Dark

VTI20270115C360
VTI Jan 15 2027 360.00 Call (VTI270115C00360000)
option OPRA

EOD

Jun 26, 2026

23.80-18.297%(-5.33)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	24.0300	24.6000	23.5000	23.8000	-18.297%	157	431	0.000%
2026-06-17	29.2000	29.2000	29.1300	29.1300	-3.988%	2	294	-18.297%
2026-06-16	30.6300	30.6300	30.3400	30.3400	-2.912%	3	294	-21.556%
2026-06-15	30.5000	31.2500	30.5000	31.2500	+34.931%	2	295	-23.840%
2026-06-09	23.1600	23.1600	23.1600	23.1600	-18.163%	2	295	+2.763%
2026-06-05	30.8500	30.8500	28.3000	28.3000	-11.563%	2	293	-15.901%
2026-06-03	32.0000	32.0000	32.0000	32.0000	-3.614%	1	294	-25.625%
2026-06-02	33.2000	33.2000	33.2000	33.2000	+3.912%	33	293	-28.313%
2026-05-29	31.9500	31.9500	31.9500	31.9500	+4.344%	2	278	-25.509%
2026-05-26	30.0000	30.6200	30.0000	30.6200	+5.586%	5	280	-22.273%
2026-05-22	29.0000	29.0000	29.0000	29.0000	+23.195%	1	283	-17.931%
2026-05-19	23.5400	23.5400	23.5400	23.5400	-6.957%	4	283	+1.105%
2026-05-18	25.3000	25.3000	25.3000	25.3000	-5.491%	1	283	-5.929%
2026-05-15	25.7000	26.7700	25.7000	26.7700	-4.699%	30	283	-11.095%
2026-05-14	28.0900	28.0900	28.0900	28.0900	+0.143%	2	263	-15.272%
2026-05-13	28.0500	28.0500	28.0500	28.0500	+6.654%	6	257	-15.152%
2026-05-07	26.2000	26.5000	26.1000	26.3000	+1.938%	16	257	-9.506%
2026-05-06	24.0000	25.8000	23.8500	25.8000	+13.656%	66	252	-7.752%
2026-05-05	22.7000	22.7000	22.7000	22.7000	+14.070%	1	218	+4.846%
2026-05-04	21.2200	21.2200	19.9000	19.9000	-8.083%	3	219	+19.598%
2026-05-01	21.4500	21.6500	21.4500	21.6500	+5.250%	12	229	+9.931%
2026-04-30	19.9000	20.5700	19.7200	20.5700	+4.735%	23	229	+15.702%
2026-04-28	19.6400	19.6400	19.6400	19.6400	-3.489%	1	228	+21.181%
2026-04-27	20.2000	20.3500	20.2000	20.3500	+2.830%	4	228	+16.953%
2026-04-24	19.7900	19.7900	19.7900	19.7900	+12.125%	1	228	+20.263%
2026-04-23	19.6200	19.8000	17.6500	17.6500	-8.549%	3	228	+34.844%
2026-04-22	19.3000	19.3000	19.3000	19.3000	+2.660%	1	229	+23.316%
2026-04-21	19.7000	19.7000	18.8000	18.8000	-0.529%	7	221	+26.596%
2026-04-20	19.2000	19.2000	18.9000	18.9000	-1.408%	5	221	+25.926%
2026-04-17	18.2000	19.6000	18.2000	19.1700	+13.432%	6	222	+24.152%
2026-04-16	16.4000	17.0000	16.4000	16.9000	+2.611%	9	221	+40.828%
2026-04-15	15.0000	16.4700	15.0000	16.4700	+12.041%	35	223	+44.505%
2026-04-14	13.7000	14.7000	13.7000	14.7000	+21.488%	10	195	+61.905%
2026-04-13	12.1000	12.1000	12.1000	12.1000	+35.650%	1	189	+96.694%
2026-04-07	7.5000	8.9200	7.5000	8.9200	+5.562%	3	188	+166.816%
2026-04-06	8.3000	8.4500	8.3000	8.4500	+5.625%	18	187	+181.657%
2026-04-02	8.0000	8.0000	8.0000	8.0000	0.000%	2	181	+197.500%
2026-03-31	7.2900	8.0000	7.2900	8.0000	-2.439%	3	181	+197.500%
2026-03-26	8.5500	8.5500	8.2000	8.2000	-14.583%	7	179	+190.244%
2026-03-25	9.6000	9.6000	9.6000	9.6000	+2.128%	1	182	+147.917%
2026-03-23	9.7000	9.7000	9.3000	9.4000	+10.329%	15	182	+153.191%
2026-03-20	9.0500	9.0500	8.5200	8.5200	-24.267%	2	169	+179.343%
2026-03-16	11.2500	11.2500	11.2500	11.2500	+2.646%	1	168	+111.556%
2026-03-13	11.0000	11.0000	10.9600	10.9600	-8.361%	2	167	+117.153%
2026-03-12	11.9600	11.9600	11.9600	11.9600	+5.374%	7	166	+98.997%
2026-03-09	11.3500	11.3500	11.3500	11.3500	-10.630%	1	166	+109.692%
2026-03-06	12.7000	12.7000	12.7000	12.7000	-1.474%	1	165	+87.402%
2026-03-05	13.6900	13.6900	12.8900	12.8900	-6.594%	8	165	+84.639%
2026-03-03	13.7000	13.8000	13.7000	13.8000	-0.361%	2	164	+72.464%
2026-03-02	13.8500	13.8500	13.8500	13.8500	-4.417%	1	164	+71.841%
2026-02-27	14.4600	14.5200	14.4600	14.4900	+3.500%	16	163	+64.251%
2026-02-12	15.0000	15.0000	14.0000	14.0000	-20.000%	2	163	+70.000%
2026-02-10	17.5000	17.5000	17.5000	17.5000	+26.812%	5	162	+36.000%
2026-02-05	15.0700	15.0700	13.6000	13.8000	-18.824%	48	157	+72.464%
2026-01-30	16.0000	17.0000	16.0000	17.0000	-0.059%	2	157	+40.000%
2026-01-29	17.0100	17.0100	17.0100	17.0100	+12.129%	5	158	+39.918%
2026-01-21	15.2100	15.2100	15.1700	15.1700	+5.347%	2	158	+56.889%
2026-01-20	15.0000	15.0000	14.4000	14.4000	-20.000%	2	158	+65.278%
2026-01-16	18.0000	18.0000	18.0000	18.0000	+4.348%	1	158	+32.222%
2026-01-14	17.2000	17.4400	17.2000	17.2500	-2.762%	62	158	+37.971%
2026-01-13	19.3000	19.3000	17.7400	17.7400	-8.083%	2	124	+34.160%
2026-01-12	19.3000	19.3000	19.3000	19.3000	+7.044%	4	124	+23.316%
2026-01-09	18.0300	18.0300	18.0300	18.0300	+2.501%	1	126	+32.002%
2026-01-06	16.9600	17.5900	16.9600	17.5900	+16.799%	60	126	+35.304%
2025-12-31	15.0600	15.0600	15.0600	15.0600	-8.727%	1	103	+58.035%
2025-12-29	16.5000	16.5000	16.5000	16.5000	+7.143%	3	103	+44.242%
2025-12-22	16.3000	16.3000	15.4000	15.4000	-14.681%	3	97	+54.545%
2025-12-12	18.0500	18.0500	18.0500	18.0500	+1.404%	1	97	+31.856%
2025-12-09	18.0000	18.0000	17.8000	17.8000	+1.714%	27	96	+33.708%
2025-12-08	17.5000	17.5000	17.5000	17.5000	-6.667%	10	98	+36.000%
2025-12-05	18.7500	18.7500	18.7500	18.7500	+10.229%	1	88	+26.933%
2025-12-03	17.0100	17.0100	17.0100	17.0100	+30.846%	1	87	+39.918%
2025-11-21	13.0000	13.0000	13.0000	13.0000	-33.333%	5	88	+83.077%
2025-10-29	19.5000	19.5000	19.5000	19.5000	+15.385%	1	83	+22.051%
2025-10-24	16.5500	16.9000	16.5500	16.9000	+20.801%	11	84	+40.828%
2025-10-22	13.9900	13.9900	13.9900	13.9900	-0.214%	5	74	+70.122%
2025-10-17	14.0200	14.0200	14.0200	14.0200	-10.128%	2	74	+69.757%
2025-10-16	15.6000	15.6000	15.6000	15.6000	-1.515%	1	73	+52.564%
2025-10-15	15.8400	15.8400	15.8400	15.8400	+3.869%	1	73	+50.253%
2025-10-14	13.2000	15.2500	13.2000	15.2500	-6.728%	5	72	+56.066%
2025-10-08	16.0900	16.3500	16.0900	16.3500	+17.204%	2	68	+45.566%
2025-09-29	13.9000	13.9500	13.8000	13.9500	-4.124%	15	68	+70.609%
2025-09-22	13.2500	14.5500	13.2500	14.5500	+6.907%	2	53	+63.574%
2025-09-19	13.6100	13.6100	13.6100	13.6100	+5.586%	1	53	+74.871%
2025-09-16	12.8900	12.8900	12.8900	12.8900	+3.952%	1	53	+84.639%
2025-09-15	12.4000	12.4000	12.4000	12.4000	+4.202%	1	52	+91.935%
2025-09-11	11.9000	11.9000	11.9000	11.9000	+10.185%	10	52	+100.000%
2025-09-10	10.6000	10.8000	10.6000	10.8000	+8.000%	4	45	+120.370%
2025-09-09	10.0000	10.0000	10.0000	10.0000	-9.091%	1	43	+138.000%
2025-09-05	11.0000	11.0000	11.0000	11.0000	+46.082%	1	42	+116.364%
2025-09-02	7.7200	7.7200	7.4800	7.5300	-19.894%	3	42	+216.069%
2025-08-29	8.7700	10.3000	8.6600	9.4000	+8.671%	4	41	+153.191%
2025-07-25	8.6000	8.6500	8.6000	8.6500	+4.848%	6	41	+175.145%
2025-07-24	8.2500	8.2500	8.2500	8.2500	+14.266%	6	35	+188.485%
2025-07-21	7.2200	7.2200	7.2200	7.2200	+0.278%	1	30	+229.640%
2025-07-18	7.2000	7.2000	7.2000	7.2000	-1.370%	1	30	+230.556%
2025-07-10	7.3000	7.3000	7.3000	7.3000	+81.592%	1	30	+226.027%
2025-05-27	3.1300	4.8500	3.1300	4.0200	-4.286%	6	29	+492.040%
2025-05-15	4.0000	4.2000	4.0000	4.2000	+2.439%	2	28	+466.667%
2025-05-13	3.8000	4.1000	3.8000	4.1000	+4.859%	2	27	+480.488%
2025-05-12	3.3000	3.9100	3.3000	3.9100	+225.833%	21	25	+508.696%
2025-04-09	1.2000	1.2000	1.2000	1.2000	-61.415%	1	7	+1,883.333%
2025-04-07	3.1100	3.1100	3.1100	3.1100	+38.222%	1	7	+665.273%
2025-03-28	2.2500	2.2500	2.2500	2.2500	-27.653%	2	7	+957.778%
2025-03-19	3.1100	3.1100	3.1100	3.1100	+5.424%	1	7	+665.273%
2025-03-10	2.9500	2.9500	2.9500	2.9500	-26.799%	1	6	+706.780%
2025-03-04	4.0300	4.0300	4.0300	4.0300	-21.135%	1	4	+490.571%
2025-02-27	5.1100	5.1100	5.1100	5.1100	-14.548%	1	4	+365.753%
2025-02-03	5.9800	5.9800	5.9800	5.9800	-8.000%	1	3	+297.993%
2025-01-17	6.5000	6.5000	6.5000	6.5000	+27.202%	2	3	+266.154%
2025-01-10	5.1100	5.1100	5.1100	5.1100	-51.333%	2	3	+365.753%
2024-12-26	10.5000	10.5000	10.5000	10.5000	+9.375%	1	2	+126.667%
2024-12-09	9.6000	9.6000	9.6000	9.6000	0.000%	1	1	+147.917%