Dark

VTI20270115C340
VTI Jan 15 2027 340.00 Call (VTI270115C00340000)
option OPRA

EOD

Jun 29, 2026

40.80+1.241%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	40.8000	40.8000	40.8000	40.8000	+1.241%	1	450	0.000%
2026-06-23	40.3000	40.3000	40.3000	40.3000	-8.617%	1	451	+1.241%
2026-06-22	44.1000	44.1000	44.1000	44.1000	-0.451%	1	452	-7.483%
2026-06-18	44.3000	44.3000	44.3000	44.3000	+20.054%	10	452	-7.901%
2026-06-11	36.7000	36.9000	36.7000	36.9000	-21.822%	2	452	+10.569%
2026-06-04	47.2000	47.2000	47.2000	47.2000	-0.590%	2	451	-13.559%
2026-06-03	47.5000	47.5000	47.4800	47.4800	-3.692%	2	453	-14.069%
2026-06-02	49.3000	49.3000	49.3000	49.3000	+0.612%	1	453	-17.241%
2026-06-01	47.0000	49.0000	47.0000	49.0000	+2.704%	2	454	-16.735%
2026-05-29	47.7100	47.7100	47.7100	47.7100	+5.436%	1	453	-14.483%
2026-05-27	45.2500	45.2500	45.2500	45.2500	+1.685%	1	454	-9.834%
2026-05-26	44.6400	44.6400	44.5000	44.5000	+8.537%	11	455	-8.315%
2026-05-15	41.1000	41.4000	41.0000	41.0000	-9.131%	5	455	-0.488%
2026-05-14	45.0000	45.1200	45.0000	45.1200	+6.793%	2	452	-9.574%
2026-05-13	42.2500	42.2500	42.2500	42.2500	+4.321%	1	452	-3.432%
2026-05-12	40.5000	40.5000	40.5000	40.5000	-1.220%	8	452	+0.741%
2026-05-11	41.0000	41.4000	41.0000	41.0000	+0.539%	31	452	-0.488%
2026-05-08	38.7000	40.7800	38.7000	40.7800	+1.443%	6	468	+0.049%
2026-05-07	40.2000	40.2000	40.2000	40.2000	-1.711%	5	468	+1.493%
2026-05-06	39.3000	40.9000	39.3000	40.9000	+20.117%	48	468	-0.244%
2026-05-04	34.0500	34.0500	34.0500	34.0500	+7.075%	7	435	+19.824%
2026-04-29	31.8000	31.8000	31.8000	31.8000	0.000%	1	435	+28.302%
2026-04-28	31.8000	31.8000	31.8000	31.8000	-0.687%	2	434	+28.302%
2026-04-23	32.0200	32.0200	32.0200	32.0200	-1.477%	1	432	+27.420%
2026-04-22	32.5000	32.5000	32.5000	32.5000	0.000%	19	431	+25.538%
2026-04-21	32.5000	32.5000	32.5000	32.5000	+3.175%	2	429	+25.538%
2026-04-20	31.8000	31.8000	31.5000	31.5000	-4.834%	2	429	+29.524%
2026-04-17	31.5000	33.1000	31.5000	33.1000	+12.777%	38	430	+23.263%
2026-04-16	28.6500	29.3500	28.6500	29.3500	+10.755%	3	445	+39.012%
2026-04-14	24.8100	26.7000	24.8100	26.5000	+17.621%	13	444	+53.962%
2026-04-10	22.6000	22.7000	22.4000	22.5300	-0.310%	4	445	+81.092%
2026-04-09	22.2000	22.8000	22.2000	22.6000	+4.147%	12	444	+80.531%
2026-04-08	21.9000	22.0000	21.7000	21.7000	+24.784%	10	440	+88.018%
2026-04-06	17.3900	17.3900	17.3900	17.3900	-0.629%	3	438	+134.618%
2026-04-02	17.5000	17.5000	17.5000	17.5000	-4.110%	1	443	+133.143%
2026-04-01	16.4000	18.3000	16.4000	18.2500	+14.780%	8	443	+123.562%
2026-03-31	14.4900	15.9000	14.4900	15.9000	+14.142%	4	440	+156.604%
2026-03-30	14.3800	14.3800	13.9300	13.9300	-7.133%	2	437	+192.893%
2026-03-27	15.0000	15.0000	15.0000	15.0000	-11.765%	2	438	+172.000%
2026-03-26	17.0000	17.0000	17.0000	17.0000	-10.526%	10	438	+140.000%
2026-03-24	18.3000	19.0000	18.2600	19.0000	+1.064%	12	428	+114.737%
2026-03-23	18.9000	19.6000	18.6000	18.8000	+0.213%	21	417	+117.021%
2026-03-20	18.7600	18.7600	18.7600	18.7600	+2.738%	1	412	+117.484%
2026-03-19	18.2600	18.2600	18.2600	18.2600	-9.827%	3	412	+123.439%
2026-03-18	20.9000	21.0000	20.2500	20.2500	-5.374%	5	415	+101.481%
2026-03-17	21.7000	22.0000	21.4000	21.4000	-8.115%	65	410	+90.654%
2026-03-06	23.2900	23.2900	23.2900	23.2900	-7.211%	12	391	+75.182%
2026-03-05	24.9800	25.1000	24.9500	25.1000	-5.283%	19	379	+62.550%
2026-03-04	26.3400	26.5000	26.3400	26.5000	+10.417%	2	364	+53.962%
2026-03-03	24.0000	24.0000	24.0000	24.0000	-7.692%	1	364	+70.000%
2026-02-27	26.0000	26.0000	26.0000	26.0000	+5.691%	1	363	+56.923%
2026-02-24	24.6000	24.6000	24.6000	24.6000	-2.187%	1	363	+65.854%
2026-02-23	25.1000	25.1500	25.1000	25.1500	-3.418%	4	363	+62.227%
2026-02-17	26.0400	26.0400	26.0400	26.0400	+1.323%	1	359	+56.682%
2026-02-12	26.1600	26.1600	25.7000	25.7000	-11.318%	2	360	+58.755%
2026-02-11	28.9800	28.9800	28.9800	28.9800	-3.400%	1	359	+40.787%
2026-02-09	28.0000	30.0000	28.0000	30.0000	+14.943%	15	358	+36.000%
2026-02-05	24.6600	26.1000	24.6600	26.1000	-2.503%	4	360	+56.322%
2026-02-04	26.7700	26.7700	26.7700	26.7700	-4.393%	8	360	+52.409%
2026-02-03	28.0000	28.0000	28.0000	28.0000	-6.260%	1	368	+45.714%
2026-02-02	28.7000	29.8700	28.7000	29.8700	+4.441%	5	367	+36.592%
2026-01-30	28.8200	28.8200	28.6000	28.6000	-0.694%	2	364	+42.657%
2026-01-29	29.3000	29.3000	28.8000	28.8000	-5.574%	2	362	+41.667%
2026-01-28	30.5000	30.5000	30.5000	30.5000	+2.694%	1	360	+33.770%
2026-01-27	30.0000	30.0000	29.7000	29.7000	+2.982%	6	359	+37.374%
2026-01-26	28.8400	28.8400	28.8400	28.8400	-0.552%	1	356	+41.470%
2026-01-22	28.8000	29.3000	28.7000	29.0000	+5.072%	18	356	+40.690%
2026-01-21	27.8000	28.0000	25.5000	27.6000	-8.336%	45	350	+47.826%
2026-01-16	29.6000	30.1100	29.6000	30.1100	+0.367%	3	348	+35.503%
2026-01-15	30.5000	31.5000	30.0000	30.0000	+4.348%	5	348	+36.000%
2026-01-14	28.7500	28.7500	28.7500	28.7500	-5.738%	1	347	+41.913%
2026-01-13	30.1600	30.5000	30.1600	30.5000	+2.694%	54	346	+33.770%
2026-01-09	29.7000	29.7000	29.7000	29.7000	+2.875%	1	292	+37.374%
2026-01-08	28.0000	28.8700	28.0000	28.8700	-1.468%	2	293	+41.323%
2026-01-06	29.5000	29.5000	29.3000	29.3000	+7.721%	2	294	+39.249%
2026-01-05	27.2000	27.2000	27.2000	27.2000	+2.256%	3	291	+50.000%
2025-12-31	26.6000	26.6000	26.6000	26.6000	-4.796%	1	291	+53.383%
2025-12-29	27.9400	27.9400	27.9400	27.9400	-2.512%	1	291	+46.027%
2025-12-26	28.6600	28.6600	28.6600	28.6600	+0.210%	1	291	+42.359%
2025-12-24	28.6000	28.6000	28.6000	28.6000	+6.916%	1	290	+42.657%
2025-12-19	26.7500	26.7500	26.7500	26.7500	+3.282%	1	290	+52.523%
2025-12-18	25.9000	25.9000	25.9000	25.9000	+4.858%	1	289	+57.529%
2025-12-17	25.0000	25.0000	24.7000	24.7000	-4.264%	2	288	+65.182%
2025-12-16	25.9500	26.1000	25.8000	25.8000	-7.857%	4	287	+58.140%
2025-12-12	30.0000	30.0000	27.6500	28.0000	-6.667%	11	287	+45.714%
2025-12-10	30.0000	30.0000	30.0000	30.0000	+2.041%	1	282	+36.000%
2025-12-09	30.5000	30.5000	29.4000	29.4000	-0.339%	10	283	+38.776%
2025-12-08	29.8000	29.8000	29.5000	29.5000	+2.431%	2	291	+38.305%
2025-12-01	28.8000	28.8000	28.8000	28.8000	+3.226%	1	291	+41.667%
2025-11-26	27.4500	27.9000	27.4500	27.9000	+32.857%	3	288	+46.237%
2025-11-21	21.0000	21.0000	21.0000	21.0000	-10.828%	2	288	+94.286%
2025-11-20	26.3900	26.3900	23.5500	23.5500	-1.464%	3	289	+73.248%
2025-11-17	23.9000	23.9000	23.9000	23.9000	-21.122%	1	286	+70.711%
2025-11-12	30.3000	30.3000	30.3000	30.3000	+10.182%	1	286	+34.653%
2025-11-10	27.5000	27.5000	27.5000	27.5000	-2.827%	1	285	+48.364%
2025-11-04	28.3000	28.3000	28.3000	28.3000	-5.980%	1	285	+44.170%
2025-11-03	30.1000	30.1000	30.1000	30.1000	+0.333%	2	285	+35.548%
2025-10-31	31.0000	31.0000	30.0000	30.0000	-0.662%	4	285	+36.000%
2025-10-30	30.2000	30.2000	30.2000	30.2000	-4.912%	2	281	+35.099%
2025-10-29	31.7600	31.7600	31.7600	31.7600	+4.818%	8	279	+28.463%
2025-10-28	30.3500	30.6300	30.3000	30.3000	+2.399%	6	271	+34.653%
2025-10-27	29.9000	29.9000	29.3000	29.5900	+5.943%	3	269	+37.884%
2025-10-24	27.9300	27.9300	27.9300	27.9300	+5.396%	1	269	+46.079%
2025-10-23	26.5000	26.5000	26.5000	26.5000	+14.273%	1	269	+53.962%
2025-10-14	23.1900	23.1900	23.1900	23.1900	-4.959%	1	268	+75.938%
2025-10-13	24.4000	24.4000	24.4000	24.4000	+3.609%	1	269	+67.213%
2025-10-10	23.5500	23.5500	23.5500	23.5500	-15.742%	2	268	+73.248%
2025-10-09	27.9500	27.9500	27.9500	27.9500	+5.871%	2	268	+45.975%
2025-10-08	26.4000	26.4000	26.4000	26.4000	-1.529%	3	270	+54.545%
2025-10-07	26.8100	26.8100	26.8100	26.8100	+0.224%	1	267	+52.182%
2025-10-03	26.7500	26.7500	26.7500	26.7500	+3.282%	1	267	+52.523%
2025-10-02	25.9000	25.9000	25.9000	25.9000	+3.808%	1	267	+57.529%
2025-10-01	24.9500	24.9500	24.9500	24.9500	+2.675%	1	266	+63.527%
2025-09-29	24.3000	24.3000	24.3000	24.3000	+4.069%	1	266	+67.901%
2025-09-25	22.9200	23.3500	22.5600	23.3500	-7.415%	272	266	+74.732%
2025-09-23	25.2200	25.2200	25.2200	25.2200	+3.234%	9	256	+61.776%
2025-09-22	24.6000	24.6000	24.4300	24.4300	+2.647%	5	247	+67.008%
2025-09-19	23.8800	23.8800	23.5000	23.8000	+0.337%	22	242	+71.429%
2025-09-18	22.9600	23.7400	22.9600	23.7200	+6.368%	6	236	+72.007%
2025-09-17	23.1000	23.1000	22.3000	22.3000	-0.889%	49	233	+82.960%
2025-09-16	22.7000	22.7000	22.5000	22.5000	0.000%	21	185	+81.333%
2025-09-15	22.5000	22.5000	22.5000	22.5000	+2.319%	10	166	+81.333%
2025-09-12	21.9900	21.9900	21.9900	21.9900	+2.279%	1	156	+85.539%
2025-09-11	20.5000	21.5000	20.5000	21.5000	+13.817%	33	156	+89.767%
2025-09-09	18.8900	18.8900	18.8900	18.8900	+1.016%	10	171	+115.987%
2025-09-08	18.6200	18.7000	18.6200	18.7000	+3.315%	10	181	+118.182%
2025-09-05	18.1000	18.1000	18.1000	18.1000	+5.233%	10	171	+125.414%
2025-09-03	17.2000	17.2000	17.2000	17.2000	-0.232%	1	161	+137.209%
2025-08-25	17.2400	17.2400	17.2400	17.2400	+11.226%	1	160	+136.659%
2025-08-21	15.8800	15.8800	15.5000	15.5000	-1.148%	20	160	+163.226%
2025-08-20	15.5200	15.7000	15.0000	15.6800	-4.215%	81	150	+160.204%
2025-08-19	16.5400	16.5400	16.3700	16.3700	-6.457%	20	70	+149.236%
2025-08-13	17.5000	17.5000	17.5000	17.5000	+24.822%	8	50	+133.143%
2025-08-05	13.5000	14.0200	13.5000	14.0200	+1.594%	3	42	+191.013%
2025-08-04	14.0700	14.0700	13.8000	13.8000	+10.400%	2	42	+195.652%
2025-08-01	14.9000	14.9000	12.5000	12.5000	-10.714%	4	43	+226.400%
2025-07-14	14.0000	14.0000	14.0000	14.0000	-3.448%	1	40	+191.429%
2025-07-10	14.5000	14.5000	14.5000	14.5000	-0.480%	2	39	+181.379%
2025-07-07	14.5700	14.5700	14.5700	14.5700	+12.077%	1	39	+180.027%
2025-07-02	13.0000	13.0000	13.0000	13.0000	+18.074%	1	39	+213.846%
2025-06-26	11.0100	11.0100	11.0100	11.0100	+5.865%	1	40	+270.572%
2025-06-12	10.4000	10.4000	10.4000	10.4000	-4.587%	2	40	+292.308%
2025-06-06	9.7900	10.9000	9.7900	10.9000	+19.387%	36	38	+274.312%
2025-05-21	9.2000	9.2000	9.1300	9.1300	+43.328%	2	38	+346.878%
2025-05-07	6.3700	6.3700	6.3700	6.3700	+16.241%	1	38	+540.502%
2025-04-30	5.4800	5.4800	5.4800	5.4800	+52.222%	1	38	+644.526%
2025-04-03	3.6000	3.6000	3.6000	3.6000	-36.620%	1	38	+1,033.333%
2025-04-02	5.6800	5.6800	5.6800	5.6800	-0.351%	1	38	+618.310%
2025-03-28	5.7000	5.7000	5.7000	5.7000	-5.000%	8	37	+615.789%
2025-03-17	6.0000	6.0000	6.0000	6.0000	-14.286%	1	41	+580.000%
2025-03-10	7.0000	7.0000	7.0000	7.0000	0.000%	4	40	+482.857%
2025-03-07	7.0000	7.0000	7.0000	7.0000	-8.735%	2	40	+482.857%
2025-03-04	7.6700	7.6700	7.6700	7.6700	-20.928%	1	40	+431.943%
2025-02-28	9.7000	9.7000	9.7000	9.7000	-35.762%	4	39	+320.619%
2025-02-20	15.1000	15.1000	15.1000	15.1000	-13.218%	1	39	+170.199%
2025-02-18	17.4000	17.4000	17.4000	17.4000	+16.000%	2	38	+134.483%
2025-02-14	15.0000	15.0000	15.0000	15.0000	+9.489%	8	32	+172.000%
2025-02-12	13.7000	13.7000	13.7000	13.7000	-13.836%	1	32	+197.810%
2025-02-10	15.9000	15.9000	15.9000	15.9000	+0.633%	1	32	+156.604%
2025-02-06	15.8000	15.8000	15.8000	15.8000	-0.629%	4	32	+158.228%
2025-01-31	15.9000	15.9000	15.9000	15.9000	0.000%	2	28	+156.604%
2025-01-28	15.9000	15.9000	15.9000	15.9000	+2.581%	1	27	+156.604%
2025-01-24	16.8000	16.8000	15.5000	15.5000	0.000%	4	26	+163.226%
2025-01-21	15.6000	15.6000	15.5000	15.5000	+15.672%	6	25	+163.226%
2025-01-15	13.4000	13.4000	13.4000	13.4000	+21.818%	1	19	+204.478%
2025-01-02	11.0000	11.0000	11.0000	11.0000	-19.355%	1	18	+270.909%
2024-12-23	13.6400	13.6400	13.6400	13.6400	-14.803%	2	18	+199.120%
2024-12-17	16.0100	16.0100	16.0100	16.0100	-4.702%	1	16	+154.841%
2024-12-13	16.8000	16.8000	16.8000	16.8000	-1.754%	2	15	+142.857%
2024-12-12	17.1000	17.1000	17.1000	17.1000	+0.588%	1	14	+138.596%
2024-12-09	17.0000	17.0000	17.0000	17.0000	+7.595%	1	15	+140.000%
2024-11-25	15.8000	15.8000	15.8000	15.8000	+8.219%	3	14	+158.228%
2024-11-22	14.6000	14.6000	14.6000	14.6000	+35.688%	2	13	+179.452%
2024-10-25	10.7600	10.7600	10.7600	10.7600	+0.093%	8	12	+279.182%
2024-10-14	9.2000	10.7500	9.2000	10.7500	+34.375%	6	8	+279.535%
2024-09-19	8.2700	8.2700	8.0000	8.0000	0.000%	2	2	+410.000%