Dark

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

EOD

Sep 9, 2026

42.90-4.667%(-2.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	42.9000	42.9000	42.9000	42.9000	-4.667%	2	427	0.000%
2026-08-31	45.0000	45.0000	45.0000	45.0000	-3.496%	10	427	-4.667%
2026-08-25	46.6300	46.6300	46.6300	46.6300	-12.185%	1	437	-7.999%
2026-08-13	52.7900	53.1000	52.7900	53.1000	+4.158%	7	438	-19.209%
2026-08-12	50.9800	50.9800	50.9800	50.9800	+2.369%	9	445	-15.849%
2026-08-11	49.8000	49.8000	49.8000	49.8000	-1.132%	1	445	-13.855%
2026-08-05	50.3700	50.3700	50.3700	50.3700	-0.455%	1	446	-14.830%
2026-08-04	50.6500	50.6500	50.6000	50.6000	+16.242%	2	447	-15.217%
2026-08-03	41.5000	43.5300	41.5000	43.5300	+21.933%	4	445	-1.447%
2026-07-29	35.7000	35.7000	35.7000	35.7000	-12.500%	1	450	+20.168%
2026-06-29	40.8000	40.8000	40.8000	40.8000	+1.241%	1	450	+5.147%
2026-06-23	40.3000	40.3000	40.3000	40.3000	-8.617%	1	451	+6.452%
2026-06-22	44.1000	44.1000	44.1000	44.1000	-0.451%	1	452	-2.721%
2026-06-18	44.3000	44.3000	44.3000	44.3000	+20.054%	10	452	-3.160%
2026-06-11	36.7000	36.9000	36.7000	36.9000	-21.822%	2	452	+16.260%
2026-06-04	47.2000	47.2000	47.2000	47.2000	-0.590%	2	451	-9.110%
2026-06-03	47.5000	47.5000	47.4800	47.4800	-3.692%	2	453	-9.646%
2026-06-02	49.3000	49.3000	49.3000	49.3000	+0.612%	1	453	-12.982%
2026-06-01	47.0000	49.0000	47.0000	49.0000	+2.704%	2	454	-12.449%
2026-05-29	47.7100	47.7100	47.7100	47.7100	+5.436%	1	453	-10.082%
2026-05-27	45.2500	45.2500	45.2500	45.2500	+1.685%	1	454	-5.193%
2026-05-26	44.6400	44.6400	44.5000	44.5000	+8.537%	11	455	-3.596%
2026-05-15	41.1000	41.4000	41.0000	41.0000	-9.131%	5	455	+4.634%
2026-05-14	45.0000	45.1200	45.0000	45.1200	+6.793%	2	452	-4.920%
2026-05-13	42.2500	42.2500	42.2500	42.2500	+4.321%	1	452	+1.538%
2026-05-12	40.5000	40.5000	40.5000	40.5000	-1.220%	8	452	+5.926%
2026-05-11	41.0000	41.4000	41.0000	41.0000	+0.539%	31	452	+4.634%
2026-05-08	38.7000	40.7800	38.7000	40.7800	+1.443%	6	468	+5.199%
2026-05-07	40.2000	40.2000	40.2000	40.2000	-1.711%	5	468	+6.716%
2026-05-06	39.3000	40.9000	39.3000	40.9000	+20.117%	48	468	+4.890%
2026-05-04	34.0500	34.0500	34.0500	34.0500	+7.075%	7	435	+25.991%
2026-04-29	31.8000	31.8000	31.8000	31.8000	0.000%	1	435	+34.906%
2026-04-28	31.8000	31.8000	31.8000	31.8000	-0.687%	2	434	+34.906%
2026-04-23	32.0200	32.0200	32.0200	32.0200	-1.477%	1	432	+33.979%
2026-04-22	32.5000	32.5000	32.5000	32.5000	0.000%	19	431	+32.000%
2026-04-21	32.5000	32.5000	32.5000	32.5000	+3.175%	2	429	+32.000%
2026-04-20	31.8000	31.8000	31.5000	31.5000	-4.834%	2	429	+36.190%
2026-04-17	31.5000	33.1000	31.5000	33.1000	+12.777%	38	430	+29.607%
2026-04-16	28.6500	29.3500	28.6500	29.3500	+10.755%	3	445	+46.167%
2026-04-14	24.8100	26.7000	24.8100	26.5000	+17.621%	13	444	+61.887%
2026-04-10	22.6000	22.7000	22.4000	22.5300	-0.310%	4	445	+90.413%
2026-04-09	22.2000	22.8000	22.2000	22.6000	+4.147%	12	444	+89.823%
2026-04-08	21.9000	22.0000	21.7000	21.7000	+24.784%	10	440	+97.696%
2026-04-06	17.3900	17.3900	17.3900	17.3900	-0.629%	3	438	+146.694%
2026-04-02	17.5000	17.5000	17.5000	17.5000	-4.110%	1	443	+145.143%
2026-04-01	16.4000	18.3000	16.4000	18.2500	+14.780%	8	443	+135.068%
2026-03-31	14.4900	15.9000	14.4900	15.9000	+14.142%	4	440	+169.811%
2026-03-30	14.3800	14.3800	13.9300	13.9300	-7.133%	2	437	+207.968%
2026-03-27	15.0000	15.0000	15.0000	15.0000	-11.765%	2	438	+186.000%
2026-03-26	17.0000	17.0000	17.0000	17.0000	-10.526%	10	438	+152.353%
2026-03-24	18.3000	19.0000	18.2600	19.0000	+1.064%	12	428	+125.789%
2026-03-23	18.9000	19.6000	18.6000	18.8000	+0.213%	21	417	+128.191%
2026-03-20	18.7600	18.7600	18.7600	18.7600	+2.738%	1	412	+128.678%
2026-03-19	18.2600	18.2600	18.2600	18.2600	-9.827%	3	412	+134.940%
2026-03-18	20.9000	21.0000	20.2500	20.2500	-5.374%	5	415	+111.852%
2026-03-17	21.7000	22.0000	21.4000	21.4000	-8.115%	65	410	+100.467%
2026-03-06	23.2900	23.2900	23.2900	23.2900	-7.211%	12	391	+84.199%
2026-03-05	24.9800	25.1000	24.9500	25.1000	-5.283%	19	379	+70.916%
2026-03-04	26.3400	26.5000	26.3400	26.5000	+10.417%	2	364	+61.887%
2026-03-03	24.0000	24.0000	24.0000	24.0000	-7.692%	1	364	+78.750%
2026-02-27	26.0000	26.0000	26.0000	26.0000	+5.691%	1	363	+65.000%
2026-02-24	24.6000	24.6000	24.6000	24.6000	-2.187%	1	363	+74.390%
2026-02-23	25.1000	25.1500	25.1000	25.1500	-3.418%	4	363	+70.577%
2026-02-17	26.0400	26.0400	26.0400	26.0400	+1.323%	1	359	+64.747%
2026-02-12	26.1600	26.1600	25.7000	25.7000	-11.318%	2	360	+66.926%
2026-02-11	28.9800	28.9800	28.9800	28.9800	-3.400%	1	359	+48.033%
2026-02-09	28.0000	30.0000	28.0000	30.0000	+14.943%	15	358	+43.000%
2026-02-05	24.6600	26.1000	24.6600	26.1000	-2.503%	4	360	+64.368%
2026-02-04	26.7700	26.7700	26.7700	26.7700	-4.393%	8	360	+60.254%
2026-02-03	28.0000	28.0000	28.0000	28.0000	-6.260%	1	368	+53.214%
2026-02-02	28.7000	29.8700	28.7000	29.8700	+4.441%	5	367	+43.622%
2026-01-30	28.8200	28.8200	28.6000	28.6000	-0.694%	2	364	+50.000%
2026-01-29	29.3000	29.3000	28.8000	28.8000	-5.574%	2	362	+48.958%
2026-01-28	30.5000	30.5000	30.5000	30.5000	+2.694%	1	360	+40.656%
2026-01-27	30.0000	30.0000	29.7000	29.7000	+2.982%	6	359	+44.444%
2026-01-26	28.8400	28.8400	28.8400	28.8400	-0.552%	1	356	+48.752%
2026-01-22	28.8000	29.3000	28.7000	29.0000	+5.072%	18	356	+47.931%
2026-01-21	27.8000	28.0000	25.5000	27.6000	-8.336%	45	350	+55.435%
2026-01-16	29.6000	30.1100	29.6000	30.1100	+0.367%	3	348	+42.478%
2026-01-15	30.5000	31.5000	30.0000	30.0000	+4.348%	5	348	+43.000%
2026-01-14	28.7500	28.7500	28.7500	28.7500	-5.738%	1	347	+49.217%
2026-01-13	30.1600	30.5000	30.1600	30.5000	+2.694%	54	346	+40.656%
2026-01-09	29.7000	29.7000	29.7000	29.7000	+2.875%	1	292	+44.444%
2026-01-08	28.0000	28.8700	28.0000	28.8700	-1.468%	2	293	+48.597%
2026-01-06	29.5000	29.5000	29.3000	29.3000	+7.721%	2	294	+46.416%
2026-01-05	27.2000	27.2000	27.2000	27.2000	+2.256%	3	291	+57.721%
2025-12-31	26.6000	26.6000	26.6000	26.6000	-4.796%	1	291	+61.278%
2025-12-29	27.9400	27.9400	27.9400	27.9400	-2.512%	1	291	+53.543%
2025-12-26	28.6600	28.6600	28.6600	28.6600	+0.210%	1	291	+49.686%
2025-12-24	28.6000	28.6000	28.6000	28.6000	+6.916%	1	290	+50.000%
2025-12-19	26.7500	26.7500	26.7500	26.7500	+3.282%	1	290	+60.374%
2025-12-18	25.9000	25.9000	25.9000	25.9000	+4.858%	1	289	+65.637%
2025-12-17	25.0000	25.0000	24.7000	24.7000	-4.264%	2	288	+73.684%
2025-12-16	25.9500	26.1000	25.8000	25.8000	-7.857%	4	287	+66.279%
2025-12-12	30.0000	30.0000	27.6500	28.0000	-6.667%	11	287	+53.214%
2025-12-10	30.0000	30.0000	30.0000	30.0000	+2.041%	1	282	+43.000%
2025-12-09	30.5000	30.5000	29.4000	29.4000	-0.339%	10	283	+45.918%
2025-12-08	29.8000	29.8000	29.5000	29.5000	+2.431%	2	291	+45.424%
2025-12-01	28.8000	28.8000	28.8000	28.8000	+3.226%	1	291	+48.958%
2025-11-26	27.4500	27.9000	27.4500	27.9000	+32.857%	3	288	+53.763%
2025-11-21	21.0000	21.0000	21.0000	21.0000	-10.828%	2	288	+104.286%
2025-11-20	26.3900	26.3900	23.5500	23.5500	-1.464%	3	289	+82.166%
2025-11-17	23.9000	23.9000	23.9000	23.9000	-21.122%	1	286	+79.498%
2025-11-12	30.3000	30.3000	30.3000	30.3000	+10.182%	1	286	+41.584%
2025-11-10	27.5000	27.5000	27.5000	27.5000	-2.827%	1	285	+56.000%
2025-11-04	28.3000	28.3000	28.3000	28.3000	-5.980%	1	285	+51.590%
2025-11-03	30.1000	30.1000	30.1000	30.1000	+0.333%	2	285	+42.525%
2025-10-31	31.0000	31.0000	30.0000	30.0000	-0.662%	4	285	+43.000%
2025-10-30	30.2000	30.2000	30.2000	30.2000	-4.912%	2	281	+42.053%
2025-10-29	31.7600	31.7600	31.7600	31.7600	+4.818%	8	279	+35.076%
2025-10-28	30.3500	30.6300	30.3000	30.3000	+2.399%	6	271	+41.584%
2025-10-27	29.9000	29.9000	29.3000	29.5900	+5.943%	3	269	+44.981%
2025-10-24	27.9300	27.9300	27.9300	27.9300	+5.396%	1	269	+53.598%
2025-10-23	26.5000	26.5000	26.5000	26.5000	+14.273%	1	269	+61.887%
2025-10-14	23.1900	23.1900	23.1900	23.1900	-4.959%	1	268	+84.994%
2025-10-13	24.4000	24.4000	24.4000	24.4000	+3.609%	1	269	+75.820%
2025-10-10	23.5500	23.5500	23.5500	23.5500	-15.742%	2	268	+82.166%
2025-10-09	27.9500	27.9500	27.9500	27.9500	+5.871%	2	268	+53.488%
2025-10-08	26.4000	26.4000	26.4000	26.4000	-1.529%	3	270	+62.500%
2025-10-07	26.8100	26.8100	26.8100	26.8100	+0.224%	1	267	+60.015%
2025-10-03	26.7500	26.7500	26.7500	26.7500	+3.282%	1	267	+60.374%
2025-10-02	25.9000	25.9000	25.9000	25.9000	+3.808%	1	267	+65.637%
2025-10-01	24.9500	24.9500	24.9500	24.9500	+2.675%	1	266	+71.944%
2025-09-29	24.3000	24.3000	24.3000	24.3000	+4.069%	1	266	+76.543%
2025-09-25	22.9200	23.3500	22.5600	23.3500	-7.415%	272	266	+83.726%
2025-09-23	25.2200	25.2200	25.2200	25.2200	+3.234%	9	256	+70.103%
2025-09-22	24.6000	24.6000	24.4300	24.4300	+2.647%	5	247	+75.604%
2025-09-19	23.8800	23.8800	23.5000	23.8000	+0.337%	22	242	+80.252%
2025-09-18	22.9600	23.7400	22.9600	23.7200	+6.368%	6	236	+80.860%
2025-09-17	23.1000	23.1000	22.3000	22.3000	-0.889%	49	233	+92.377%
2025-09-16	22.7000	22.7000	22.5000	22.5000	0.000%	21	185	+90.667%
2025-09-15	22.5000	22.5000	22.5000	22.5000	+2.319%	10	166	+90.667%
2025-09-12	21.9900	21.9900	21.9900	21.9900	+2.279%	1	156	+95.089%
2025-09-11	20.5000	21.5000	20.5000	21.5000	+13.817%	33	156	+99.535%
2025-09-09	18.8900	18.8900	18.8900	18.8900	+1.016%	10	171	+127.104%
2025-09-08	18.6200	18.7000	18.6200	18.7000	+3.315%	10	181	+129.412%
2025-09-05	18.1000	18.1000	18.1000	18.1000	+5.233%	10	171	+137.017%
2025-09-03	17.2000	17.2000	17.2000	17.2000	-0.232%	1	161	+149.419%
2025-08-25	17.2400	17.2400	17.2400	17.2400	+11.226%	1	160	+148.840%
2025-08-21	15.8800	15.8800	15.5000	15.5000	-1.148%	20	160	+176.774%
2025-08-20	15.5200	15.7000	15.0000	15.6800	-4.215%	81	150	+173.597%
2025-08-19	16.5400	16.5400	16.3700	16.3700	-6.457%	20	70	+162.065%
2025-08-13	17.5000	17.5000	17.5000	17.5000	+24.822%	8	50	+145.143%
2025-08-05	13.5000	14.0200	13.5000	14.0200	+1.594%	3	42	+205.991%
2025-08-04	14.0700	14.0700	13.8000	13.8000	+10.400%	2	42	+210.870%
2025-08-01	14.9000	14.9000	12.5000	12.5000	-10.714%	4	43	+243.200%
2025-07-14	14.0000	14.0000	14.0000	14.0000	-3.448%	1	40	+206.429%
2025-07-10	14.5000	14.5000	14.5000	14.5000	-0.480%	2	39	+195.862%
2025-07-07	14.5700	14.5700	14.5700	14.5700	+12.077%	1	39	+194.441%
2025-07-02	13.0000	13.0000	13.0000	13.0000	+18.074%	1	39	+230.000%
2025-06-26	11.0100	11.0100	11.0100	11.0100	+5.865%	1	40	+289.646%
2025-06-12	10.4000	10.4000	10.4000	10.4000	-4.587%	2	40	+312.500%
2025-06-06	9.7900	10.9000	9.7900	10.9000	+19.387%	36	38	+293.578%
2025-05-21	9.2000	9.2000	9.1300	9.1300	+43.328%	2	38	+369.880%
2025-05-07	6.3700	6.3700	6.3700	6.3700	+16.241%	1	38	+573.469%
2025-04-30	5.4800	5.4800	5.4800	5.4800	+52.222%	1	38	+682.847%
2025-04-03	3.6000	3.6000	3.6000	3.6000	-36.620%	1	38	+1,091.667%
2025-04-02	5.6800	5.6800	5.6800	5.6800	-0.351%	1	38	+655.282%
2025-03-28	5.7000	5.7000	5.7000	5.7000	-5.000%	8	37	+652.632%
2025-03-17	6.0000	6.0000	6.0000	6.0000	-14.286%	1	41	+615.000%
2025-03-10	7.0000	7.0000	7.0000	7.0000	0.000%	4	40	+512.857%
2025-03-07	7.0000	7.0000	7.0000	7.0000	-8.735%	2	40	+512.857%
2025-03-04	7.6700	7.6700	7.6700	7.6700	-20.928%	1	40	+459.322%
2025-02-28	9.7000	9.7000	9.7000	9.7000	-35.762%	4	39	+342.268%
2025-02-20	15.1000	15.1000	15.1000	15.1000	-13.218%	1	39	+184.106%
2025-02-18	17.4000	17.4000	17.4000	17.4000	+16.000%	2	38	+146.552%
2025-02-14	15.0000	15.0000	15.0000	15.0000	+9.489%	8	32	+186.000%
2025-02-12	13.7000	13.7000	13.7000	13.7000	-13.836%	1	32	+213.139%
2025-02-10	15.9000	15.9000	15.9000	15.9000	+0.633%	1	32	+169.811%
2025-02-06	15.8000	15.8000	15.8000	15.8000	-0.629%	4	32	+171.519%
2025-01-31	15.9000	15.9000	15.9000	15.9000	0.000%	2	28	+169.811%
2025-01-28	15.9000	15.9000	15.9000	15.9000	+2.581%	1	27	+169.811%
2025-01-24	16.8000	16.8000	15.5000	15.5000	0.000%	4	26	+176.774%
2025-01-21	15.6000	15.6000	15.5000	15.5000	+15.672%	6	25	+176.774%
2025-01-15	13.4000	13.4000	13.4000	13.4000	+21.818%	1	19	+220.149%
2025-01-02	11.0000	11.0000	11.0000	11.0000	-19.355%	1	18	+290.000%
2024-12-23	13.6400	13.6400	13.6400	13.6400	-14.803%	2	18	+214.516%
2024-12-17	16.0100	16.0100	16.0100	16.0100	-4.702%	1	16	+167.958%
2024-12-13	16.8000	16.8000	16.8000	16.8000	-1.754%	2	15	+155.357%
2024-12-12	17.1000	17.1000	17.1000	17.1000	+0.588%	1	14	+150.877%
2024-12-09	17.0000	17.0000	17.0000	17.0000	+7.595%	1	15	+152.353%
2024-11-25	15.8000	15.8000	15.8000	15.8000	+8.219%	3	14	+171.519%
2024-11-22	14.6000	14.6000	14.6000	14.6000	+35.688%	2	13	+193.836%
2024-10-25	10.7600	10.7600	10.7600	10.7600	+0.093%	8	12	+298.699%
2024-10-14	9.2000	10.7500	9.2000	10.7500	+34.375%	6	8	+299.070%
2024-09-19	8.2700	8.2700	8.0000	8.0000	0.000%	2	2	+436.250%