Dark

VTI20270115C350
VTI Jan 15 2027 350.00 Call (VTI270115C00350000)
option OPRA

EOD

Sep 9, 2026

34.86-6.290%(-2.34)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	34.8600	34.8600	34.8600	34.8600	-6.290%	5	423	0.000%
2026-09-08	37.1500	37.2000	37.1500	37.2000	-3.602%	21	423	-6.290%
2026-09-04	38.5900	38.5900	38.5900	38.5900	+11.210%	4	427	-9.666%
2026-09-01	35.5500	35.5500	34.6000	34.7000	-8.972%	7	428	+0.461%
2026-08-25	38.1200	38.1200	38.1200	38.1200	-5.174%	1	429	-8.552%
2026-08-19	40.2000	40.2000	40.2000	40.2000	-8.636%	2	429	-13.284%
2026-08-14	44.0000	44.0000	44.0000	44.0000	-0.789%	1	427	-20.773%
2026-08-13	44.1000	44.3500	44.1000	44.3500	+4.599%	6	426	-21.398%
2026-08-12	42.1300	42.4000	42.1000	42.4000	-2.079%	7	426	-17.783%
2026-08-05	43.3000	43.3000	43.3000	43.3000	+13.947%	1	428	-19.492%
2026-08-04	38.0000	38.0000	38.0000	38.0000	+6.145%	27	428	-8.263%
2026-07-14	35.9000	35.9000	35.7500	35.8000	+1.216%	33	428	-2.626%
2026-07-13	35.8900	35.8900	35.3700	35.3700	+13.365%	3	428	-1.442%
2026-06-25	31.2000	31.2000	31.2000	31.2000	-7.446%	33	427	+11.731%
2026-06-17	33.7100	33.7100	33.7100	33.7100	-11.289%	1	427	+3.411%
2026-06-16	38.4500	38.4500	38.0000	38.0000	+13.875%	2	427	-8.263%
2026-06-12	33.3700	33.3700	33.3700	33.3700	+5.836%	1	426	+4.465%
2026-06-09	31.5300	31.5300	31.5300	31.5300	-6.161%	1	426	+10.561%
2026-06-08	33.6000	33.6000	33.6000	33.6000	-12.953%	2	425	+3.750%
2026-06-05	38.1900	38.6000	38.1900	38.6000	-4.691%	5	423	-9.689%
2026-06-04	39.2000	40.5000	39.1000	40.5000	-1.220%	11	423	-13.926%
2026-06-01	39.9000	41.0000	39.9000	41.0000	+8.782%	40	421	-14.976%
2026-05-27	36.9000	38.0000	36.9000	37.6900	+1.865%	39	450	-7.509%
2026-05-26	37.2500	37.2500	37.0000	37.0000	+8.824%	3	411	-5.784%
2026-05-21	34.0000	34.0000	34.0000	34.0000	+6.918%	2	412	+2.529%
2026-05-20	31.8000	31.8000	31.8000	31.8000	+2.913%	1	412	+9.623%
2026-05-19	30.9000	30.9000	30.9000	30.9000	-7.981%	1	408	+12.816%
2026-05-15	33.5800	33.5800	33.5800	33.5800	-9.997%	15	408	+3.812%
2026-05-14	37.3100	37.3100	37.3100	37.3100	+12.380%	2	407	-6.567%
2026-05-12	33.2000	33.2000	33.2000	33.2000	+0.151%	1	407	+5.000%
2026-05-08	33.1500	33.1500	33.1500	33.1500	+0.852%	4	407	+5.158%
2026-05-06	30.7000	32.8700	30.7000	32.8700	+11.803%	15	407	+6.054%
2026-05-05	28.4600	29.7000	28.4600	29.4000	+9.091%	17	407	+18.571%
2026-05-01	26.9500	26.9500	26.9500	26.9500	-0.185%	1	406	+29.351%
2026-04-30	25.7500	27.0000	25.7500	27.0000	+1.124%	2	406	+29.111%
2026-04-27	25.4000	26.7000	25.4000	26.7000	+1.482%	5	407	+30.562%
2026-04-24	26.3100	26.3100	26.3100	26.3100	+6.432%	3	407	+32.497%
2026-04-23	24.7200	24.7200	24.7200	24.7200	-4.186%	3	407	+41.019%
2026-04-22	25.8000	25.8000	25.8000	25.8000	+1.058%	1	407	+35.116%
2026-04-20	25.6000	25.9000	25.0000	25.5300	-1.581%	5	407	+36.545%
2026-04-17	24.1500	25.9600	23.1100	25.9400	+13.672%	10	407	+34.387%
2026-04-16	22.8200	22.8200	22.8200	22.8200	+5.893%	1	410	+52.761%
2026-04-15	20.5800	21.5500	20.5800	21.5500	+7.214%	16	410	+61.763%
2026-04-14	18.8000	20.1000	18.7500	20.1000	+12.291%	39	422	+73.433%
2026-04-13	16.2900	17.9000	16.2900	17.9000	+7.508%	40	414	+94.749%
2026-04-10	16.7000	16.8000	16.4800	16.6500	-1.770%	21	399	+109.369%
2026-04-09	16.2600	16.9500	16.0000	16.9500	+5.938%	9	394	+105.664%
2026-04-08	15.6000	16.2000	15.5000	16.0000	+25.984%	24	392	+117.875%
2026-04-07	12.7000	13.0000	12.7000	12.7000	-2.308%	133	384	+174.488%
2026-04-06	12.6000	13.0000	12.5000	13.0000	+7.438%	21	391	+168.154%
2026-04-02	11.0000	12.7000	11.0000	12.1000	-5.469%	9	397	+188.099%
2026-04-01	13.0000	13.0000	12.8000	12.8000	+11.304%	3	397	+172.344%
2026-03-31	10.5500	11.5000	10.2000	11.5000	+15.000%	12	400	+203.130%
2026-03-30	10.0000	10.0000	10.0000	10.0000	-4.762%	1	403	+248.600%
2026-03-27	10.5400	10.5400	10.5000	10.5000	-25.000%	5	403	+232.000%
2026-03-25	14.4000	14.4000	14.0000	14.0000	+6.061%	2	406	+149.000%
2026-03-24	13.0500	13.3800	13.0500	13.2000	-5.714%	37	406	+164.091%
2026-03-23	14.0000	14.5000	13.7000	14.0000	+15.702%	26	411	+149.000%
2026-03-20	12.7000	12.7000	12.1000	12.1000	-10.370%	4	399	+188.099%
2026-03-19	13.3000	13.6000	13.3000	13.5000	-17.178%	7	399	+158.222%
2026-03-16	16.3000	16.3000	16.3000	16.3000	+5.982%	1	399	+113.865%
2026-03-13	17.0000	17.0000	15.3800	15.3800	-6.448%	8	398	+126.658%
2026-03-12	17.3000	17.3000	16.2000	16.4400	-8.667%	4	396	+112.044%
2026-03-09	15.9100	18.0000	15.9100	18.0000	-3.795%	6	394	+93.667%
2026-03-05	20.3000	20.3000	18.7100	18.7100	-8.419%	16	398	+86.317%
2026-03-04	19.5500	20.4300	19.5500	20.4300	-1.400%	2	390	+70.631%
2026-02-26	20.7200	20.7200	20.7200	20.7200	+1.073%	3	390	+68.243%
2026-02-24	20.5000	20.5000	20.5000	20.5000	+1.135%	1	387	+70.049%
2026-02-19	20.2700	20.2700	20.2700	20.2700	+2.893%	9	387	+71.978%
2026-02-18	21.3000	21.3000	19.7000	19.7000	-1.401%	2	391	+76.954%
2026-02-17	19.9800	19.9800	19.9800	19.9800	-7.070%	1	391	+74.474%
2026-02-12	21.5000	21.5000	21.5000	21.5000	-6.886%	8	390	+62.140%
2026-02-10	23.0600	23.0900	23.0600	23.0900	+1.139%	2	390	+50.974%
2026-02-03	22.8300	22.8300	22.8300	22.8300	+2.377%	2	390	+52.694%
2026-01-29	21.8800	22.3000	21.8800	22.3000	-3.879%	6	391	+56.323%
2026-01-28	23.2000	23.2000	23.2000	23.2000	-2.110%	1	396	+50.259%
2026-01-27	23.7000	23.7000	23.7000	23.7000	+2.642%	3	395	+47.089%
2026-01-26	22.8700	23.0900	22.6000	23.0900	+10.215%	18	393	+50.974%
2026-01-21	19.8000	20.9500	19.8000	20.9500	+7.106%	6	406	+66.396%
2026-01-20	21.0000	22.9000	19.5500	19.5600	-17.189%	51	405	+78.221%
2026-01-16	23.6200	23.6200	23.6200	23.6200	-0.964%	20	392	+47.587%
2026-01-15	24.3200	24.3200	23.8500	23.8500	+3.696%	14	392	+46.164%
2026-01-14	23.4200	23.4200	23.0000	23.0000	-3.158%	2	391	+51.565%
2026-01-12	25.0000	25.0000	23.7500	23.7500	-2.263%	20	392	+46.779%
2026-01-09	23.5000	24.6800	23.1900	24.3000	+6.626%	17	380	+43.457%
2026-01-08	22.7900	22.7900	22.7900	22.7900	-0.350%	1	387	+52.962%
2026-01-06	22.2000	22.8700	22.2000	22.8700	+3.484%	2	386	+52.427%
2026-01-05	21.5000	22.1000	21.5000	22.1000	+10.500%	3	386	+57.738%
2026-01-02	20.0000	20.0000	20.0000	20.0000	-3.475%	6	386	+74.300%
2025-12-31	20.7200	20.7200	20.7200	20.7200	-4.030%	12	368	+68.243%
2025-12-30	21.5900	21.5900	21.5900	21.5900	-4.890%	1	368	+61.464%
2025-12-26	22.7000	22.7000	22.7000	22.7000	+1.748%	1	368	+53.568%
2025-12-24	22.3100	22.3100	22.3100	22.3100	+6.746%	2	367	+56.253%
2025-12-19	20.9000	20.9000	20.9000	20.9000	+5.609%	15	367	+66.794%
2025-12-18	19.7900	19.7900	19.7900	19.7900	-2.512%	2	352	+76.150%
2025-12-17	19.4100	20.3000	19.4100	20.3000	-4.245%	2	354	+71.724%
2025-12-15	21.2000	21.2000	21.2000	21.2000	-7.424%	2	353	+64.434%
2025-12-09	23.0000	23.0000	22.9000	22.9000	+1.778%	6	351	+52.227%
2025-12-01	22.0000	22.5000	22.0000	22.5000	+35.952%	6	346	+54.933%
2025-11-21	16.4200	16.5500	16.4200	16.5500	-5.212%	3	345	+110.634%
2025-11-20	17.4600	17.4600	17.4600	17.4600	-12.700%	30	347	+99.656%
2025-11-17	20.0000	20.0000	20.0000	20.0000	-16.667%	1	362	+74.300%
2025-11-13	24.0000	24.0000	24.0000	24.0000	+0.418%	1	362	+45.250%
2025-11-12	23.9000	23.9000	23.9000	23.9000	+29.539%	5	361	+45.858%
2025-11-07	21.0000	21.0000	18.4500	18.4500	-23.602%	3	361	+88.943%
2025-11-03	24.1500	24.1500	24.1500	24.1500	-1.549%	20	340	+44.348%
2025-10-31	23.9100	24.5300	23.9100	24.5300	-0.285%	17	340	+42.112%
2025-10-29	24.8500	24.8500	24.6000	24.6000	-1.600%	7	337	+41.707%
2025-10-28	25.0000	25.0000	25.0000	25.0000	+13.636%	1	337	+39.440%
2025-10-24	22.0000	22.0000	22.0000	22.0000	+7.004%	1	336	+58.455%
2025-10-21	20.3700	20.6200	20.3500	20.5600	+1.281%	6	336	+69.553%
2025-10-20	20.3000	20.3000	20.3000	20.3000	+4.747%	3	336	+71.724%
2025-10-17	19.3800	19.3800	19.3800	19.3800	-5.186%	1	336	+79.876%
2025-10-16	21.0000	21.0000	20.4400	20.4400	+1.692%	2	336	+70.548%
2025-10-15	20.3600	21.4200	19.2000	20.1000	+2.290%	51	337	+73.433%
2025-10-14	18.2000	19.6500	17.2500	19.6500	+2.880%	13	302	+77.405%
2025-10-13	18.4000	19.1000	18.4000	19.1000	+6.111%	6	298	+82.513%
2025-10-10	19.2000	20.7700	18.0000	18.0000	-14.081%	40	300	+93.667%
2025-10-09	21.3500	21.3500	20.9500	20.9500	-2.331%	5	322	+66.396%
2025-10-08	21.5500	21.5500	21.4500	21.4500	+3.075%	4	323	+62.517%
2025-10-07	20.5800	21.5000	20.5800	20.8100	-4.541%	3	319	+67.516%
2025-10-06	21.0500	21.8000	20.7000	21.8000	+4.808%	8	319	+59.908%
2025-10-03	20.8000	20.8000	20.8000	20.8000	+14.601%	30	314	+67.596%
2025-09-30	18.1300	18.1500	18.1300	18.1500	-4.474%	3	284	+92.066%
2025-09-24	19.0000	19.0000	19.0000	19.0000	-2.062%	1	282	+83.474%
2025-09-22	19.3600	19.4000	19.3600	19.4000	+10.040%	18	282	+79.691%
2025-09-18	18.0000	18.0000	17.6300	17.6300	+13.013%	2	276	+97.731%
2025-09-17	17.3000	17.3000	15.6000	15.6000	-10.857%	26	277	+123.462%
2025-09-16	17.5000	17.5000	17.5000	17.5000	+5.295%	1	264	+99.200%
2025-09-15	16.6200	16.6200	16.6200	16.6200	+2.151%	1	264	+109.747%
2025-09-12	16.4900	16.4900	16.2700	16.2700	+3.962%	4	265	+114.259%
2025-09-11	15.6500	15.6500	15.6500	15.6500	+13.160%	130	264	+122.748%
2025-09-09	13.8300	13.8300	13.8300	13.8300	+0.949%	1	134	+152.061%
2025-09-08	13.7000	13.7000	13.7000	13.7000	+16.596%	1	134	+154.453%
2025-09-03	11.7500	11.7500	11.7500	11.7500	+4.630%	1	135	+196.681%
2025-09-02	11.4100	11.4100	11.2300	11.2300	-16.568%	2	135	+210.419%
2025-08-29	13.4600	13.4600	13.4600	13.4600	-1.752%	1	133	+158.990%
2025-08-27	13.7000	13.7000	13.7000	13.7000	+8.300%	1	133	+154.453%
2025-08-26	12.6500	12.6500	12.6500	12.6500	-2.692%	2	135	+175.573%
2025-08-22	12.0000	13.0000	12.0000	13.0000	+15.044%	24	135	+168.154%
2025-08-21	11.3000	11.3000	11.3000	11.3000	0.000%	1	111	+208.496%
2025-08-20	11.4900	11.4900	11.3000	11.3000	-12.403%	2	111	+208.496%
2025-08-18	12.0000	12.9000	12.0000	12.9000	+1.575%	3	111	+170.233%
2025-08-15	12.7000	12.7000	12.7000	12.7000	-5.856%	1	108	+174.488%
2025-08-13	13.0000	13.4900	13.0000	13.4900	+12.417%	4	108	+158.414%
2025-08-12	12.3000	12.9000	12.0000	12.0000	+1.695%	6	106	+190.500%
2025-08-11	11.8000	11.8000	11.8000	11.8000	+6.306%	1	104	+195.424%
2025-08-08	11.3000	11.8000	11.1000	11.1000	+4.717%	7	104	+214.054%
2025-08-06	10.6000	10.6000	10.6000	10.6000	+3.922%	1	103	+228.868%
2025-08-04	10.2000	10.2000	10.2000	10.2000	+4.082%	1	102	+241.765%
2025-08-01	10.8500	11.0000	9.8000	9.8000	-20.968%	17	101	+255.714%
2025-07-31	12.4000	12.4000	12.4000	12.4000	+4.027%	1	95	+181.129%
2025-07-30	11.6000	11.9200	11.6000	11.9200	-3.089%	4	96	+192.450%
2025-07-29	12.2000	12.3000	12.2000	12.3000	+6.957%	2	95	+183.415%
2025-07-24	11.5000	11.5000	11.5000	11.5000	-4.167%	1	96	+203.130%
2025-07-23	12.0000	12.0000	12.0000	12.0000	+8.108%	2	97	+190.500%
2025-07-22	11.0000	11.1000	11.0000	11.1000	-0.893%	3	95	+214.054%
2025-07-21	11.3000	11.3000	11.2000	11.2000	+6.667%	2	94	+211.250%
2025-07-18	10.5000	10.5000	10.5000	10.5000	0.000%	1	94	+232.000%
2025-07-15	10.2500	10.5000	10.2500	10.5000	-0.380%	2	95	+232.000%
2025-07-11	10.4300	10.5500	10.3000	10.5400	-0.566%	6	94	+230.740%
2025-07-10	10.6000	10.6000	10.6000	10.6000	+4.126%	1	88	+228.868%
2025-07-09	10.1800	10.1800	10.1800	10.1800	-3.690%	1	88	+242.436%
2025-07-07	10.5700	10.5700	10.5700	10.5700	+5.700%	1	87	+229.801%
2025-07-03	10.0000	10.0000	10.0000	10.0000	+11.111%	1	88	+248.600%
2025-07-02	9.0000	9.0000	9.0000	9.0000	+5.882%	2	88	+287.333%
2025-06-27	8.2000	8.5000	8.2000	8.5000	+3.659%	3	89	+310.118%
2025-06-26	6.8000	8.2000	6.8000	8.2000	+60.784%	3	91	+325.122%
2025-06-23	5.1000	5.1000	5.1000	5.1000	-25.547%	2	92	+583.529%
2025-06-20	6.6100	6.8500	6.6100	6.8500	-6.164%	4	94	+408.905%
2025-06-17	7.2500	7.3000	7.2500	7.3000	+6.725%	2	95	+377.534%
2025-06-11	6.8400	6.8400	6.8400	6.8400	+17.728%	7	93	+409.649%
2025-06-02	5.8100	5.8100	5.8100	5.8100	-18.169%	3	86	+500.000%
2025-05-30	7.1000	7.1000	7.1000	7.1000	+5.341%	2	86	+390.986%
2025-05-29	6.7400	6.7400	6.7400	6.7400	+1.506%	1	85	+417.211%
2025-05-27	6.6400	6.6400	6.6400	6.6400	-15.198%	5	84	+425.000%
2025-05-19	7.8300	7.8300	7.8300	7.8300	-7.882%	8	84	+345.211%
2025-05-13	8.5000	8.5000	8.5000	8.5000	+70.000%	2	76	+310.118%
2025-05-08	5.0000	5.0000	5.0000	5.0000	+14.416%	4	74	+597.200%
2025-05-07	4.3700	4.3700	4.3700	4.3700	-0.682%	1	74	+697.712%
2025-05-06	4.4000	4.4000	4.4000	4.4000	+91.304%	1	74	+692.273%
2025-04-22	3.0000	3.0000	2.3000	2.3000	+12.195%	5	73	+1,415.652%
2025-04-21	2.0500	2.0500	2.0500	2.0500	-18.000%	1	76	+1,600.488%
2025-04-17	2.5000	2.5000	2.5000	2.5000	+7.759%	5	72	+1,294.400%
2025-04-16	2.5000	2.5000	2.3200	2.3200	-9.020%	3	72	+1,402.586%
2025-04-15	2.7000	2.7000	2.5500	2.5500	-15.000%	5	69	+1,267.059%
2025-04-11	3.0000	3.0000	3.0000	3.0000	+33.333%	2	68	+1,062.000%
2025-04-10	2.2500	2.2500	2.2500	2.2500	-21.053%	1	67	+1,449.333%
2025-04-09	2.8500	2.8500	2.8500	2.8500	+103.571%	1	68	+1,123.158%
2025-04-08	1.4000	1.4000	1.4000	1.4000	-48.148%	1	67	+2,390.000%
2025-04-07	1.5500	3.0000	1.5500	2.7000	+58.824%	8	68	+1,191.111%
2025-04-04	2.0000	2.2500	1.7000	1.7000	-44.625%	54	63	+1,950.588%
2025-04-03	3.0700	3.0700	3.0700	3.0700	+9.643%	1	72	+1,035.505%
2025-03-31	2.8000	2.8000	2.8000	2.8000	-20.000%	1	71	+1,145.000%
2025-03-28	3.5000	3.5000	3.5000	3.5000	-25.532%	12	70	+896.000%
2025-03-24	4.7000	4.7000	4.7000	4.7000	+10.588%	4	70	+641.702%
2025-03-18	4.2500	4.2500	4.2500	4.2500	-3.409%	1	66	+720.235%
2025-03-14	4.4000	4.4000	4.4000	4.4000	+15.789%	2	66	+692.273%
2025-03-13	3.8000	3.8000	3.8000	3.8000	-42.685%	1	65	+817.368%
2025-03-07	6.6300	6.6300	6.6300	6.6300	-5.286%	2	65	+425.792%
2025-03-06	7.0000	7.0000	7.0000	7.0000	-41.667%	1	64	+398.000%
2025-01-24	12.0000	12.0000	12.0000	12.0000	+33.333%	18	64	+190.500%
2025-01-15	9.0000	9.0000	9.0000	9.0000	+17.035%	2	55	+287.333%
2025-01-14	7.6900	7.6900	7.6900	7.6900	+9.857%	1	55	+353.316%
2025-01-10	7.0000	7.0000	7.0000	7.0000	-14.634%	2	54	+398.000%
2024-12-31	8.2000	8.2000	8.2000	8.2000	-41.429%	5	54	+325.122%
2024-12-26	11.2000	14.0000	11.2000	14.0000	+45.833%	5	54	+149.000%
2024-12-20	9.6000	9.6000	9.6000	9.6000	+2.019%	1	49	+263.125%
2024-12-19	9.4100	9.4100	9.4100	9.4100	-21.583%	1	48	+270.457%
2024-12-17	12.0000	12.0000	12.0000	12.0000	-0.826%	1	47	+190.500%
2024-12-13	12.1000	12.1000	12.1000	12.1000	-6.202%	2	46	+188.099%
2024-12-12	12.9000	12.9000	12.9000	12.9000	+10.730%	1	46	+170.233%
2024-11-25	11.6500	11.6500	11.6500	11.6500	+4.955%	1	45	+199.227%
2024-11-22	11.1000	11.1000	11.1000	11.1000	+14.433%	2	44	+214.054%
2024-11-20	9.7000	9.7000	9.7000	9.7000	-13.778%	10	44	+259.381%
2024-11-14	11.3000	11.3000	11.2500	11.2500	-7.635%	4	47	+209.867%
2024-11-11	12.7200	12.7200	12.1800	12.1800	+1.500%	10	43	+186.207%
2024-11-08	12.0000	12.0000	12.0000	12.0000	+44.578%	2	35	+190.500%
2024-10-21	8.3000	8.3000	8.3000	8.3000	-2.353%	1	34	+320.000%
2024-10-18	8.5000	8.5000	8.5000	8.5000	0.000%	66	33	+310.118%