VTI270115C00360000
VTI Jan 15 2027 360.00 Call
optionOPRA
EODNov 5, 2026
13.75USD-40.835%(-9.49)16Vol390OI
VTI270115C00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 14.8000 | 14.8000 | 13.2900 | 13.7500 | -40.835% | 16 | 408 | 0.000% |
| 2026-11-04 | 23.2400 | 23.2400 | 23.2400 | 23.2400 | +19.179% | 1 | 413 | -40.835% |
| 2026-11-03 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -2.695% | 1 | 413 | -29.487% |
| 2026-10-30 | 20.0000 | 20.0400 | 19.8600 | 20.0400 | -19.840% | 10 | 413 | -31.387% |
| 2026-10-16 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -1.691% | 2 | 413 | -45.000% |
| 2026-10-14 | 26.2700 | 26.2700 | 25.4300 | 25.4300 | +1.720% | 2 | 414 | -45.930% |
| 2026-09-30 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -2.344% | 2 | 414 | -45.000% |
| 2026-09-28 | 26.0500 | 26.0500 | 25.6000 | 25.6000 | -0.156% | 2 | 415 | -46.289% |
| 2026-09-17 | 25.5000 | 25.6400 | 25.4800 | 25.6400 | +14.464% | 4 | 416 | -46.373% |
| 2026-09-16 | 21.7200 | 22.4000 | 21.7200 | 22.4000 | -24.933% | 54 | 425 | -38.616% |
| 2026-08-25 | 29.8900 | 29.8900 | 29.8400 | 29.8400 | -7.616% | 7 | 425 | -53.921% |
| 2026-08-18 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -6.782% | 1 | 425 | -57.430% |
| 2026-08-17 | 34.6500 | 34.6500 | 34.6500 | 34.6500 | +1.762% | 1 | 425 | -60.317% |
| 2026-08-12 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | -3.267% | 1 | 425 | -59.618% |
| 2026-08-05 | 35.2000 | 35.2000 | 34.8500 | 35.2000 | +10.345% | 9 | 420 | -60.938% |
| 2026-08-04 | 32.2400 | 32.2400 | 31.9000 | 31.9000 | +25.098% | 3 | 421 | -56.897% |
| 2026-08-03 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +27.500% | 2 | 423 | -46.078% |
| 2026-07-29 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -14.894% | 8 | 423 | -31.250% |
| 2026-07-28 | 23.1800 | 23.6000 | 23.1800 | 23.5000 | -18.459% | 5 | 425 | -41.489% |
| 2026-07-15 | 28.7900 | 28.9900 | 28.7900 | 28.8200 | +2.929% | 5 | 428 | -52.290% |
| 2026-07-14 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +13.821% | 3 | 428 | -50.893% |
| 2026-07-08 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -6.535% | 1 | 429 | -44.106% |
| 2026-07-02 | 26.2000 | 26.3200 | 26.2000 | 26.3200 | +10.588% | 2 | 429 | -47.758% |
| 2026-06-26 | 24.0300 | 24.6000 | 23.5000 | 23.8000 | -18.297% | 157 | 295 | -42.227% |
| 2026-06-17 | 29.2000 | 29.2000 | 29.1300 | 29.1300 | -3.988% | 2 | 294 | -52.798% |
| 2026-06-16 | 30.6300 | 30.6300 | 30.3400 | 30.3400 | -2.912% | 3 | 295 | -54.680% |
| 2026-06-15 | 30.5000 | 31.2500 | 30.5000 | 31.2500 | +34.931% | 2 | 295 | -56.000% |
| 2026-06-09 | 23.1600 | 23.1600 | 23.1600 | 23.1600 | -18.163% | 2 | 293 | -40.630% |
| 2026-06-05 | 30.8500 | 30.8500 | 28.3000 | 28.3000 | -11.562% | 2 | 294 | -51.413% |
| 2026-06-03 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -3.614% | 1 | 293 | -57.031% |
| 2026-06-02 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | +3.912% | 33 | 278 | -58.584% |
| 2026-05-29 | 31.9500 | 31.9500 | 31.9500 | 31.9500 | +4.344% | 2 | 280 | -56.964% |
| 2026-05-26 | 30.0000 | 30.6200 | 30.0000 | 30.6200 | +5.586% | 5 | 283 | -55.095% |
| 2026-05-22 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +23.195% | 1 | 283 | -52.586% |
| 2026-05-19 | 23.5400 | 23.5400 | 23.5400 | 23.5400 | -6.957% | 4 | 283 | -41.589% |
| 2026-05-18 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -5.491% | 1 | 283 | -45.652% |
| 2026-05-15 | 25.7000 | 26.7700 | 25.7000 | 26.7700 | -4.699% | 30 | 283 | -48.637% |
| 2026-05-14 | 28.0900 | 28.0900 | 28.0900 | 28.0900 | +0.143% | 2 | 263 | -51.050% |
| 2026-05-13 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | +6.654% | 6 | 257 | -50.980% |
| 2026-05-07 | 26.2000 | 26.5000 | 26.1000 | 26.3000 | +1.938% | 16 | 257 | -47.719% |
| 2026-05-06 | 24.0000 | 25.8000 | 23.8500 | 25.8000 | +13.656% | 66 | 252 | -46.705% |
| 2026-05-05 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +14.070% | 1 | 218 | -39.427% |
| 2026-05-04 | 21.2200 | 21.2200 | 19.9000 | 19.9000 | -8.083% | 3 | 219 | -30.905% |
| 2026-05-01 | 21.4500 | 21.6500 | 21.4500 | 21.6500 | +5.250% | 12 | 229 | -36.490% |
| 2026-04-30 | 19.9000 | 20.5700 | 19.7200 | 20.5700 | +4.735% | 23 | 229 | -33.155% |
| 2026-04-28 | 19.6400 | 19.6400 | 19.6400 | 19.6400 | -3.489% | 1 | 228 | -29.990% |
| 2026-04-27 | 20.2000 | 20.3500 | 20.2000 | 20.3500 | +2.830% | 4 | 228 | -32.432% |
| 2026-04-24 | 19.7900 | 19.7900 | 19.7900 | 19.7900 | +12.125% | 1 | 228 | -30.520% |
| 2026-04-23 | 19.6200 | 19.8000 | 17.6500 | 17.6500 | -8.549% | 3 | 228 | -22.096% |
| 2026-04-22 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +2.660% | 1 | 229 | -28.756% |
| 2026-04-21 | 19.7000 | 19.7000 | 18.8000 | 18.8000 | -0.529% | 7 | 221 | -26.862% |
| 2026-04-20 | 19.2000 | 19.2000 | 18.9000 | 18.9000 | -1.408% | 5 | 221 | -27.249% |
| 2026-04-17 | 18.2000 | 19.6000 | 18.2000 | 19.1700 | +13.432% | 6 | 222 | -28.273% |
| 2026-04-16 | 16.4000 | 17.0000 | 16.4000 | 16.9000 | +2.611% | 9 | 221 | -18.639% |
| 2026-04-15 | 15.0000 | 16.4700 | 15.0000 | 16.4700 | +12.041% | 35 | 223 | -16.515% |
| 2026-04-14 | 13.7000 | 14.7000 | 13.7000 | 14.7000 | +21.488% | 10 | 195 | -6.463% |
| 2026-04-13 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +35.650% | 1 | 189 | +13.636% |
| 2026-04-07 | 7.5000 | 8.9200 | 7.5000 | 8.9200 | +5.562% | 3 | 188 | +54.148% |
| 2026-04-06 | 8.3000 | 8.4500 | 8.3000 | 8.4500 | +5.625% | 18 | 187 | +62.722% |
| 2026-04-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 2 | 181 | +71.875% |
| 2026-03-31 | 7.2900 | 8.0000 | 7.2900 | 8.0000 | -2.439% | 3 | 181 | +71.875% |
| 2026-03-26 | 8.5500 | 8.5500 | 8.2000 | 8.2000 | -14.583% | 7 | 179 | +67.683% |
| 2026-03-25 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +2.128% | 1 | 182 | +43.229% |
| 2026-03-23 | 9.7000 | 9.7000 | 9.3000 | 9.4000 | +10.329% | 15 | 182 | +46.277% |
| 2026-03-20 | 9.0500 | 9.0500 | 8.5200 | 8.5200 | -24.267% | 2 | 169 | +61.385% |
| 2026-03-16 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +2.646% | 1 | 168 | +22.222% |
| 2026-03-13 | 11.0000 | 11.0000 | 10.9600 | 10.9600 | -8.361% | 2 | 167 | +25.456% |
| 2026-03-12 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +5.374% | 7 | 166 | +14.967% |
| 2026-03-09 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -10.630% | 1 | 166 | +21.145% |
| 2026-03-06 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -1.474% | 1 | 165 | +8.268% |
| 2026-03-05 | 13.6900 | 13.6900 | 12.8900 | 12.8900 | -6.594% | 8 | 165 | +6.672% |
| 2026-03-03 | 13.7000 | 13.8000 | 13.7000 | 13.8000 | -0.361% | 2 | 164 | -0.362% |
| 2026-03-02 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -4.417% | 1 | 164 | -0.722% |
| 2026-02-27 | 14.4600 | 14.5200 | 14.4600 | 14.4900 | +3.500% | 16 | 163 | -5.107% |
| 2026-02-12 | 15.0000 | 15.0000 | 14.0000 | 14.0000 | -20.000% | 2 | 163 | -1.786% |
| 2026-02-10 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +26.812% | 5 | 162 | -21.429% |
| 2026-02-05 | 15.0700 | 15.0700 | 13.6000 | 13.8000 | -18.824% | 48 | 157 | -0.362% |
| 2026-01-30 | 16.0000 | 17.0000 | 16.0000 | 17.0000 | -0.059% | 2 | 157 | -19.118% |
| 2026-01-29 | 17.0100 | 17.0100 | 17.0100 | 17.0100 | +12.129% | 5 | 158 | -19.165% |
| 2026-01-21 | 15.2100 | 15.2100 | 15.1700 | 15.1700 | +5.347% | 2 | 158 | -9.361% |
| 2026-01-20 | 15.0000 | 15.0000 | 14.4000 | 14.4000 | -20.000% | 2 | 158 | -4.514% |
| 2026-01-16 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +4.348% | 1 | 158 | -23.611% |
| 2026-01-14 | 17.2000 | 17.4400 | 17.2000 | 17.2500 | -2.762% | 62 | 158 | -20.290% |
| 2026-01-13 | 19.3000 | 19.3000 | 17.7400 | 17.7400 | -8.083% | 2 | 124 | -22.492% |
| 2026-01-12 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +7.044% | 4 | 124 | -28.756% |
| 2026-01-09 | 18.0300 | 18.0300 | 18.0300 | 18.0300 | +2.501% | 1 | 126 | -23.738% |
| 2026-01-06 | 16.9600 | 17.5900 | 16.9600 | 17.5900 | +16.799% | 60 | 126 | -21.831% |
| 2025-12-31 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | -8.727% | 1 | 103 | -8.699% |
| 2025-12-29 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +7.143% | 3 | 103 | -16.667% |
| 2025-12-22 | 16.3000 | 16.3000 | 15.4000 | 15.4000 | -14.681% | 3 | 97 | -10.714% |
| 2025-12-12 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +1.404% | 1 | 97 | -23.823% |
| 2025-12-09 | 18.0000 | 18.0000 | 17.8000 | 17.8000 | +1.714% | 27 | 96 | -22.753% |
| 2025-12-08 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -6.667% | 10 | 98 | -21.429% |
| 2025-12-05 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +10.229% | 1 | 88 | -26.667% |
| 2025-12-03 | 17.0100 | 17.0100 | 17.0100 | 17.0100 | +30.846% | 1 | 87 | -19.165% |
| 2025-11-21 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -33.333% | 5 | 88 | +5.769% |
| 2025-10-29 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +15.385% | 1 | 83 | -29.487% |
| 2025-10-24 | 16.5500 | 16.9000 | 16.5500 | 16.9000 | +20.801% | 11 | 84 | -18.639% |
| 2025-10-22 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | -0.214% | 5 | 74 | -1.716% |
| 2025-10-17 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -10.128% | 2 | 74 | -1.926% |
| 2025-10-16 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -1.515% | 1 | 73 | -11.859% |
| 2025-10-15 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | +3.869% | 1 | 73 | -13.194% |
| 2025-10-14 | 13.2000 | 15.2500 | 13.2000 | 15.2500 | -6.728% | 5 | 72 | -9.836% |
| 2025-10-08 | 16.0900 | 16.3500 | 16.0900 | 16.3500 | +17.204% | 2 | 68 | -15.902% |
| 2025-09-29 | 13.9000 | 13.9500 | 13.8000 | 13.9500 | -4.124% | 15 | 68 | -1.434% |
| 2025-09-22 | 13.2500 | 14.5500 | 13.2500 | 14.5500 | +6.907% | 2 | 53 | -5.498% |
| 2025-09-19 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | +5.586% | 1 | 53 | +1.029% |
| 2025-09-16 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | +3.952% | 1 | 53 | +6.672% |
| 2025-09-15 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +4.202% | 1 | 52 | +10.887% |
| 2025-09-11 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +10.185% | 10 | 52 | +15.546% |
| 2025-09-10 | 10.6000 | 10.8000 | 10.6000 | 10.8000 | +8.000% | 4 | 45 | +27.315% |
| 2025-09-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.091% | 1 | 43 | +37.500% |
| 2025-09-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +46.082% | 1 | 42 | +25.000% |
| 2025-09-02 | 7.7200 | 7.7200 | 7.4800 | 7.5300 | -19.894% | 3 | 42 | +82.603% |
| 2025-08-29 | 8.7700 | 10.3000 | 8.6600 | 9.4000 | +8.671% | 4 | 41 | +46.277% |
| 2025-07-25 | 8.6000 | 8.6500 | 8.6000 | 8.6500 | +4.848% | 6 | 41 | +58.960% |
| 2025-07-24 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +14.266% | 6 | 35 | +66.667% |
| 2025-07-21 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +0.278% | 1 | 30 | +90.443% |
| 2025-07-18 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -1.370% | 1 | 30 | +90.972% |
| 2025-07-10 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +81.592% | 1 | 30 | +88.356% |
| 2025-05-27 | 3.1300 | 4.8500 | 3.1300 | 4.0200 | -4.286% | 6 | 29 | +242.040% |
| 2025-05-15 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | +2.439% | 2 | 28 | +227.381% |
| 2025-05-13 | 3.8000 | 4.1000 | 3.8000 | 4.1000 | +4.859% | 2 | 27 | +235.366% |
| 2025-05-12 | 3.3000 | 3.9100 | 3.3000 | 3.9100 | +225.833% | 21 | 25 | +251.662% |
| 2025-04-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -61.415% | 1 | 7 | +1045.833% |
| 2025-04-07 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +38.222% | 1 | 7 | +342.122% |
| 2025-03-28 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -27.653% | 2 | 7 | +511.111% |
| 2025-03-19 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +5.424% | 1 | 7 | +342.122% |
| 2025-03-10 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -26.799% | 1 | 6 | +366.102% |
| 2025-03-04 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -21.135% | 1 | 4 | +241.191% |
| 2025-02-27 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -14.548% | 1 | 4 | +169.080% |
| 2025-02-03 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -8.000% | 1 | 3 | +129.933% |
| 2025-01-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +27.202% | 2 | 3 | +111.538% |
| 2025-01-10 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -51.333% | 2 | 3 | +169.080% |
| 2024-12-26 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +9.375% | 1 | 2 | +30.952% |
| 2024-12-09 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 0.000% | 1 | 1 | +43.229% |