VTI270115C00345000
VTI Jan 15 2027 345.00 Call
optionOPRA
EODNov 5, 2026
24.97USD-30.251%(-10.83)10Vol82OI
VTI270115C00345000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 25.8100 | 25.9000 | 24.9700 | 24.9700 | -30.251% | 10 | 81 | 0.000% |
| 2026-11-02 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | +11.875% | 1 | 83 | -30.251% |
| 2026-10-30 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -16.883% | 1 | 82 | -21.969% |
| 2026-10-14 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -7.895% | 1 | 82 | -35.143% |
| 2026-10-07 | 41.8000 | 41.8000 | 41.8000 | 41.8000 | +5.957% | 1 | 83 | -40.263% |
| 2026-09-09 | 39.4500 | 39.4500 | 39.4500 | 39.4500 | -4.061% | 2 | 83 | -36.705% |
| 2026-09-08 | 41.1200 | 41.1200 | 41.1200 | 41.1200 | -2.950% | 1 | 84 | -39.275% |
| 2026-08-25 | 42.3300 | 42.3700 | 42.3100 | 42.3700 | -9.272% | 5 | 87 | -41.067% |
| 2026-08-12 | 46.7000 | 46.7000 | 46.7000 | 46.7000 | +1.412% | 1 | 88 | -46.531% |
| 2026-08-07 | 46.0500 | 46.0500 | 46.0500 | 46.0500 | +34.965% | 1 | 88 | -45.776% |
| 2026-07-23 | 35.0400 | 35.5600 | 34.0000 | 34.1200 | -8.427% | 15 | 96 | -26.817% |
| 2026-07-21 | 37.2600 | 37.2600 | 37.2600 | 37.2600 | -4.216% | 1 | 97 | -32.984% |
| 2026-07-16 | 39.7000 | 39.7000 | 38.9000 | 38.9000 | -2.750% | 5 | 98 | -35.810% |
| 2026-07-10 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +7.239% | 3 | 98 | -37.575% |
| 2026-07-02 | 37.2400 | 37.3800 | 37.1800 | 37.3000 | -6.164% | 14 | 99 | -33.056% |
| 2026-07-01 | 39.7500 | 39.7500 | 39.7500 | 39.7500 | +1.403% | 1 | 98 | -37.182% |
| 2026-06-30 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | -3.686% | 5 | 98 | -36.301% |
| 2026-06-17 | 40.7000 | 40.7000 | 40.7000 | 40.7000 | -2.163% | 2 | 96 | -38.649% |
| 2026-06-16 | 41.6000 | 41.6000 | 41.6000 | 41.6000 | +23.077% | 1 | 96 | -39.976% |
| 2026-06-11 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -6.656% | 1 | 97 | -26.124% |
| 2026-06-09 | 36.2100 | 36.2100 | 36.2100 | 36.2100 | -7.154% | 5 | 100 | -31.041% |
| 2026-06-08 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -9.302% | 3 | 100 | -35.974% |
| 2026-06-03 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +4.878% | 2 | 102 | -41.930% |
| 2026-05-26 | 40.5000 | 41.0000 | 40.5000 | 41.0000 | +3.275% | 34 | 130 | -39.098% |
| 2026-05-22 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | +1.612% | 1 | 130 | -37.103% |
| 2026-05-13 | 39.0700 | 39.0700 | 39.0700 | 39.0700 | +7.779% | 1 | 130 | -36.089% |
| 2026-05-12 | 36.8000 | 36.8000 | 36.2500 | 36.2500 | -4.906% | 34 | 130 | -31.117% |
| 2026-05-11 | 37.3000 | 38.1200 | 37.3000 | 38.1200 | +3.306% | 10 | 130 | -34.496% |
| 2026-05-08 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | +4.830% | 1 | 102 | -32.331% |
| 2026-05-07 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | -4.270% | 2 | 102 | -29.063% |
| 2026-05-06 | 34.2500 | 36.7700 | 34.2500 | 36.7700 | +13.104% | 11 | 104 | -32.091% |
| 2026-05-05 | 32.5100 | 32.5100 | 32.5100 | 32.5100 | +1.912% | 1 | 101 | -23.193% |
| 2026-05-04 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | +2.903% | 1 | 101 | -21.724% |
| 2026-05-01 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +6.529% | 2 | 103 | -19.452% |
| 2026-04-30 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +3.632% | 1 | 103 | -14.192% |
| 2026-04-29 | 28.0800 | 28.0800 | 28.0800 | 28.0800 | -1.818% | 1 | 103 | -11.075% |
| 2026-04-28 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -2.055% | 1 | 104 | -12.692% |
| 2026-04-24 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | +0.690% | 1 | 103 | -14.486% |
| 2026-04-23 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +11.496% | 4 | 104 | -13.897% |
| 2026-04-16 | 26.0100 | 26.0100 | 26.0100 | 26.0100 | +3.832% | 2 | 104 | -3.998% |
| 2026-04-15 | 24.1000 | 25.1000 | 24.1000 | 25.0500 | +12.838% | 42 | 104 | -0.319% |
| 2026-04-14 | 22.7100 | 22.7100 | 22.2000 | 22.2000 | +10.723% | 2 | 136 | +12.477% |
| 2026-04-13 | 20.1100 | 20.3500 | 20.0000 | 20.0500 | +2.296% | 8 | 135 | +24.539% |
| 2026-04-10 | 19.9500 | 19.9500 | 19.4000 | 19.6000 | +1.031% | 15 | 133 | +27.398% |
| 2026-04-09 | 19.0600 | 19.6500 | 19.0600 | 19.4000 | +3.743% | 45 | 136 | +28.711% |
| 2026-04-08 | 18.4200 | 19.2000 | 18.4200 | 18.7000 | +22.222% | 11 | 104 | +33.529% |
| 2026-04-06 | 15.2000 | 15.5000 | 15.1000 | 15.3000 | +4.795% | 10 | 104 | +63.203% |
| 2026-04-02 | 14.7500 | 15.0000 | 14.6000 | 14.6000 | -2.667% | 10 | 97 | +71.027% |
| 2026-04-01 | 14.8000 | 15.3000 | 14.8000 | 15.0000 | +6.383% | 28 | 97 | +66.467% |
| 2026-03-31 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +12.800% | 1 | 83 | +77.092% |
| 2026-03-27 | 12.9500 | 12.9500 | 12.5000 | 12.5000 | -10.714% | 21 | 83 | +99.760% |
| 2026-03-26 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -13.580% | 1 | 91 | +78.357% |
| 2026-03-25 | 16.3600 | 16.4600 | 15.9000 | 16.2000 | +3.846% | 46 | 91 | +54.136% |
| 2026-03-24 | 15.5000 | 15.8300 | 15.5000 | 15.6000 | -4.294% | 16 | 64 | +60.064% |
| 2026-03-23 | 16.5000 | 16.9000 | 16.2000 | 16.3000 | +7.876% | 14 | 61 | +53.190% |
| 2026-03-20 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | -7.301% | 1 | 62 | +65.255% |
| 2026-03-19 | 16.0000 | 16.5000 | 15.9800 | 16.3000 | -7.123% | 8 | 63 | +53.190% |
| 2026-03-18 | 17.8400 | 17.8400 | 17.5500 | 17.5500 | -6.946% | 8 | 65 | +42.279% |
| 2026-03-16 | 18.0500 | 18.8600 | 18.0500 | 18.8600 | +4.778% | 5 | 64 | +32.397% |
| 2026-03-13 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -5.263% | 1 | 59 | +38.722% |
| 2026-03-12 | 19.0000 | 19.2400 | 19.0000 | 19.0000 | -0.680% | 6 | 58 | +31.421% |
| 2026-03-09 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | -6.133% | 2 | 58 | +30.528% |
| 2026-03-06 | 20.3800 | 20.3800 | 20.3800 | 20.3800 | -7.364% | 1 | 56 | +22.522% |
| 2026-03-03 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -9.465% | 1 | 56 | +13.500% |
| 2026-02-25 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +4.741% | 1 | 57 | +2.757% |
| 2026-02-23 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -7.200% | 1 | 57 | +7.629% |
| 2026-02-11 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -3.475% | 1 | 56 | -0.120% |
| 2026-02-09 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +3.600% | 2 | 56 | -3.591% |
| 2026-02-06 | 23.5000 | 25.0000 | 23.5000 | 25.0000 | +15.794% | 5 | 58 | -0.120% |
| 2026-02-05 | 21.5900 | 21.5900 | 21.5900 | 21.5900 | -12.591% | 1 | 58 | +15.655% |
| 2026-02-03 | 23.9000 | 24.7000 | 23.9000 | 24.7000 | +2.917% | 4 | 58 | +1.093% |
| 2026-02-02 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -4.459% | 1 | 56 | +4.042% |
| 2026-01-30 | 27.0000 | 27.0000 | 24.0000 | 25.1200 | -2.295% | 3 | 56 | -0.597% |
| 2026-01-26 | 25.7100 | 25.7100 | 25.7100 | 25.7100 | +9.404% | 1 | 56 | -2.878% |
| 2026-01-21 | 24.6000 | 24.6000 | 23.5000 | 23.5000 | -2.083% | 8 | 56 | +6.255% |
| 2026-01-20 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -12.759% | 2 | 60 | +4.042% |
| 2026-01-15 | 27.4800 | 27.5100 | 27.4800 | 27.5100 | +3.811% | 2 | 60 | -9.233% |
| 2026-01-14 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -1.852% | 1 | 59 | -5.774% |
| 2026-01-12 | 27.0500 | 27.0500 | 27.0000 | 27.0000 | -2.878% | 3 | 59 | -7.519% |
| 2026-01-09 | 26.7500 | 27.8000 | 26.7500 | 27.8000 | +8.594% | 12 | 58 | -10.180% |
| 2026-01-08 | 25.9700 | 25.9700 | 25.6000 | 25.6000 | -2.253% | 3 | 48 | -2.461% |
| 2026-01-07 | 26.1900 | 26.1900 | 26.1900 | 26.1900 | -0.532% | 1 | 48 | -4.658% |
| 2026-01-06 | 26.3300 | 26.3300 | 26.3300 | 26.3300 | +12.043% | 1 | 48 | -5.165% |
| 2026-01-02 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -0.844% | 6 | 47 | +6.255% |
| 2025-12-31 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -3.659% | 3 | 38 | +5.359% |
| 2025-12-30 | 22.9900 | 24.7000 | 22.9900 | 24.6000 | -2.844% | 3 | 38 | +1.504% |
| 2025-12-24 | 25.3700 | 25.3700 | 25.3200 | 25.3200 | +6.387% | 4 | 38 | -1.382% |
| 2025-12-19 | 23.1700 | 23.8000 | 23.1700 | 23.8000 | +2.146% | 6 | 38 | +4.916% |
| 2025-12-18 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -1.355% | 1 | 32 | +7.167% |
| 2025-12-16 | 23.6200 | 23.6200 | 23.6200 | 23.6200 | -6.270% | 2 | 32 | +5.715% |
| 2025-12-12 | 26.0200 | 26.0200 | 25.2000 | 25.2000 | -5.618% | 2 | 30 | -0.913% |
| 2025-12-09 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +42.781% | 4 | 29 | -6.479% |
| 2025-11-21 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -12.207% | 1 | 33 | +33.529% |
| 2025-11-18 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -5.585% | 1 | 32 | +17.230% |
| 2025-10-20 | 22.5600 | 22.5600 | 22.5600 | 22.5600 | +3.014% | 1 | 33 | +10.683% |
| 2025-10-13 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -8.674% | 1 | 32 | +14.018% |
| 2025-10-06 | 23.9800 | 23.9800 | 23.9800 | 23.9800 | +9.199% | 1 | 31 | +4.128% |
| 2025-10-03 | 21.9600 | 21.9600 | 21.9600 | 21.9600 | +8.177% | 2 | 31 | +13.707% |
| 2025-09-25 | 20.5000 | 20.6000 | 20.3000 | 20.3000 | -7.769% | 4 | 29 | +23.005% |
| 2025-09-23 | 22.0000 | 22.0100 | 22.0000 | 22.0100 | +5.564% | 4 | 27 | +13.448% |
| 2025-09-19 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +9.506% | 2 | 23 | +19.760% |
| 2025-09-15 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | +9.488% | 1 | 21 | +31.145% |
| 2025-09-11 | 17.3900 | 17.3900 | 17.3900 | 17.3900 | +13.660% | 1 | 20 | +43.588% |
| 2025-08-29 | 15.3500 | 15.3600 | 15.3000 | 15.3000 | +4.082% | 5 | 14 | +63.203% |
| 2025-08-15 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +13.251% | 1 | 14 | +69.864% |
| 2025-08-08 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | +1.406% | 1 | 13 | +92.373% |
| 2025-08-07 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -5.882% | 2 | 16 | +95.078% |
| 2025-07-30 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -7.167% | 1 | 14 | +83.603% |
| 2025-07-29 | 14.2000 | 14.6500 | 13.7000 | 14.6500 | +23.109% | 21 | 14 | +70.444% |
| 2025-07-22 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -6.299% | 2 | 13 | +109.832% |
| 2025-07-18 | 12.2000 | 12.7000 | 12.2000 | 12.7000 | +3.928% | 4 | 13 | +96.614% |
| 2025-07-17 | 10.5000 | 12.2200 | 10.5000 | 12.2200 | +1.833% | 5 | 12 | +104.337% |
| 2025-07-11 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -10.448% | 1 | 15 | +108.083% |
| 2025-07-10 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +66.460% | 1 | 16 | +86.343% |
| 2025-05-29 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +143.939% | 1 | 16 | +210.186% |
| 2025-04-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +46.667% | 2 | 16 | +656.667% |
| 2025-04-08 | 3.4000 | 3.4000 | 1.9000 | 2.2500 | -55.882% | 3 | 14 | +1009.778% |
| 2025-03-26 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -38.554% | 1 | 12 | +389.608% |
| 2025-02-28 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -41.549% | 10 | 12 | +200.843% |
| 2025-02-06 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +17.940% | 1 | 12 | +75.845% |
| 2025-01-06 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -19.195% | 1 | 11 | +107.392% |
| 2024-12-12 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +93.506% | 2 | 11 | +67.584% |
| 2024-10-04 | 7.7100 | 7.7100 | 7.7000 | 7.7000 | +15.789% | 8 | 9 | +224.286% |
| 2024-09-19 | 6.7000 | 6.7000 | 6.5800 | 6.6500 | -11.333% | 5 | 9 | +275.489% |
| 2024-09-16 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 5 | 5 | +232.933% |