Dark

VTI20270115C365
VTI Jan 15 2027 365.00 Call (VTI270115C00365000)
option OPRA

EOD

Jun 30, 2026

22.95+4.318%(+0.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	23.0000	23.0000	22.9500	22.9500	+4.318%	4	611	0.000%
2026-06-29	21.2500	22.0000	21.0000	22.0000	+6.796%	9	611	+4.318%
2026-06-26	20.3000	21.5000	20.3000	20.6000	-0.579%	26	609	+11.408%
2026-06-25	22.6000	22.6000	20.4000	20.7200	-3.178%	24	603	+10.763%
2026-06-24	22.5000	22.5000	21.2000	21.4000	-2.461%	50	596	+7.243%
2026-06-23	22.5000	22.6000	21.8300	21.9400	-12.450%	46	572	+4.603%
2026-06-18	25.0600	25.0600	25.0600	25.0600	-6.142%	1	592	-8.420%
2026-06-16	26.7000	26.7000	26.7000	26.7000	+18.142%	85	592	-14.045%
2026-06-12	24.0000	24.0000	22.4000	22.6000	-3.625%	49	522	+1.549%
2026-06-11	20.7000	23.4500	19.8000	23.4500	+15.517%	34	522	-2.132%
2026-06-10	20.3000	20.4000	20.1000	20.3000	-5.581%	10	501	+13.054%
2026-06-09	20.4000	21.5000	19.6800	21.5000	-6.765%	10	497	+6.744%
2026-06-05	24.8000	24.8000	22.9500	23.0600	-21.081%	3	495	-0.477%
2026-06-04	29.2200	29.2200	29.2200	29.2200	-0.205%	1	495	-21.458%
2026-06-03	30.2700	30.2700	29.2800	29.2800	+0.619%	2	495	-21.619%
2026-06-01	29.1000	29.1000	29.1000	29.1000	+11.923%	1	495	-21.134%
2026-05-26	26.0000	26.0000	26.0000	26.0000	+2.362%	1	495	-11.731%
2026-05-22	25.3000	25.6800	25.3000	25.4000	+6.768%	9	495	-9.646%
2026-05-21	23.7900	23.7900	23.7900	23.7900	+10.754%	2	495	-3.531%
2026-05-20	21.4800	21.4800	21.4800	21.4800	-3.243%	1	495	+6.844%
2026-05-19	20.4500	22.2000	20.4500	22.2000	-1.683%	5	494	+3.378%
2026-05-18	22.5800	22.5800	22.5800	22.5800	-5.917%	1	494	+1.639%
2026-05-15	24.0000	24.4900	24.0000	24.0000	-8.745%	5	494	-4.375%
2026-05-14	26.3000	26.3000	26.3000	26.3000	+6.263%	1	491	-12.738%
2026-05-13	23.5100	24.9000	23.5100	24.7500	+7.609%	10	490	-7.273%
2026-05-11	23.0000	23.0000	23.0000	23.0000	-0.862%	1	490	-0.217%
2026-05-08	22.9300	23.2100	22.9300	23.2000	+7.209%	9	493	-1.078%
2026-05-07	22.9000	22.9000	21.6400	21.6400	-0.414%	2	493	+6.054%
2026-05-06	21.7500	21.7500	21.7300	21.7300	+13.770%	150	493	+5.614%
2026-05-05	19.1000	19.1000	19.1000	19.1000	+7.303%	3	519	+20.157%
2026-05-04	18.4000	18.4000	17.8000	17.8000	+11.250%	5	519	+28.933%
2026-04-30	16.0000	16.0000	16.0000	16.0000	-5.882%	1	516	+43.438%
2026-04-27	17.0000	17.0000	17.0000	17.0000	+6.250%	3	515	+35.000%
2026-04-23	16.0000	16.0000	16.0000	16.0000	-3.614%	1	513	+43.438%
2026-04-22	16.6000	16.6000	16.6000	16.6000	-0.539%	2	513	+38.253%
2026-04-21	16.6900	16.6900	16.6900	16.6900	+1.152%	4	513	+37.507%
2026-04-17	15.2700	16.7500	15.2700	16.5000	+13.793%	29	513	+39.091%
2026-04-16	14.2000	14.5000	13.9000	14.5000	+11.538%	155	506	+58.276%
2026-04-15	13.0000	13.0000	13.0000	13.0000	+15.044%	4	360	+76.538%
2026-04-14	11.3000	11.3000	11.3000	11.3000	+21.505%	1	356	+103.097%
2026-04-10	9.6800	9.8000	9.3000	9.3000	+0.541%	4	356	+146.774%
2026-04-09	8.6000	9.2500	8.5000	9.2500	+6.322%	6	356	+148.108%
2026-04-08	8.7100	8.7100	8.5500	8.7000	+49.228%	13	352	+163.793%
2026-04-02	5.8300	5.8300	5.8300	5.8300	-11.800%	1	340	+293.654%
2026-04-01	6.6100	6.6100	6.6100	6.6100	+6.613%	1	340	+247.201%
2026-03-31	5.3000	6.2000	5.3000	6.2000	-12.676%	3	339	+270.161%
2026-03-20	7.5200	7.5200	7.1000	7.1000	-4.054%	2	336	+223.239%
2026-03-19	7.4000	7.4000	7.4000	7.4000	-5.612%	1	334	+210.135%
2026-03-18	7.9000	7.9000	7.8400	7.8400	-20.000%	27	335	+192.730%
2026-03-17	9.8000	9.8000	9.8000	9.8000	+5.376%	6	341	+134.184%
2026-03-16	9.6500	9.6500	9.3000	9.3000	+5.682%	11	335	+146.774%
2026-03-13	8.8000	8.8000	8.8000	8.8000	-16.190%	1	324	+160.795%
2026-03-11	10.5000	10.5000	10.5000	10.5000	+9.375%	1	325	+118.571%
2026-03-09	9.2000	9.6000	9.2000	9.6000	-19.328%	5	324	+139.063%
2026-03-05	11.9000	11.9000	11.9000	11.9000	-4.800%	1	320	+92.857%
2026-03-04	12.5000	12.5000	12.5000	12.5000	+5.042%	2	319	+83.600%
2026-03-03	11.9000	11.9000	11.9000	11.9000	-4.800%	1	317	+92.857%
2026-02-20	12.5000	12.5000	12.5000	12.5000	+12.613%	1	316	+83.600%
2026-02-19	11.1000	11.1000	11.1000	11.1000	-15.525%	15	316	+106.757%
2026-02-18	13.1400	13.1400	13.1400	13.1400	+5.968%	1	316	+74.658%
2026-02-17	12.4000	12.4000	12.4000	12.4000	+5.983%	1	315	+85.081%
2026-02-05	12.0000	12.0000	11.7000	11.7000	-17.139%	35	315	+96.154%
2026-01-29	14.1200	14.1200	14.1200	14.1200	-14.940%	1	320	+62.535%
2026-01-27	12.9700	16.7000	12.9700	16.6000	+30.709%	226	321	+38.253%
2026-01-21	12.7000	12.7000	12.7000	12.7000	-5.926%	12	122	+80.709%
2026-01-20	13.5000	13.5000	13.5000	13.5000	-2.527%	1	110	+70.000%
2026-01-05	13.8500	13.8500	13.8500	13.8500	+10.800%	1	108	+65.704%
2026-01-02	12.5000	12.5000	12.5000	12.5000	-9.812%	9	108	+83.600%
2025-12-30	13.8000	13.8600	13.8000	13.8600	-1.000%	2	99	+65.584%
2025-12-24	14.0000	14.0000	14.0000	14.0000	+15.226%	1	99	+63.929%
2025-12-18	12.1500	12.1500	12.1500	12.1500	-21.613%	36	99	+88.889%
2025-12-04	15.5000	15.5000	15.5000	15.5000	+24.899%	5	63	+48.065%
2025-11-24	12.4100	12.4100	12.4100	12.4100	+9.823%	1	63	+84.932%
2025-11-20	11.3000	11.3000	11.3000	11.3000	-28.025%	1	62	+103.097%
2025-11-11	15.7000	15.7000	15.7000	15.7000	-4.268%	1	62	+46.178%
2025-10-31	16.4000	16.4000	16.4000	16.4000	+23.680%	4	61	+39.939%
2025-10-21	13.3100	13.3100	13.2600	13.2600	-3.212%	5	61	+73.077%
2025-10-16	13.7000	13.7000	13.7000	13.7000	+1.481%	1	57	+67.518%
2025-10-15	13.5000	13.5000	13.5000	13.5000	0.000%	1	57	+70.000%
2025-10-14	13.5000	13.5000	13.5000	13.5000	+8.696%	1	57	+70.000%
2025-10-10	12.4200	12.4200	12.4200	12.4200	-8.000%	7	56	+84.783%
2025-10-07	13.5000	13.5000	13.5000	13.5000	+15.385%	1	49	+70.000%
2025-09-30	11.7000	11.7000	11.7000	11.7000	0.000%	1	49	+96.154%
2025-09-18	11.7000	11.7000	11.7000	11.7000	0.000%	25	48	+96.154%
2025-09-15	10.3000	11.7000	10.3000	11.7000	+17.000%	19	48	+96.154%
2025-09-11	10.0000	10.0000	10.0000	10.0000	+32.802%	2	50	+129.500%
2025-09-05	7.5300	7.5300	7.5300	7.5300	+18.957%	1	51	+204.781%
2025-09-04	6.3300	6.3300	6.3300	6.3300	+4.112%	1	51	+262.559%
2025-09-02	6.2400	6.2400	6.0800	6.0800	-16.022%	8	52	+277.467%
2025-08-27	7.4500	7.4500	7.2400	7.2400	+9.201%	5	45	+216.989%
2025-08-26	6.5700	6.6300	6.5700	6.6300	-8.425%	6	34	+246.154%
2025-08-22	7.2400	7.2400	7.2400	7.2400	+16.774%	1	34	+216.989%
2025-08-21	6.2000	6.2000	6.2000	6.2000	-20.513%	1	34	+270.161%
2025-08-15	7.8000	7.8000	7.8000	7.8000	+28.079%	1	35	+194.231%
2025-08-06	6.0900	6.0900	6.0900	6.0900	+3.220%	25	34	+276.847%
2025-08-05	5.6000	5.9000	5.6000	5.9000	+1.724%	50	32	+288.983%
2025-07-15	5.8000	5.8000	5.8000	5.8000	+1.399%	5	32	+295.690%
2025-07-10	5.7200	5.7200	5.7200	5.7200	-26.667%	1	27	+301.224%
2025-07-07	7.8000	7.8000	7.8000	7.8000	+4.000%	1	26	+194.231%
2025-07-03	7.5000	7.5000	7.5000	7.5000	+78.571%	1	26	+206.000%
2025-06-26	4.2000	4.2000	4.2000	4.2000	+73.554%	3	26	+446.429%
2025-03-14	2.7300	2.7400	2.4200	2.4200	-54.340%	16	23	+848.347%
2025-03-04	5.3000	5.3000	5.3000	5.3000	-11.667%	4	23	+333.019%
2025-02-06	6.0000	6.0000	6.0000	6.0000	-8.397%	1	23	+282.500%
2025-01-29	6.6300	6.6300	6.5500	6.5500	+19.091%	4	23	+250.382%
2025-01-16	5.5000	5.5000	5.5000	5.5000	-32.099%	12	21	+317.273%
2024-11-11	8.1000	8.1000	8.1000	8.1000	+36.824%	1	9	+183.333%
2024-11-07	5.9000	5.9500	5.9000	5.9200	+79.394%	8	9	+287.669%
2024-09-25	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	+595.455%