VTI270115C00365000
VTI Jan 15 2027 365.00 Call
optionOPRA
EODNov 5, 2026
10.76USD-44.990%(-8.80)168Vol640OI
VTI270115C00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 14.4300 | 14.4300 | 10.7600 | 10.7600 | -44.990% | 168 | 616 | 0.000% |
| 2026-11-04 | 19.5600 | 19.5600 | 19.5600 | 19.5600 | +19.268% | 1 | 616 | -44.990% |
| 2026-10-30 | 17.7000 | 17.7000 | 16.4000 | 16.4000 | -18.408% | 3 | 615 | -34.390% |
| 2026-10-26 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +8.649% | 3 | 617 | -46.468% |
| 2026-10-23 | 18.4700 | 18.5000 | 18.4700 | 18.5000 | -5.128% | 2 | 617 | -41.838% |
| 2026-10-22 | 20.0000 | 20.0000 | 19.5000 | 19.5000 | -3.033% | 4 | 616 | -44.821% |
| 2026-10-19 | 20.1100 | 20.1100 | 20.1100 | 20.1100 | -12.565% | 2 | 615 | -46.494% |
| 2026-10-08 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +2.041% | 1 | 614 | -53.217% |
| 2026-09-30 | 22.2000 | 22.5400 | 22.2000 | 22.5400 | +8.365% | 14 | 618 | -52.263% |
| 2026-09-29 | 21.6000 | 21.6000 | 20.5900 | 20.8000 | -9.565% | 7 | 615 | -48.269% |
| 2026-09-21 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +11.165% | 1 | 615 | -53.217% |
| 2026-09-18 | 20.9000 | 20.9000 | 20.6900 | 20.6900 | -2.909% | 2 | 613 | -47.994% |
| 2026-09-17 | 21.5600 | 21.6200 | 21.3100 | 21.3100 | +4.615% | 11 | 613 | -49.507% |
| 2026-09-15 | 20.5300 | 20.5400 | 20.3700 | 20.3700 | -21.654% | 5 | 613 | -47.177% |
| 2026-08-28 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +0.386% | 1 | 612 | -58.615% |
| 2026-08-25 | 26.0800 | 26.0800 | 25.8900 | 25.9000 | -17.778% | 11 | 615 | -58.456% |
| 2026-08-13 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +6.061% | 2 | 615 | -65.841% |
| 2026-08-10 | 30.0000 | 30.0500 | 29.7000 | 29.7000 | -0.835% | 3 | 617 | -63.771% |
| 2026-08-07 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | +65.014% | 10 | 617 | -64.073% |
| 2026-07-30 | 18.0500 | 18.1500 | 18.0500 | 18.1500 | +0.276% | 2 | 617 | -40.716% |
| 2026-07-29 | 18.9000 | 19.2000 | 17.8500 | 18.1000 | -9.500% | 32 | 625 | -40.552% |
| 2026-07-28 | 19.2000 | 20.2000 | 18.9600 | 20.0000 | +4.167% | 21 | 631 | -46.200% |
| 2026-07-27 | 19.5000 | 19.5000 | 18.9800 | 19.2000 | -5.882% | 13 | 629 | -43.958% |
| 2026-07-24 | 20.0000 | 20.5500 | 19.8900 | 20.4000 | +3.030% | 22 | 630 | -47.255% |
| 2026-07-23 | 19.7600 | 19.8000 | 19.7600 | 19.8000 | -11.607% | 2 | 630 | -45.657% |
| 2026-07-22 | 22.3000 | 22.4000 | 22.1500 | 22.4000 | -9.165% | 12 | 636 | -51.964% |
| 2026-07-16 | 25.0000 | 25.0000 | 24.6600 | 24.6600 | -0.924% | 4 | 638 | -56.367% |
| 2026-07-15 | 25.2300 | 25.2300 | 24.8900 | 24.8900 | +3.708% | 2 | 637 | -56.770% |
| 2026-07-13 | 24.6500 | 25.1500 | 23.9000 | 24.0000 | -4.762% | 15 | 631 | -55.167% |
| 2026-07-10 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +5.793% | 5 | 633 | -57.302% |
| 2026-07-09 | 23.6900 | 24.5000 | 23.6000 | 23.8200 | +8.767% | 18 | 645 | -54.828% |
| 2026-07-08 | 22.2000 | 22.5000 | 21.6000 | 21.9000 | -11.836% | 22 | 637 | -50.868% |
| 2026-07-06 | 22.7000 | 24.8400 | 22.7000 | 24.8400 | +8.947% | 4 | 636 | -56.683% |
| 2026-07-02 | 22.8800 | 23.2000 | 22.4000 | 22.8000 | -0.654% | 36 | 608 | -52.807% |
| 2026-06-30 | 23.0000 | 23.0000 | 22.9500 | 22.9500 | +4.318% | 4 | 611 | -53.115% |
| 2026-06-29 | 21.2500 | 22.0000 | 21.0000 | 22.0000 | +6.796% | 9 | 609 | -51.091% |
| 2026-06-26 | 20.3000 | 21.5000 | 20.3000 | 20.6000 | -0.579% | 26 | 603 | -47.767% |
| 2026-06-25 | 22.6000 | 22.6000 | 20.4000 | 20.7200 | -3.178% | 24 | 596 | -48.069% |
| 2026-06-24 | 22.5000 | 22.5000 | 21.2000 | 21.4000 | -2.461% | 50 | 572 | -49.720% |
| 2026-06-23 | 22.5000 | 22.6000 | 21.8300 | 21.9400 | -12.450% | 46 | 571 | -50.957% |
| 2026-06-18 | 25.0600 | 25.0600 | 25.0600 | 25.0600 | -6.142% | 1 | 570 | -57.063% |
| 2026-06-16 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +18.142% | 85 | 565 | -59.700% |
| 2026-06-12 | 24.0000 | 24.0000 | 22.4000 | 22.6000 | -3.625% | 49 | 522 | -52.389% |
| 2026-06-11 | 20.7000 | 23.4500 | 19.8000 | 23.4500 | +15.517% | 34 | 501 | -54.115% |
| 2026-06-10 | 20.3000 | 20.4000 | 20.1000 | 20.3000 | -5.581% | 10 | 497 | -46.995% |
| 2026-06-09 | 20.4000 | 21.5000 | 19.6800 | 21.5000 | -6.765% | 10 | 495 | -49.953% |
| 2026-06-05 | 24.8000 | 24.8000 | 22.9500 | 23.0600 | -21.081% | 3 | 495 | -53.339% |
| 2026-06-04 | 29.2200 | 29.2200 | 29.2200 | 29.2200 | -0.205% | 1 | 495 | -63.176% |
| 2026-06-03 | 30.2700 | 30.2700 | 29.2800 | 29.2800 | +0.619% | 2 | 495 | -63.251% |
| 2026-06-01 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +11.923% | 1 | 495 | -63.024% |
| 2026-05-26 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +2.362% | 1 | 495 | -58.615% |
| 2026-05-22 | 25.3000 | 25.6800 | 25.3000 | 25.4000 | +6.768% | 9 | 495 | -57.638% |
| 2026-05-21 | 23.7900 | 23.7900 | 23.7900 | 23.7900 | +10.754% | 2 | 493 | -54.771% |
| 2026-05-20 | 21.4800 | 21.4800 | 21.4800 | 21.4800 | -3.243% | 1 | 494 | -49.907% |
| 2026-05-19 | 20.4500 | 22.2000 | 20.4500 | 22.2000 | -1.683% | 5 | 494 | -51.532% |
| 2026-05-18 | 22.5800 | 22.5800 | 22.5800 | 22.5800 | -5.917% | 1 | 493 | -52.347% |
| 2026-05-15 | 24.0000 | 24.4900 | 24.0000 | 24.0000 | -8.745% | 5 | 494 | -55.167% |
| 2026-05-14 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +6.263% | 1 | 491 | -59.087% |
| 2026-05-13 | 23.5100 | 24.9000 | 23.5100 | 24.7500 | +7.609% | 10 | 490 | -56.525% |
| 2026-05-11 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -0.862% | 1 | 490 | -53.217% |
| 2026-05-08 | 22.9300 | 23.2100 | 22.9300 | 23.2000 | +7.209% | 9 | 493 | -53.621% |
| 2026-05-07 | 22.9000 | 22.9000 | 21.6400 | 21.6400 | -0.414% | 2 | 493 | -50.277% |
| 2026-05-06 | 21.7500 | 21.7500 | 21.7300 | 21.7300 | +13.770% | 150 | 493 | -50.483% |
| 2026-05-05 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +7.303% | 3 | 519 | -43.665% |
| 2026-05-04 | 18.4000 | 18.4000 | 17.8000 | 17.8000 | +11.250% | 5 | 519 | -39.551% |
| 2026-04-30 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -5.882% | 1 | 516 | -32.750% |
| 2026-04-27 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +6.250% | 3 | 515 | -36.706% |
| 2026-04-23 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.614% | 1 | 513 | -32.750% |
| 2026-04-22 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -0.539% | 2 | 513 | -35.181% |
| 2026-04-21 | 16.6900 | 16.6900 | 16.6900 | 16.6900 | +1.152% | 4 | 513 | -35.530% |
| 2026-04-17 | 15.2700 | 16.7500 | 15.2700 | 16.5000 | +13.793% | 29 | 513 | -34.788% |
| 2026-04-16 | 14.2000 | 14.5000 | 13.9000 | 14.5000 | +11.538% | 155 | 506 | -25.793% |
| 2026-04-15 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +15.044% | 4 | 360 | -17.231% |
| 2026-04-14 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +21.505% | 1 | 356 | -4.779% |
| 2026-04-10 | 9.6800 | 9.8000 | 9.3000 | 9.3000 | +0.541% | 4 | 356 | +15.699% |
| 2026-04-09 | 8.6000 | 9.2500 | 8.5000 | 9.2500 | +6.322% | 6 | 356 | +16.324% |
| 2026-04-08 | 8.7100 | 8.7100 | 8.5500 | 8.7000 | +49.228% | 13 | 352 | +23.678% |
| 2026-04-02 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -11.800% | 1 | 340 | +84.563% |
| 2026-04-01 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +6.613% | 1 | 340 | +62.784% |
| 2026-03-31 | 5.3000 | 6.2000 | 5.3000 | 6.2000 | -12.676% | 3 | 339 | +73.548% |
| 2026-03-20 | 7.5200 | 7.5200 | 7.1000 | 7.1000 | -4.054% | 2 | 336 | +51.549% |
| 2026-03-19 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -5.612% | 1 | 334 | +45.405% |
| 2026-03-18 | 7.9000 | 7.9000 | 7.8400 | 7.8400 | -20.000% | 27 | 335 | +37.245% |
| 2026-03-17 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +5.376% | 6 | 341 | +9.796% |
| 2026-03-16 | 9.6500 | 9.6500 | 9.3000 | 9.3000 | +5.682% | 11 | 335 | +15.699% |
| 2026-03-13 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -16.190% | 1 | 324 | +22.273% |
| 2026-03-11 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +9.375% | 1 | 325 | +2.476% |
| 2026-03-09 | 9.2000 | 9.6000 | 9.2000 | 9.6000 | -19.328% | 5 | 324 | +12.083% |
| 2026-03-05 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -4.800% | 1 | 320 | -9.580% |
| 2026-03-04 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +5.042% | 2 | 319 | -13.920% |
| 2026-03-03 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -4.800% | 1 | 317 | -9.580% |
| 2026-02-20 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +12.613% | 1 | 316 | -13.920% |
| 2026-02-19 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -15.525% | 15 | 316 | -3.063% |
| 2026-02-18 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | +5.968% | 1 | 316 | -18.113% |
| 2026-02-17 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +5.983% | 1 | 315 | -13.226% |
| 2026-02-05 | 12.0000 | 12.0000 | 11.7000 | 11.7000 | -17.139% | 35 | 315 | -8.034% |
| 2026-01-29 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | -14.940% | 1 | 320 | -23.796% |
| 2026-01-27 | 12.9700 | 16.7000 | 12.9700 | 16.6000 | +30.709% | 226 | 321 | -35.181% |
| 2026-01-21 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -5.926% | 12 | 122 | -15.276% |
| 2026-01-20 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -2.527% | 1 | 110 | -20.296% |
| 2026-01-05 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +10.800% | 1 | 108 | -22.310% |
| 2026-01-02 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -9.812% | 9 | 108 | -13.920% |
| 2025-12-30 | 13.8000 | 13.8600 | 13.8000 | 13.8600 | -1.000% | 2 | 99 | -22.367% |
| 2025-12-24 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +15.226% | 1 | 99 | -23.143% |
| 2025-12-18 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -21.613% | 36 | 99 | -11.440% |
| 2025-12-04 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +24.899% | 5 | 63 | -30.581% |
| 2025-11-24 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | +9.823% | 1 | 63 | -13.296% |
| 2025-11-20 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -28.025% | 1 | 62 | -4.779% |
| 2025-11-11 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -4.268% | 1 | 62 | -31.465% |
| 2025-10-31 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +23.680% | 4 | 61 | -34.390% |
| 2025-10-21 | 13.3100 | 13.3100 | 13.2600 | 13.2600 | -3.212% | 5 | 61 | -18.854% |
| 2025-10-16 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +1.481% | 1 | 57 | -21.460% |
| 2025-10-15 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 0.000% | 1 | 57 | -20.296% |
| 2025-10-14 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +8.696% | 1 | 57 | -20.296% |
| 2025-10-10 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -8.000% | 7 | 56 | -13.366% |
| 2025-10-07 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +15.385% | 1 | 49 | -20.296% |
| 2025-09-30 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | 0.000% | 1 | 49 | -8.034% |
| 2025-09-18 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | 0.000% | 25 | 48 | -8.034% |
| 2025-09-15 | 10.3000 | 11.7000 | 10.3000 | 11.7000 | +17.000% | 19 | 48 | -8.034% |
| 2025-09-11 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +32.802% | 2 | 50 | +7.600% |
| 2025-09-05 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +18.957% | 1 | 51 | +42.895% |
| 2025-09-04 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +4.112% | 1 | 51 | +69.984% |
| 2025-09-02 | 6.2400 | 6.2400 | 6.0800 | 6.0800 | -16.022% | 8 | 52 | +76.974% |
| 2025-08-27 | 7.4500 | 7.4500 | 7.2400 | 7.2400 | +9.201% | 5 | 45 | +48.619% |
| 2025-08-26 | 6.5700 | 6.6300 | 6.5700 | 6.6300 | -8.425% | 6 | 34 | +62.293% |
| 2025-08-22 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | +16.774% | 1 | 34 | +48.619% |
| 2025-08-21 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -20.513% | 1 | 34 | +73.548% |
| 2025-08-15 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +28.079% | 1 | 35 | +37.949% |
| 2025-08-06 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +3.220% | 25 | 34 | +76.683% |
| 2025-08-05 | 5.6000 | 5.9000 | 5.6000 | 5.9000 | +1.724% | 50 | 32 | +82.373% |
| 2025-07-15 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.399% | 5 | 32 | +85.517% |
| 2025-07-10 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -26.667% | 1 | 27 | +88.112% |
| 2025-07-07 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +4.000% | 1 | 26 | +37.949% |
| 2025-07-03 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +78.571% | 1 | 26 | +43.467% |
| 2025-06-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +73.554% | 3 | 26 | +156.190% |
| 2025-03-14 | 2.7300 | 2.7400 | 2.4200 | 2.4200 | -54.340% | 16 | 23 | +344.628% |
| 2025-03-04 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -11.667% | 4 | 23 | +103.019% |
| 2025-02-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -8.397% | 1 | 23 | +79.333% |
| 2025-01-29 | 6.6300 | 6.6300 | 6.5500 | 6.5500 | +19.091% | 4 | 23 | +64.275% |
| 2025-01-16 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -32.099% | 12 | 21 | +95.636% |
| 2024-11-11 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +36.824% | 1 | 9 | +32.840% |
| 2024-11-07 | 5.9000 | 5.9500 | 5.9000 | 5.9200 | +79.394% | 8 | 9 | +81.757% |
| 2024-09-25 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 1 | 1 | +226.061% |