Dark

VTI20270115C370
VTI Jan 15 2027 370.00 Call (VTI270115C00370000)
option OPRA

EOD

Jul 1, 2026

22.50+8.696%(+1.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	20.5000	22.5000	20.5000	22.5000	+8.696%	7	502	0.000%
2026-06-30	20.2000	20.7000	20.2000	20.7000	+8.947%	6	499	+8.696%
2026-06-29	18.5000	19.1000	18.0000	19.0000	+6.443%	18	499	+18.421%
2026-06-26	17.8500	17.8500	17.8500	17.8500	+0.281%	1	495	+26.050%
2026-06-25	18.5000	18.9000	17.6000	17.8000	-2.732%	84	495	+26.404%
2026-06-24	18.3000	19.6800	18.0000	18.3000	-2.400%	21	460	+22.951%
2026-06-23	18.6800	19.6500	18.6000	18.7500	-11.137%	9	452	+20.000%
2026-06-22	21.6600	21.8000	21.0000	21.1000	-3.653%	58	452	+6.635%
2026-06-18	21.5300	22.1000	21.3000	21.9000	+4.785%	38	393	+2.740%
2026-06-17	22.6000	22.8000	20.8200	20.9000	-8.734%	41	393	+7.656%
2026-06-16	23.6000	23.7000	22.8000	22.9000	-4.184%	36	393	-1.747%
2026-06-15	24.1900	24.1900	23.9000	23.9000	+13.270%	5	376	-5.858%
2026-06-12	19.7000	21.1000	19.5500	21.1000	+27.108%	23	376	+6.635%
2026-06-11	17.0000	17.0000	16.6000	16.6000	-2.924%	26	376	+35.542%
2026-06-09	21.5000	22.2700	16.9000	17.1000	-17.391%	27	375	+31.579%
2026-06-08	21.4000	21.5000	20.7000	20.7000	+4.020%	36	369	+8.696%
2026-06-05	22.4000	22.4000	19.4000	19.9000	-19.887%	235	358	+13.065%
2026-06-03	24.8400	24.8400	24.8400	24.8400	-7.140%	2	283	-9.420%
2026-06-02	25.3500	26.7500	25.3500	26.7500	+3.682%	22	286	-15.888%
2026-06-01	25.8000	25.8400	25.8000	25.8000	+2.178%	8	300	-12.791%
2026-05-29	25.4500	25.4500	25.2500	25.2500	+9.450%	3	292	-10.891%
2026-05-26	23.0000	23.0700	23.0000	23.0700	+4.389%	27	293	-2.471%
2026-05-22	21.8900	22.1000	21.8900	22.1000	+2.791%	2	291	+1.810%
2026-05-15	21.5000	21.5000	21.5000	21.5000	-9.664%	1	289	+4.651%
2026-05-14	23.8000	23.8000	23.8000	23.8000	+10.698%	1	288	-5.462%
2026-05-13	21.5000	21.5000	21.5000	21.5000	+1.655%	1	287	+4.651%
2026-05-11	20.2500	21.2000	20.2500	21.1500	+7.360%	16	287	+6.383%
2026-05-08	19.7000	19.7000	19.7000	19.7000	-1.005%	1	282	+14.213%
2026-05-07	19.9000	19.9000	19.9000	19.9000	+27.974%	1	281	+13.065%
2026-05-04	15.5500	15.5500	15.5500	15.5500	-1.707%	1	282	+44.695%
2026-05-01	15.4000	15.8200	15.4000	15.8200	+8.356%	2	280	+42.225%
2026-04-30	14.1000	14.6000	13.7200	14.6000	+13.885%	26	280	+54.110%
2026-04-29	12.8200	12.8200	12.8200	12.8200	-10.972%	8	260	+75.507%
2026-04-27	14.6000	14.6000	14.3000	14.4000	+8.271%	7	252	+56.250%
2026-04-23	13.3000	13.3000	13.3000	13.3000	-5.000%	1	248	+69.173%
2026-04-22	14.0000	14.0000	14.0000	14.0000	+2.564%	1	248	+60.714%
2026-04-20	13.8900	13.8900	13.6000	13.6500	-1.087%	13	248	+64.835%
2026-04-17	12.5000	14.1000	12.5000	13.8000	+17.048%	6	248	+63.043%
2026-04-16	11.4800	11.7900	11.4800	11.7900	+26.774%	4	243	+90.840%
2026-04-14	9.0000	9.5000	9.0000	9.3000	+19.231%	12	240	+141.935%
2026-04-13	7.6400	7.8000	7.0200	7.8000	+16.418%	3	234	+188.462%
2026-04-08	6.9900	6.9900	6.6000	6.7000	+24.074%	15	231	+235.821%
2026-04-07	5.4000	5.4000	5.4000	5.4000	0.000%	1	221	+316.667%
2026-04-01	5.4000	5.4000	5.4000	5.4000	+10.204%	2	221	+316.667%
2026-03-31	4.4400	4.9000	4.4400	4.9000	+34.247%	6	219	+359.184%
2026-03-30	3.6500	3.6500	3.6500	3.6500	-20.652%	1	217	+516.438%
2026-03-27	4.6000	4.6000	4.6000	4.6000	-6.122%	1	218	+389.130%
2026-03-26	5.4500	5.5000	4.9000	4.9000	-26.316%	13	219	+359.184%
2026-03-23	6.0000	6.6500	6.0000	6.6500	+16.056%	7	230	+238.346%
2026-03-20	5.7300	5.7300	5.7300	5.7300	-23.600%	3	223	+292.670%
2026-03-17	7.5000	7.5000	7.5000	7.5000	+1.902%	1	224	+200.000%
2026-03-13	7.3600	7.3600	7.3600	7.3600	-6.242%	1	225	+205.707%
2026-03-12	9.4000	9.4000	7.8500	7.8500	-16.931%	3	224	+186.624%
2026-03-10	8.7000	9.5000	8.7000	9.4500	+11.176%	24	225	+138.095%
2026-03-09	7.9400	8.5000	7.9400	8.5000	+4.938%	8	223	+164.706%
2026-03-05	8.1000	8.1000	8.1000	8.1000	-26.763%	96	215	+177.778%
2026-02-25	11.0600	11.0600	11.0600	11.0600	+11.717%	1	118	+103.436%
2026-02-23	9.9000	9.9000	9.9000	9.9000	-8.333%	2	118	+127.273%
2026-02-20	10.8000	10.8000	10.8000	10.8000	+11.340%	9	118	+108.333%
2026-02-17	9.6000	9.7000	9.6000	9.7000	-8.057%	3	109	+131.959%
2026-02-13	10.5000	10.5500	10.5000	10.5500	-14.367%	14	120	+113.270%
2026-02-11	12.3200	12.3200	12.3200	12.3200	-0.243%	10	120	+82.630%
2026-02-10	12.3500	12.3500	12.3500	12.3500	+21.078%	1	110	+82.186%
2026-02-05	10.2000	10.2000	10.2000	10.2000	-6.422%	1	109	+120.588%
2026-02-03	10.9000	10.9000	10.9000	10.9000	-9.167%	1	109	+106.422%
2026-01-28	12.0000	12.0000	12.0000	12.0000	-6.250%	5	108	+87.500%
2026-01-27	12.8000	12.8000	12.8000	12.8000	+20.755%	2	108	+75.781%
2026-01-21	10.6000	10.6000	10.6000	10.6000	-19.392%	1	106	+112.264%
2026-01-15	13.1500	13.1500	13.1500	13.1500	+6.478%	2	105	+71.103%
2026-01-14	13.0500	13.0500	12.3500	12.3500	-5.797%	2	103	+82.186%
2026-01-13	13.5000	13.5000	13.1100	13.1100	-4.307%	44	101	+71.625%
2026-01-09	13.1000	13.7000	13.1000	13.7000	+20.175%	3	65	+64.234%
2025-12-31	11.4000	11.4000	11.4000	11.4000	-2.564%	10	54	+97.368%
2025-12-30	11.2700	11.9000	11.2700	11.7000	+1.299%	38	54	+92.308%
2025-12-22	11.5500	11.5500	11.5500	11.5500	+14.130%	1	41	+94.805%
2025-12-17	11.2900	11.2900	10.1200	10.1200	-13.504%	3	41	+122.332%
2025-12-15	11.1500	11.7000	11.1500	11.7000	-6.624%	6	41	+92.308%
2025-12-08	12.5300	12.5300	12.5300	12.5300	-11.135%	1	39	+79.569%
2025-12-05	14.1000	14.1000	14.1000	14.1000	+14.634%	1	39	+59.574%
2025-11-26	12.0000	12.3000	12.0000	12.3000	+30.851%	6	33	+82.927%
2025-11-18	9.4000	9.4000	9.4000	9.4000	-14.623%	1	33	+139.362%
2025-11-14	11.0100	11.0100	11.0100	11.0100	+4.857%	1	32	+104.360%
2025-11-07	10.5000	10.5000	10.5000	10.5000	-13.934%	1	33	+114.286%
2025-11-05	12.7400	12.7400	12.2000	12.2000	-12.857%	2	32	+84.426%
2025-10-31	14.0000	14.0000	14.0000	14.0000	0.000%	1	30	+60.714%
2025-10-30	14.0000	14.0000	14.0000	14.0000	-9.968%	1	29	+60.714%
2025-10-29	15.5500	15.5500	15.5500	15.5500	+9.507%	1	28	+44.695%
2025-10-27	14.2000	14.2000	14.2000	14.2000	+21.888%	1	28	+58.451%
2025-10-20	11.9800	11.9800	11.6500	11.6500	+17.440%	2	28	+93.133%
2025-10-10	10.5000	10.5000	9.9200	9.9200	-15.214%	6	28	+126.815%
2025-10-06	11.7000	11.7000	11.7000	11.7000	+11.429%	3	22	+92.308%
2025-10-02	10.5000	10.5000	10.5000	10.5000	+2.439%	1	24	+114.286%
2025-09-22	10.2500	10.2500	10.2500	10.2500	+28.125%	1	23	+119.512%
2025-09-11	8.3000	8.3000	8.0000	8.0000	+45.455%	4	23	+181.250%
2025-09-08	5.5000	5.5000	5.5000	5.5000	-2.998%	1	22	+309.091%
2025-08-29	5.6700	5.6700	5.6700	5.6700	-19.116%	1	23	+296.825%
2025-08-28	6.3500	7.0100	6.3500	7.0100	+18.814%	5	23	+220.970%
2025-07-30	6.2000	6.2000	5.9000	5.9000	+11.742%	2	19	+281.356%
2025-07-23	5.2800	5.2800	5.2800	5.2800	-4.000%	1	19	+326.136%
2025-07-18	4.7000	5.5000	4.7000	5.5000	+14.583%	3	20	+309.091%
2025-07-17	4.8000	4.8000	4.8000	4.8000	+8.108%	1	21	+368.750%
2025-07-09	4.4400	4.4400	4.4400	4.4400	+20.652%	2	21	+406.757%
2025-06-27	3.6800	3.6800	3.6800	3.6800	+15.000%	1	19	+511.413%
2025-06-12	3.2000	3.2000	3.2000	3.2000	+64.103%	1	18	+603.125%
2025-06-09	1.9500	1.9500	1.9500	1.9500	-51.250%	1	17	+1,053.846%
2025-06-06	4.0000	4.0000	4.0000	4.0000	-9.091%	2	18	+462.500%
2025-06-03	4.4000	4.4000	4.4000	4.4000	+40.575%	2	18	+411.364%
2025-05-20	3.1300	3.1300	3.1300	3.1300	-5.152%	6	16	+618.850%
2025-05-13	3.3000	3.3000	3.3000	3.3000	+65.000%	1	16	+581.818%
2025-05-05	2.0000	2.0000	2.0000	2.0000	0.000%	1	15	+1,025.000%
2025-05-01	2.0000	2.0000	2.0000	2.0000	+106.186%	1	14	+1,025.000%
2025-04-08	0.9700	0.9700	0.9700	0.9700	-28.148%	3	13	+2,219.588%
2025-03-14	2.2100	2.2100	1.3500	1.3500	-83.125%	16	13	+1,566.667%
2024-12-09	8.0000	8.0000	8.0000	8.0000	+10.957%	3	13	+181.250%
2024-12-04	7.2100	7.2100	7.2100	7.2100	+9.242%	1	10	+212.067%
2024-11-25	6.6000	6.6000	6.6000	6.6000	+10.738%	2	10	+240.909%
2024-11-22	5.9600	5.9600	5.9600	5.9600	+11.402%	2	10	+277.517%
2024-11-18	5.4800	5.4800	5.3500	5.3500	-18.939%	6	10	+320.561%
2024-11-11	6.3800	6.6000	6.3800	6.6000	+54.930%	2	6	+240.909%
2024-11-01	4.2600	4.2600	4.2600	4.2600	+12.105%	8	6	+428.169%
2024-10-14	3.8000	3.8000	3.8000	3.8000	0.000%	2	2	+492.105%