VTI270115C00355000
VTI Jan 15 2027 355.00 Call
optionOPRA
EODNov 5, 2026
17.72USD-24.596%(-5.78)18Vol173OI
VTI270115C00355000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 19.8000 | 19.8000 | 17.7200 | 17.7200 | -24.596% | 18 | 178 | 0.000% |
| 2026-10-30 | 26.5000 | 26.5000 | 23.5000 | 23.5000 | -22.442% | 2 | 180 | -24.596% |
| 2026-10-29 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +9.111% | 1 | 181 | -41.518% |
| 2026-10-22 | 27.7700 | 27.7700 | 27.7700 | 27.7700 | -13.219% | 1 | 182 | -36.190% |
| 2026-10-05 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +2.894% | 2 | 184 | -44.625% |
| 2026-09-23 | 32.3000 | 32.3000 | 31.1000 | 31.1000 | -7.715% | 3 | 187 | -43.023% |
| 2026-09-22 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | +2.121% | 3 | 187 | -47.418% |
| 2026-09-21 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +13.014% | 5 | 187 | -46.303% |
| 2026-09-14 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -15.485% | 1 | 188 | -39.315% |
| 2026-08-20 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | -11.068% | 1 | 187 | -48.712% |
| 2026-08-17 | 38.8500 | 38.8500 | 38.8500 | 38.8500 | +2.183% | 1 | 188 | -54.389% |
| 2026-08-10 | 38.0200 | 38.0200 | 38.0200 | 38.0200 | +36.272% | 1 | 189 | -53.393% |
| 2026-07-23 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | -12.813% | 1 | 190 | -36.487% |
| 2026-07-14 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +2.795% | 6 | 190 | -44.625% |
| 2026-07-01 | 31.1300 | 31.1300 | 31.1300 | 31.1300 | -15.408% | 1 | 190 | -43.077% |
| 2026-06-04 | 36.0000 | 36.8000 | 36.0000 | 36.8000 | +2.364% | 7 | 196 | -51.848% |
| 2026-06-03 | 35.9500 | 35.9500 | 35.9500 | 35.9500 | -2.838% | 2 | 198 | -50.709% |
| 2026-06-02 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +1.928% | 31 | 187 | -52.108% |
| 2026-06-01 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | +3.714% | 18 | 205 | -51.185% |
| 2026-05-28 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +4.478% | 1 | 206 | -49.371% |
| 2026-05-27 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | 0.000% | 18 | 188 | -47.104% |
| 2026-05-26 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +9.836% | 4 | 188 | -47.104% |
| 2026-05-21 | 31.0000 | 31.0000 | 30.5000 | 30.5000 | +11.558% | 5 | 189 | -41.902% |
| 2026-05-19 | 27.3400 | 27.3400 | 27.3400 | 27.3400 | -10.945% | 1 | 190 | -35.187% |
| 2026-05-11 | 30.6300 | 30.7000 | 30.6300 | 30.7000 | +4.422% | 20 | 190 | -42.280% |
| 2026-05-07 | 29.3000 | 29.4000 | 29.3000 | 29.4000 | +7.692% | 7 | 185 | -39.728% |
| 2026-05-06 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +10.081% | 1 | 192 | -35.092% |
| 2026-05-04 | 25.9000 | 25.9000 | 24.8000 | 24.8000 | +0.813% | 8 | 191 | -28.548% |
| 2026-05-01 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +2.500% | 1 | 182 | -27.967% |
| 2026-04-30 | 22.2500 | 24.0000 | 22.2500 | 24.0000 | +2.784% | 2 | 182 | -26.167% |
| 2026-04-27 | 23.0000 | 23.3500 | 23.0000 | 23.3500 | +5.944% | 2 | 182 | -24.111% |
| 2026-04-20 | 21.9500 | 22.0400 | 21.9500 | 22.0400 | +11.482% | 2 | 181 | -19.601% |
| 2026-04-16 | 20.4000 | 20.4000 | 19.7700 | 19.7700 | +11.067% | 3 | 183 | -10.369% |
| 2026-04-15 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +3.790% | 1 | 181 | -0.449% |
| 2026-04-14 | 15.7900 | 17.1500 | 15.7900 | 17.1500 | +19.097% | 36 | 181 | +3.324% |
| 2026-04-13 | 14.4000 | 14.6000 | 14.1900 | 14.4000 | +3.597% | 28 | 177 | +23.056% |
| 2026-04-10 | 14.3000 | 14.3000 | 13.9000 | 13.9000 | 0.000% | 2 | 176 | +27.482% |
| 2026-04-09 | 13.7000 | 13.9900 | 13.7000 | 13.9000 | +2.206% | 3 | 175 | +27.482% |
| 2026-04-08 | 13.5000 | 13.6500 | 13.4000 | 13.6000 | +32.167% | 8 | 174 | +30.294% |
| 2026-04-06 | 10.5000 | 10.5000 | 10.2500 | 10.2900 | +0.390% | 5 | 174 | +72.206% |
| 2026-04-01 | 10.2000 | 10.2500 | 10.2000 | 10.2500 | +20.588% | 2 | 180 | +72.878% |
| 2026-03-27 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -15.000% | 1 | 181 | +108.471% |
| 2026-03-26 | 10.6100 | 11.0000 | 10.0000 | 10.0000 | -11.504% | 8 | 181 | +77.200% |
| 2026-03-25 | 11.6000 | 11.6000 | 11.3000 | 11.3000 | -3.253% | 21 | 178 | +56.814% |
| 2026-03-23 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -1.849% | 5 | 167 | +51.712% |
| 2026-03-18 | 12.6500 | 12.6500 | 11.9000 | 11.9000 | -14.388% | 25 | 167 | +48.908% |
| 2026-03-16 | 13.9500 | 13.9500 | 13.9000 | 13.9000 | -19.792% | 5 | 168 | +27.482% |
| 2026-03-04 | 17.3000 | 17.3300 | 17.3000 | 17.3300 | +1.941% | 3 | 173 | +2.250% |
| 2026-03-02 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -9.958% | 1 | 171 | +4.235% |
| 2026-02-25 | 18.9800 | 18.9800 | 18.8800 | 18.8800 | +4.889% | 2 | 171 | -6.144% |
| 2026-02-13 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -4.255% | 1 | 171 | -1.556% |
| 2026-02-06 | 17.5500 | 18.8000 | 17.5500 | 18.8000 | +13.390% | 2 | 171 | -5.745% |
| 2026-02-05 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | -15.623% | 2 | 169 | +6.876% |
| 2026-02-03 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -4.146% | 1 | 167 | -9.822% |
| 2026-01-28 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +2.500% | 30 | 166 | -13.561% |
| 2026-01-26 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +14.220% | 1 | 166 | -11.400% |
| 2026-01-21 | 16.1000 | 17.6700 | 16.1000 | 17.5100 | -9.742% | 94 | 165 | +1.199% |
| 2026-01-16 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -4.292% | 18 | 142 | -8.660% |
| 2026-01-14 | 20.2700 | 20.2700 | 20.2700 | 20.2700 | -11.870% | 6 | 142 | -12.580% |
| 2026-01-13 | 21.5000 | 23.0000 | 21.5000 | 23.0000 | +9.628% | 100 | 136 | -22.957% |
| 2026-01-07 | 20.9800 | 20.9800 | 20.9800 | 20.9800 | +4.900% | 1 | 40 | -15.539% |
| 2026-01-06 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +3.896% | 2 | 40 | -11.400% |
| 2025-12-24 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +1.156% | 1 | 37 | -7.948% |
| 2025-12-22 | 19.0300 | 19.0300 | 19.0300 | 19.0300 | -3.204% | 1 | 37 | -6.884% |
| 2025-12-02 | 19.6600 | 19.6600 | 19.6600 | 19.6600 | +35.680% | 1 | 36 | -9.868% |
| 2025-11-20 | 15.3900 | 15.3900 | 14.4900 | 14.4900 | -17.436% | 2 | 35 | +22.291% |
| 2025-11-17 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -10.000% | 1 | 37 | +0.969% |
| 2025-11-04 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -9.722% | 13 | 36 | -9.128% |
| 2025-10-30 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +16.757% | 4 | 36 | -17.963% |
| 2025-10-23 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +13.497% | 2 | 32 | -4.216% |
| 2025-10-13 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -11.653% | 7 | 34 | +8.712% |
| 2025-10-08 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +5.368% | 1 | 27 | -3.957% |
| 2025-10-02 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | +2.638% | 1 | 26 | +1.199% |
| 2025-09-22 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | +6.625% | 1 | 25 | +3.869% |
| 2025-09-18 | 15.8000 | 16.0000 | 15.8000 | 16.0000 | +37.694% | 11 | 25 | +10.750% |
| 2025-09-08 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | -1.525% | 2 | 22 | +52.496% |
| 2025-09-05 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +9.259% | 2 | 20 | +50.169% |
| 2025-08-29 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -0.461% | 3 | 18 | +64.074% |
| 2025-08-22 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +16.667% | 5 | 18 | +63.318% |
| 2025-08-20 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +17.722% | 5 | 19 | +90.538% |
| 2025-08-01 | 8.2000 | 8.2000 | 7.9000 | 7.9000 | -25.472% | 2 | 14 | +124.304% |
| 2025-07-30 | 10.5000 | 10.6000 | 10.5000 | 10.6000 | +96.296% | 3 | 14 | +67.170% |
| 2025-06-03 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -4.255% | 1 | 14 | +228.148% |
| 2025-05-19 | 6.1800 | 6.1800 | 5.6400 | 5.6400 | +3.867% | 2 | 15 | +214.184% |
| 2025-05-16 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -53.590% | 2 | 15 | +226.335% |
| 2024-11-25 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +37.647% | 1 | 14 | +51.453% |
| 2024-11-20 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -7.306% | 1 | 15 | +108.471% |
| 2024-11-14 | 9.9000 | 9.9000 | 9.1700 | 9.1700 | -13.735% | 19 | 16 | +93.239% |
| 2024-11-11 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +41.733% | 1 | 4 | +66.698% |
| 2024-11-07 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +47.059% | 1 | 3 | +136.267% |
| 2024-10-04 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 4 | 2 | +247.451% |