0000 | 45.0000 | 44.4100 | 44.4300 | +4.052% | 15 | 317 | -23.385% |
| 2026-05-06 | 42.2500 | 42.8000 | 42.2500 | 42.7000 | +6.884% | 22 | 327 | -20.281% |
| 2026-05-05 | 39.9500 | 39.9500 | 39.9500 | 39.9500 | +5.744% | 1 | 333 | -14.793% |
| 2026-05-04 | 39.8000 | 39.8000 | 37.7800 | 37.7800 | -4.836% | 4 | 334 | -9.899% |
| 2026-05-01 | 39.1800 | 39.7000 | 39.1800 | 39.7000 | +8.057% | 2 | 333 | -14.257% |
| 2026-04-30 | 36.7400 | 36.7400 | 36.7400 | 36.7400 | +5.575% | 1 | 333 | -7.349% |
| 2026-04-29 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +5.936% | 2 | 333 | -2.184% |
| 2026-04-16 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | +4.852% | 1 | 335 | +3.623% |
| 2026-04-15 | 31.3300 | 31.3300 | 31.3300 | 31.3300 | +5.382% | 1 | 335 | +8.650% |
| 2026-04-14 | 29.7300 | 29.7300 | 29.7300 | 29.7300 | +13.042% | 1 | 336 | +14.497% |
| 2026-04-13 | 26.5000 | 26.5000 | 26.3000 | 26.3000 | +2.734% | 2 | 336 | +29.430% |
| 2026-04-10 | 25.7000 | 26.0000 | 25.5500 | 25.6000 | -1.158% | 39 | 335 | +32.969% |
| 2026-04-09 | 25.1300 | 25.9000 | 25.1300 | 25.9000 | +3.187% | 19 | 330 | +31.429% |
| 2026-04-08 | 24.7300 | 25.2500 | 24.4300 | 25.1000 | +26.448% | 4 | 321 | +35.618% |
| 2026-04-07 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -3.171% | 1 | 320 | +71.486% |
| 2026-04-02 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +0.244% | 1 | 320 | +66.049% |
| 2026-04-01 | 20.5000 | 20.8000 | 20.4500 | 20.4500 | +5.739% | 6 | 320 | +66.455% |
| 2026-03-31 | 19.3400 | 19.3400 | 19.3400 | 19.3400 | +21.254% | 1 | 317 | +76.008% |
| 2026-03-30 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -26.157% | 20 | 317 | +113.417% |
| 2026-03-25 | 21.6900 | 22.0000 | 21.4500 | 21.6000 | +0.279% | 17 | 305 | +57.593% |
| 2026-03-23 | 21.9800 | 22.3000 | 21.1000 | 21.5400 | +17.705% | 17 | 299 | +58.032% |
| 2026-03-20 | 20.5000 | 20.5000 | 18.3000 | 18.3000 | -13.679% | 11 | 294 | +86.011% |
| 2026-03-19 | 21.4000 | 21.5200 | 21.2000 | 21.2000 | -18.462% | 7 | 290 | +60.566% |
| 2026-03-18 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +4.418% | 1 | 292 | +30.923% |
| 2026-03-13 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +1.633% | 1 | 291 | +36.707% |
| 2026-03-12 | 25.1500 | 25.9000 | 24.2500 | 24.5000 | -12.625% | 8 | 290 | +38.939% |
| 2026-03-10 | 26.5000 | 28.2000 | 26.5000 | 28.0400 | +12.160% | 9 | 291 | +21.398% |
| 2026-03-09 | 23.6500 | 25.0000 | 23.6500 | 25.0000 | -5.909% | 4 | 286 | +36.160% |
| 2026-03-06 | 25.8900 | 26.5700 | 25.5000 | 26.5700 | -5.175% | 13 | 286 | +28.114% |
| 2026-03-05 | 28.0200 | 28.0200 | 28.0200 | 28.0200 | -5.973% | 1 | 284 | +21.485% |
| 2026-03-04 | 28.9000 | 29.8000 | 28.9000 | 29.8000 | +7.581% | 11 | 283 | +14.228% |
| 2026-03-03 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -1.071% | 1 | 284 | +22.888% |
| 2026-03-02 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -4.437% | 2 | 284 | +21.571% |
| 2026-02-19 | 29.7000 | 30.0000 | 29.1000 | 29.3000 | +0.861% | 7 | 284 | +16.177% |
| 2026-02-13 | 29.2000 | 29.2000 | 29.0500 | 29.0500 | +1.930% | 2 | 281 | +17.177% |
| 2026-02-12 | 29.5000 | 29.5000 | 28.5000 | 28.5000 | -9.236% | 10 | 281 | +19.439% |
| 2026-02-06 | 29.9000 | 31.4000 | 29.9000 | 31.4000 | +12.343% | 11 | 276 | +8.408% |
| 2026-02-05 | 28.3700 | 28.3700 | 27.9500 | 27.9500 | -6.833% | 2 | 275 | +21.789% |
| 2026-02-04 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -4.913% | 2 | 275 | +13.467% |
| 2026-02-03 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | +1.774% | 1 | 273 | +7.892% |
| 2026-01-29 | 31.2000 | 31.2000 | 31.0000 | 31.0000 | -8.555% | 2 | 273 | +9.806% |
| 2026-01-27 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | +5.116% | 1 | 273 | +0.413% |
| 2026-01-22 | 32.2000 | 32.7000 | 32.0000 | 32.2500 | +1.097% | 4 | 273 | +5.550% |
| 2026-01-21 | 31.1000 | 31.9000 | 29.3000 | 31.9000 | +11.072% | 172 | 273 | +6.708% |
| 2026-01-20 | 30.6600 | 30.6600 | 28.7200 | 28.7200 | -15.355% | 5 | 298 | +18.524% |
| 2026-01-12 | 33.9300 | 33.9300 | 33.9300 | 33.9300 | -0.499% | 4 | 298 | +0.324% |
| 2026-01-09 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | +7.165% | 1 | 298 | -0.176% |
| 2026-01-06 | 31.8200 | 31.8200 | 31.8200 | 31.8200 | +8.749% | 3 | 299 | +6.977% |
| 2026-01-02 | 29.2600 | 29.2600 | 29.2600 | 29.2600 | -3.432% | 1 | 302 | +16.336% |
| 2025-12-31 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -3.503% | 1 | 301 | +12.343% |
| 2025-12-29 | 33.5000 | 33.5000 | 31.4000 | 31.4000 | -3.681% | 2 | 301 | +8.408% |
| 2025-12-26 | 32.6500 | 32.6500 | 32.6000 | 32.6000 | +0.929% | 2 | 300 | +4.417% |
| 2025-12-24 | 31.8000 | 32.3000 | 31.8000 | 32.3000 | +4.700% | 3 | 301 | +5.387% |
| 2025-12-22 | 30.4000 | 30.8500 | 30.4000 | 30.8500 | +4.505% | 3 | 301 | +10.340% |
| 2025-12-19 | 29.5200 | 29.5200 | 29.5200 | 29.5200 | +5.241% | 1 | 300 | +15.312% |
| 2025-12-17 | 28.0000 | 28.0500 | 28.0000 | 28.0500 | -4.103% | 2 | 301 | +21.355% |
| 2025-12-16 | 29.3000 | 29.3000 | 29.2500 | 29.2500 | -4.098% | 4 | 300 | +16.376% |
| 2025-12-15 | 33.4000 | 33.4000 | 30.5000 | 30.5000 | -0.554% | 3 | 300 | +11.607% |
| 2025-12-12 | 30.5000 | 30.6700 | 30.5000 | 30.6700 | -6.636% | 2 | 300 | +10.988% |
| 2025-12-11 | 33.4000 | 33.4000 | 32.8500 | 32.8500 | +2.592% | 211 | 300 | +3.623% |
| 2025-12-09 | 31.8600 | 32.0200 | 31.8600 | 32.0200 | -0.559% | 3 | 89 | +6.309% |
| 2025-12-04 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | +0.625% | 1 | 89 | +5.714% |
| 2025-12-03 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +2.894% | 1 | 90 | +6.375% |
| 2025-12-02 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | -1.426% | 1 | 91 | +9.453% |
| 2025-12-01 | 30.2000 | 31.5500 | 30.2000 | 31.5500 | +1.610% | 2 | 90 | +7.892% |
| 2025-11-28 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | -0.417% | 3 | 91 | +9.630% |
| 2025-11-26 | 31.1800 | 31.1800 | 31.1800 | 31.1800 | +8.264% | 1 | 87 | +9.173% |
| 2025-11-25 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | +3.597% | 1 | 87 | +18.194% |
| 2025-11-24 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +10.537% | 1 | 86 | +22.446% |
| 2025-11-20 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -13.929% | 1 | 86 | +35.348% |
| 2025-11-17 | 29.2200 | 29.2200 | 29.2200 | 29.2200 | -2.924% | 1 | 85 | +16.496% |
| 2025-11-14 | 27.0000 | 30.1000 | 27.0000 | 30.1000 | -4.444% | 4 | 84 | +13.090% |
| 2025-11-10 | 31.0000 | 31.5000 | 31.0000 | 31.5000 | +8.997% | 2 | 82 | +8.063% |
| 2025-11-06 | 30.2300 | 30.2300 | 28.9000 | 28.9000 | -8.976% | 2 | 82 | +17.785% |
| 2025-11-05 | 30.7900 | 31.7500 | 30.7900 | 31.7500 | -3.788% | 4 | 80 | +7.213% |
| 2025-11-03 | 34.1000 | 34.1000 | 33.0000 | 33.0000 | 0.000% | 2 | 81 | +3.152% |
| 2025-10-30 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -4.514% | 1 | 81 | +3.152% |
| 2025-10-29 | 34.5600 | 34.5600 | 34.5600 | 34.5600 | +2.582% | 1 | 80 | -1.505% |
| 2025-10-28 | 33.6900 | 33.6900 | 33.6900 | 33.6900 | +2.713% | 1 | 80 | +1.039% |
| 2025-10-27 | 32.7000 | 32.8000 | 31.6000 | 32.8000 | +8.251% | 22 | 96 | +3.780% |
| 2025-10-24 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +3.413% | 10 | 96 | +12.343% |
| 2025-10-23 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | +10.566% | 20 | 88 | +16.177% |
| 2025-10-10 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -12.252% | 8 | 92 | +28.453% |
| 2025-10-06 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | +3.425% | 1 | 100 | +12.715% |
| 2025-10-03 | 30.0000 | 30.0000 | 29.2000 | 29.2000 | +0.344% | 3 | 99 | +16.575% |
| 2025-10-02 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +8.989% | 2 | 100 | +16.976% |
| 2025-09-30 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | -6.316% | 3 | 100 | +27.491% |
| 2025-09-23 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +6.742% | 1 | 100 | +19.439% |
| 2025-09-18 | 26.5500 | 26.7000 | 26.4200 | 26.7000 | +4.706% | 8 | 101 | +27.491% |
| 2025-09-17 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -0.235% | 1 | 98 | +33.490% |
| 2025-09-16 | 25.5600 | 25.5600 | 25.5600 | 25.5600 | +0.551% | 2 | 98 | +33.177% |
| 2025-09-15 | 24.5000 | 26.5000 | 24.5000 | 25.4200 | +13.787% | 4 | 96 | +33.910% |
| 2025-09-10 | 22.3400 | 22.3400 | 22.3400 | 22.3400 | +4.149% | 1 | 96 | +52.372% |
| 2025-09-09 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +2.143% | 2 | 95 | +58.695% |
| 2025-09-04 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +16.667% | 4 | 95 | +62.095% |
| 2025-09-02 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -14.853% | 1 | 91 | +89.111% |
| 2025-08-28 | 21.1400 | 21.1400 | 21.1400 | 21.1400 | -0.283% | 3 | 91 | +61.022% |
| 2025-08-27 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +8.053% | 2 | 91 | +60.566% |
| 2025-08-22 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | -3.111% | 1 | 89 | +73.496% |
| 2025-08-13 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +2.792% | 1 | 89 | +68.099% |
| 2025-08-12 | 18.7000 | 19.7000 | 18.7000 | 19.7000 | +13.873% | 21 | 90 | +72.792% |
| 2025-08-08 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +1.765% | 1 | 72 | +96.763% |
| 2025-08-07 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +0.592% | 2 | 73 | +100.235% |
| 2025-07-30 | 18.5000 | 18.5000 | 16.9000 | 16.9000 | -10.106% | 4 | 71 | +101.420% |
| 2025-07-28 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -1.053% | 1 | 73 | +81.064% |
| 2025-07-25 | 18.6700 | 19.0000 | 18.6700 | 19.0000 | +2.371% | 2 | 74 | +79.158% |
| 2025-07-24 | 18.5600 | 18.5600 | 18.5600 | 18.5600 | +4.387% | 4 | 76 | +83.405% |
| 2025-07-23 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | +11.125% | 1 | 72 | +91.451% |
| 2025-07-09 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.440% | 20 | 72 | +112.750% |
| 2025-07-03 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | +11.208% | 1 | 53 | +105.432% |
| 2025-07-02 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +24.167% | 1 | 53 | +128.456% |
| 2025-06-12 | 12.3000 | 13.4000 | 12.0000 | 12.0000 | +4.257% | 8 | 53 | +183.667% |
| 2025-06-03 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | +7.772% | 2 | 50 | +195.743% |
| 2025-05-28 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -5.654% | 1 | 48 | +218.727% |
| 2025-05-27 | 10.6000 | 11.3200 | 10.6000 | 11.3200 | +5.009% | 2 | 48 | +200.707% |
| 2025-05-21 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -11.494% | 1 | 48 | +215.770% |
| 2025-05-20 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | +229.189% | 1 | 47 | +179.475% |
| 2025-04-09 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +54.167% | 6 | 46 | +820.000% |
| 2025-04-07 | 2.7500 | 2.7500 | 2.4000 | 2.4000 | -59.866% | 6 | 52 | +1318.333% |
| 2025-03-28 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -24.304% | 2 | 46 | +469.231% |
| 2025-03-19 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +25.997% | 1 | 46 | +330.886% |
| 2025-03-14 | 6.7000 | 6.7000 | 6.2700 | 6.2700 | -30.333% | 8 | 45 | +442.903% |
| 2025-03-06 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -49.438% | 1 | 43 | +278.222% |
| 2025-02-13 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +14.839% | 2 | 43 | +91.236% |
| 2025-02-12 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -1.899% | 1 | 43 | +119.613% |
| 2025-01-16 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +1.935% | 9 | 42 | +115.443% |
| 2025-01-15 | 15.7000 | 15.7000 | 14.9900 | 15.5000 | +12.319% | 29 | 33 | +119.613% |
| 2025-01-02 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +0.804% | 1 | 8 | +146.667% |
| 2024-12-31 | 13.0100 | 13.6900 | 13.0100 | 13.6900 | -22.873% | 5 | 2 | +148.649% |
| 2024-11-11 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +40.873% | 1 | 2 | +91.775% |
| 2024-11-06 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +6.780% | 1 | 2 | +170.159% |
| 2024-10-31 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +14.786% | 1 | 2 | +188.475% |
| 2024-10-04 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | 0.000% | 2 | 1 | +231.128% |