Dark

VTI20270115C345
VTI Jan 15 2027 345.00 Call (VTI270115C00345000)
option OPRA

EOD

Jul 1, 2026

39.75+1.403%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	39.7500	39.7500	39.7500	39.7500	+1.403%	1	99	0.000%
2026-06-30	39.2000	39.2000	39.2000	39.2000	-3.686%	5	98	+1.403%
2026-06-17	40.7000	40.7000	40.7000	40.7000	-2.163%	2	96	-2.334%
2026-06-16	41.6000	41.6000	41.6000	41.6000	+23.077%	1	96	-4.447%
2026-06-11	33.8000	33.8000	33.8000	33.8000	-6.656%	1	96	+17.604%
2026-06-09	36.2100	36.2100	36.2100	36.2100	-7.154%	5	97	+9.776%
2026-06-08	39.0000	39.0000	39.0000	39.0000	-9.302%	3	100	+1.923%
2026-06-03	43.0000	43.0000	43.0000	43.0000	+4.878%	2	100	-7.558%
2026-05-26	40.5000	41.0000	40.5000	41.0000	+3.275%	34	102	-3.049%
2026-05-22	39.7000	39.7000	39.7000	39.7000	+1.612%	1	130	+0.126%
2026-05-13	39.0700	39.0700	39.0700	39.0700	+7.779%	1	130	+1.740%
2026-05-12	36.8000	36.8000	36.2500	36.2500	-4.906%	34	130	+9.655%
2026-05-11	37.3000	38.1200	37.3000	38.1200	+3.306%	10	130	+4.276%
2026-05-08	36.9000	36.9000	36.9000	36.9000	+4.830%	1	102	+7.724%
2026-05-07	35.2000	35.2000	35.2000	35.2000	-4.270%	2	102	+12.926%
2026-05-06	34.2500	36.7700	34.2500	36.7700	+13.104%	11	104	+8.104%
2026-05-05	32.5100	32.5100	32.5100	32.5100	+1.912%	1	101	+22.270%
2026-05-04	31.9000	31.9000	31.9000	31.9000	+2.903%	1	101	+24.608%
2026-05-01	31.0000	31.0000	31.0000	31.0000	+6.529%	2	103	+28.226%
2026-04-30	29.1000	29.1000	29.1000	29.1000	+3.632%	1	103	+36.598%
2026-04-29	28.0800	28.0800	28.0800	28.0800	-1.818%	1	103	+41.560%
2026-04-28	28.6000	28.6000	28.6000	28.6000	-2.055%	1	104	+38.986%
2026-04-24	29.2000	29.2000	29.2000	29.2000	+0.690%	1	103	+36.130%
2026-04-23	29.0000	29.0000	29.0000	29.0000	+11.496%	4	104	+37.069%
2026-04-16	26.0100	26.0100	26.0100	26.0100	+3.832%	2	104	+52.826%
2026-04-15	24.1000	25.1000	24.1000	25.0500	+12.838%	42	104	+58.683%
2026-04-14	22.7100	22.7100	22.2000	22.2000	+10.723%	2	136	+79.054%
2026-04-13	20.1100	20.3500	20.0000	20.0500	+2.296%	8	135	+98.254%
2026-04-10	19.9500	19.9500	19.4000	19.6000	+1.031%	15	133	+102.806%
2026-04-09	19.0600	19.6500	19.0600	19.4000	+3.743%	45	136	+104.897%
2026-04-08	18.4200	19.2000	18.4200	18.7000	+22.222%	11	104	+112.567%
2026-04-06	15.2000	15.5000	15.1000	15.3000	+4.795%	10	104	+159.804%
2026-04-02	14.7500	15.0000	14.6000	14.6000	-2.667%	10	97	+172.260%
2026-04-01	14.8000	15.3000	14.8000	15.0000	+6.383%	28	97	+165.000%
2026-03-31	14.1000	14.1000	14.1000	14.1000	+12.800%	1	83	+181.915%
2026-03-27	12.9500	12.9500	12.5000	12.5000	-10.714%	21	83	+218.000%
2026-03-26	14.0000	14.0000	14.0000	14.0000	-13.580%	1	91	+183.929%
2026-03-25	16.3600	16.4600	15.9000	16.2000	+3.846%	46	91	+145.370%
2026-03-24	15.5000	15.8300	15.5000	15.6000	-4.294%	16	64	+154.808%
2026-03-23	16.5000	16.9000	16.2000	16.3000	+7.876%	14	61	+143.865%
2026-03-20	15.1100	15.1100	15.1100	15.1100	-7.301%	1	62	+163.071%
2026-03-19	16.0000	16.5000	15.9800	16.3000	-7.123%	8	63	+143.865%
2026-03-18	17.8400	17.8400	17.5500	17.5500	-6.946%	8	65	+126.496%
2026-03-16	18.0500	18.8600	18.0500	18.8600	+4.778%	5	64	+110.764%
2026-03-13	18.0000	18.0000	18.0000	18.0000	-5.263%	1	59	+120.833%
2026-03-12	19.0000	19.2400	19.0000	19.0000	-0.680%	6	58	+109.211%
2026-03-09	19.1300	19.1300	19.1300	19.1300	-6.133%	2	58	+107.789%
2026-03-06	20.3800	20.3800	20.3800	20.3800	-7.364%	1	56	+95.044%
2026-03-03	22.0000	22.0000	22.0000	22.0000	-9.465%	1	56	+80.682%
2026-02-25	24.3000	24.3000	24.3000	24.3000	+4.741%	1	57	+63.580%
2026-02-23	23.2000	23.2000	23.2000	23.2000	-7.200%	1	57	+71.336%
2026-02-11	25.0000	25.0000	25.0000	25.0000	-3.475%	1	56	+59.000%
2026-02-09	25.9000	25.9000	25.9000	25.9000	+3.600%	2	56	+53.475%
2026-02-06	23.5000	25.0000	23.5000	25.0000	+15.794%	5	58	+59.000%
2026-02-05	21.5900	21.5900	21.5900	21.5900	-12.591%	1	58	+84.113%
2026-02-03	23.9000	24.7000	23.9000	24.7000	+2.917%	4	58	+60.931%
2026-02-02	24.0000	24.0000	24.0000	24.0000	-4.459%	1	56	+65.625%
2026-01-30	27.0000	27.0000	24.0000	25.1200	-2.295%	3	56	+58.240%
2026-01-26	25.7100	25.7100	25.7100	25.7100	+9.404%	1	56	+54.609%
2026-01-21	24.6000	24.6000	23.5000	23.5000	-2.083%	8	56	+69.149%
2026-01-20	24.0000	24.0000	24.0000	24.0000	-12.759%	2	60	+65.625%
2026-01-15	27.4800	27.5100	27.4800	27.5100	+3.811%	2	60	+44.493%
2026-01-14	26.5000	26.5000	26.5000	26.5000	-1.852%	1	59	+50.000%
2026-01-12	27.0500	27.0500	27.0000	27.0000	-2.878%	3	59	+47.222%
2026-01-09	26.7500	27.8000	26.7500	27.8000	+8.594%	12	58	+42.986%
2026-01-08	25.9700	25.9700	25.6000	25.6000	-2.253%	3	48	+55.273%
2026-01-07	26.1900	26.1900	26.1900	26.1900	-0.532%	1	48	+51.775%
2026-01-06	26.3300	26.3300	26.3300	26.3300	+12.043%	1	48	+50.968%
2026-01-02	23.5000	23.5000	23.5000	23.5000	-0.844%	6	47	+69.149%
2025-12-31	23.7000	23.7000	23.7000	23.7000	-3.659%	3	38	+67.722%
2025-12-30	22.9900	24.7000	22.9900	24.6000	-2.844%	3	38	+61.585%
2025-12-24	25.3700	25.3700	25.3200	25.3200	+6.387%	4	38	+56.991%
2025-12-19	23.1700	23.8000	23.1700	23.8000	+2.146%	6	38	+67.017%
2025-12-18	23.3000	23.3000	23.3000	23.3000	-1.355%	1	32	+70.601%
2025-12-16	23.6200	23.6200	23.6200	23.6200	-6.270%	2	32	+68.290%
2025-12-12	26.0200	26.0200	25.2000	25.2000	-5.618%	2	30	+57.738%
2025-12-09	26.7000	26.7000	26.7000	26.7000	+42.781%	4	29	+48.876%
2025-11-21	18.7000	18.7000	18.7000	18.7000	-12.207%	1	33	+112.567%
2025-11-18	21.3000	21.3000	21.3000	21.3000	-5.585%	1	32	+86.620%
2025-10-20	22.5600	22.5600	22.5600	22.5600	+3.014%	1	33	+76.197%
2025-10-13	21.9000	21.9000	21.9000	21.9000	-8.674%	1	32	+81.507%
2025-10-06	23.9800	23.9800	23.9800	23.9800	+9.199%	1	31	+65.763%
2025-10-03	21.9600	21.9600	21.9600	21.9600	+8.177%	2	31	+81.011%
2025-09-25	20.5000	20.6000	20.3000	20.3000	-7.769%	4	29	+95.813%
2025-09-23	22.0000	22.0100	22.0000	22.0100	+5.564%	4	27	+80.600%
2025-09-19	20.8500	20.8500	20.8500	20.8500	+9.506%	2	23	+90.647%
2025-09-15	19.0400	19.0400	19.0400	19.0400	+9.488%	1	21	+108.771%
2025-09-11	17.3900	17.3900	17.3900	17.3900	+13.660%	1	20	+128.580%
2025-08-29	15.3500	15.3600	15.3000	15.3000	+4.082%	5	14	+159.804%
2025-08-15	14.7000	14.7000	14.7000	14.7000	+13.251%	1	14	+170.408%
2025-08-08	12.9800	12.9800	12.9800	12.9800	+1.406%	1	13	+206.240%
2025-08-07	12.8000	12.8000	12.8000	12.8000	-5.882%	2	16	+210.547%
2025-07-30	13.6000	13.6000	13.6000	13.6000	-7.167%	1	14	+192.279%
2025-07-29	14.2000	14.6500	13.7000	14.6500	+23.109%	21	14	+171.331%
2025-07-22	11.9000	11.9000	11.9000	11.9000	-6.299%	2	13	+234.034%
2025-07-18	12.2000	12.7000	12.2000	12.7000	+3.928%	4	13	+212.992%
2025-07-17	10.5000	12.2200	10.5000	12.2200	+1.833%	5	12	+225.286%
2025-07-11	12.0000	12.0000	12.0000	12.0000	-10.448%	1	15	+231.250%
2025-07-10	13.4000	13.4000	13.4000	13.4000	+66.460%	1	16	+196.642%
2025-05-29	8.0500	8.0500	8.0500	8.0500	+143.939%	1	16	+393.789%
2025-04-09	3.3000	3.3000	3.3000	3.3000	+46.667%	2	16	+1,104.545%
2025-04-08	3.4000	3.4000	1.9000	2.2500	-55.882%	3	14	+1,666.667%
2025-03-26	5.1000	5.1000	5.1000	5.1000	-38.554%	1	12	+679.412%
2025-02-28	8.3000	8.3000	8.3000	8.3000	-41.549%	10	12	+378.916%
2025-02-06	14.2000	14.2000	14.2000	14.2000	+17.940%	1	12	+179.930%
2025-01-06	12.0400	12.0400	12.0400	12.0400	-19.195%	1	11	+230.150%
2024-12-12	14.9000	14.9000	14.9000	14.9000	+93.506%	2	11	+166.779%
2024-10-04	7.7100	7.7100	7.7000	7.7000	+15.789%	8	9	+416.234%
2024-09-19	6.7000	6.7000	6.5800	6.6500	-11.333%	5	9	+497.744%
2024-09-16	7.5000	7.5000	7.5000	7.5000	0.000%	5	5	+430.000%