Dark

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

EOD

Sep 10, 2026

18.09-6.366%(-1.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.0900	18.0900	18.0900	18.0900	-6.366%	2	526	0.000%
2026-09-09	19.4600	19.4600	19.3200	19.3200	-3.881%	2	524	-6.366%
2026-09-02	20.1000	20.1000	20.1000	20.1000	-10.067%	15	528	-10.000%
2026-08-25	22.3500	22.3500	22.3500	22.3500	-20.660%	4	528	-19.060%
2026-08-14	28.1700	28.1700	28.1700	28.1700	+9.186%	3	531	-35.783%
2026-08-12	26.5500	26.5500	25.8000	25.8000	-2.013%	2	531	-29.884%
2026-08-11	26.3300	26.3300	26.3300	26.3300	+0.881%	1	531	-31.295%
2026-08-10	26.1000	26.1000	26.1000	26.1000	-5.435%	1	532	-30.690%
2026-08-05	27.0000	27.6000	27.0000	27.6000	+6.154%	2	531	-34.457%
2026-08-04	25.2100	26.0000	25.2100	26.0000	+22.642%	51	532	-30.423%
2026-08-03	20.0000	21.2000	20.0000	21.2000	+27.711%	7	534	-14.670%
2026-07-31	16.2700	16.6000	15.9900	16.6000	+11.409%	37	540	+8.976%
2026-07-30	14.9000	14.9000	14.9000	14.9000	+1.361%	1	543	+21.409%
2026-07-29	16.0000	16.0000	14.5000	14.7000	-12.500%	32	551	+23.061%
2026-07-28	16.0000	16.8000	16.0000	16.8000	+1.818%	13	560	+7.679%
2026-07-27	17.4000	17.4500	16.0000	16.5000	-5.714%	35	564	+9.636%
2026-07-24	16.7500	17.5000	16.7500	17.5000	+4.790%	15	569	+3.371%
2026-07-23	16.8000	16.8500	16.5000	16.7000	-13.918%	16	570	+8.323%
2026-07-22	18.9000	19.7700	18.9000	19.4000	+0.832%	81	581	-6.753%
2026-07-21	18.8000	19.2500	18.8000	19.2400	+5.714%	8	579	-5.977%
2026-07-20	19.0000	19.0500	17.8000	18.2000	-5.208%	55	579	-0.604%
2026-07-17	19.2000	19.8000	19.0300	19.2000	-8.571%	13	577	-5.781%
2026-07-16	21.7000	21.8000	21.0000	21.0000	-3.714%	27	578	-13.857%
2026-07-15	22.1000	22.1000	20.6000	21.8100	+2.877%	27	582	-17.056%
2026-07-14	21.3000	21.6000	20.8000	21.2000	+2.415%	22	589	-14.670%
2026-07-13	21.9000	21.9000	20.5500	20.7000	-3.044%	17	585	-12.609%
2026-07-10	22.0000	22.1000	21.1000	21.3500	-0.234%	17	578	-15.269%
2026-07-09	20.7000	21.5000	20.6000	21.4000	+13.830%	26	580	-15.467%
2026-07-08	20.0000	20.0000	18.7000	18.8000	-9.572%	14	569	-3.777%
2026-07-07	21.3000	21.3600	20.2000	20.7900	-3.750%	31	568	-12.987%
2026-07-06	22.3000	22.3000	21.5000	21.6000	+8.543%	42	560	-16.250%
2026-07-02	21.8000	22.4000	18.9700	19.9000	-11.556%	193	502	-9.095%
2026-07-01	20.5000	22.5000	20.5000	22.5000	+8.696%	7	502	-19.600%
2026-06-30	20.2000	20.7000	20.2000	20.7000	+8.947%	6	499	-12.609%
2026-06-29	18.5000	19.1000	18.0000	19.0000	+6.443%	18	499	-4.789%
2026-06-26	17.8500	17.8500	17.8500	17.8500	+0.281%	1	495	+1.345%
2026-06-25	18.5000	18.9000	17.6000	17.8000	-2.732%	84	495	+1.629%
2026-06-24	18.3000	19.6800	18.0000	18.3000	-2.400%	21	460	-1.148%
2026-06-23	18.6800	19.6500	18.6000	18.7500	-11.137%	9	452	-3.520%
2026-06-22	21.6600	21.8000	21.0000	21.1000	-3.653%	58	452	-14.265%
2026-06-18	21.5300	22.1000	21.3000	21.9000	+4.785%	38	393	-17.397%
2026-06-17	22.6000	22.8000	20.8200	20.9000	-8.734%	41	393	-13.445%
2026-06-16	23.6000	23.7000	22.8000	22.9000	-4.184%	36	393	-21.004%
2026-06-15	24.1900	24.1900	23.9000	23.9000	+13.270%	5	376	-24.310%
2026-06-12	19.7000	21.1000	19.5500	21.1000	+27.108%	23	376	-14.265%
2026-06-11	17.0000	17.0000	16.6000	16.6000	-2.924%	26	376	+8.976%
2026-06-09	21.5000	22.2700	16.9000	17.1000	-17.391%	27	375	+5.789%
2026-06-08	21.4000	21.5000	20.7000	20.7000	+4.020%	36	369	-12.609%
2026-06-05	22.4000	22.4000	19.4000	19.9000	-19.887%	235	358	-9.095%
2026-06-03	24.8400	24.8400	24.8400	24.8400	-7.140%	2	283	-27.174%
2026-06-02	25.3500	26.7500	25.3500	26.7500	+3.682%	22	286	-32.374%
2026-06-01	25.8000	25.8400	25.8000	25.8000	+2.178%	8	300	-29.884%
2026-05-29	25.4500	25.4500	25.2500	25.2500	+9.450%	3	292	-28.356%
2026-05-26	23.0000	23.0700	23.0000	23.0700	+4.389%	27	293	-21.586%
2026-05-22	21.8900	22.1000	21.8900	22.1000	+2.791%	2	291	-18.145%
2026-05-15	21.5000	21.5000	21.5000	21.5000	-9.664%	1	289	-15.860%
2026-05-14	23.8000	23.8000	23.8000	23.8000	+10.698%	1	288	-23.992%
2026-05-13	21.5000	21.5000	21.5000	21.5000	+1.655%	1	287	-15.860%
2026-05-11	20.2500	21.2000	20.2500	21.1500	+7.360%	16	287	-14.468%
2026-05-08	19.7000	19.7000	19.7000	19.7000	-1.005%	1	282	-8.173%
2026-05-07	19.9000	19.9000	19.9000	19.9000	+27.974%	1	281	-9.095%
2026-05-04	15.5500	15.5500	15.5500	15.5500	-1.707%	1	282	+16.334%
2026-05-01	15.4000	15.8200	15.4000	15.8200	+8.356%	2	280	+14.349%
2026-04-30	14.1000	14.6000	13.7200	14.6000	+13.885%	26	280	+23.904%
2026-04-29	12.8200	12.8200	12.8200	12.8200	-10.972%	8	260	+41.108%
2026-04-27	14.6000	14.6000	14.3000	14.4000	+8.271%	7	252	+25.625%
2026-04-23	13.3000	13.3000	13.3000	13.3000	-5.000%	1	248	+36.015%
2026-04-22	14.0000	14.0000	14.0000	14.0000	+2.564%	1	248	+29.214%
2026-04-20	13.8900	13.8900	13.6000	13.6500	-1.087%	13	248	+32.527%
2026-04-17	12.5000	14.1000	12.5000	13.8000	+17.048%	6	248	+31.087%
2026-04-16	11.4800	11.7900	11.4800	11.7900	+26.774%	4	243	+53.435%
2026-04-14	9.0000	9.5000	9.0000	9.3000	+19.231%	12	240	+94.516%
2026-04-13	7.6400	7.8000	7.0200	7.8000	+16.418%	3	234	+131.923%
2026-04-08	6.9900	6.9900	6.6000	6.7000	+24.074%	15	231	+170.000%
2026-04-07	5.4000	5.4000	5.4000	5.4000	0.000%	1	221	+235.000%
2026-04-01	5.4000	5.4000	5.4000	5.4000	+10.204%	2	221	+235.000%
2026-03-31	4.4400	4.9000	4.4400	4.9000	+34.247%	6	219	+269.184%
2026-03-30	3.6500	3.6500	3.6500	3.6500	-20.652%	1	217	+395.616%
2026-03-27	4.6000	4.6000	4.6000	4.6000	-6.122%	1	218	+293.261%
2026-03-26	5.4500	5.5000	4.9000	4.9000	-26.316%	13	219	+269.184%
2026-03-23	6.0000	6.6500	6.0000	6.6500	+16.056%	7	230	+172.030%
2026-03-20	5.7300	5.7300	5.7300	5.7300	-23.600%	3	223	+215.707%
2026-03-17	7.5000	7.5000	7.5000	7.5000	+1.902%	1	224	+141.200%
2026-03-13	7.3600	7.3600	7.3600	7.3600	-6.242%	1	225	+145.788%
2026-03-12	9.4000	9.4000	7.8500	7.8500	-16.931%	3	224	+130.446%
2026-03-10	8.7000	9.5000	8.7000	9.4500	+11.176%	24	225	+91.429%
2026-03-09	7.9400	8.5000	7.9400	8.5000	+4.938%	8	223	+112.824%
2026-03-05	8.1000	8.1000	8.1000	8.1000	-26.763%	96	215	+123.333%
2026-02-25	11.0600	11.0600	11.0600	11.0600	+11.717%	1	118	+63.562%
2026-02-23	9.9000	9.9000	9.9000	9.9000	-8.333%	2	118	+82.727%
2026-02-20	10.8000	10.8000	10.8000	10.8000	+11.340%	9	118	+67.500%
2026-02-17	9.6000	9.7000	9.6000	9.7000	-8.057%	3	109	+86.495%
2026-02-13	10.5000	10.5500	10.5000	10.5500	-14.367%	14	120	+71.469%
2026-02-11	12.3200	12.3200	12.3200	12.3200	-0.243%	10	120	+46.834%
2026-02-10	12.3500	12.3500	12.3500	12.3500	+21.078%	1	110	+46.478%
2026-02-05	10.2000	10.2000	10.2000	10.2000	-6.422%	1	109	+77.353%
2026-02-03	10.9000	10.9000	10.9000	10.9000	-9.167%	1	109	+65.963%
2026-01-28	12.0000	12.0000	12.0000	12.0000	-6.250%	5	108	+50.750%
2026-01-27	12.8000	12.8000	12.8000	12.8000	+20.755%	2	108	+41.328%
2026-01-21	10.6000	10.6000	10.6000	10.6000	-19.392%	1	106	+70.660%
2026-01-15	13.1500	13.1500	13.1500	13.1500	+6.478%	2	105	+37.567%
2026-01-14	13.0500	13.0500	12.3500	12.3500	-5.797%	2	103	+46.478%
2026-01-13	13.5000	13.5000	13.1100	13.1100	-4.307%	44	101	+37.986%
2026-01-09	13.1000	13.7000	13.1000	13.7000	+20.175%	3	65	+32.044%
2025-12-31	11.4000	11.4000	11.4000	11.4000	-2.564%	10	54	+58.684%
2025-12-30	11.2700	11.9000	11.2700	11.7000	+1.299%	38	54	+54.615%
2025-12-22	11.5500	11.5500	11.5500	11.5500	+14.130%	1	41	+56.623%
2025-12-17	11.2900	11.2900	10.1200	10.1200	-13.504%	3	41	+78.755%
2025-12-15	11.1500	11.7000	11.1500	11.7000	-6.624%	6	41	+54.615%
2025-12-08	12.5300	12.5300	12.5300	12.5300	-11.135%	1	39	+44.374%
2025-12-05	14.1000	14.1000	14.1000	14.1000	+14.634%	1	39	+28.298%
2025-11-26	12.0000	12.3000	12.0000	12.3000	+30.851%	6	33	+47.073%
2025-11-18	9.4000	9.4000	9.4000	9.4000	-14.623%	1	33	+92.447%
2025-11-14	11.0100	11.0100	11.0100	11.0100	+4.857%	1	32	+64.305%
2025-11-07	10.5000	10.5000	10.5000	10.5000	-13.934%	1	33	+72.286%
2025-11-05	12.7400	12.7400	12.2000	12.2000	-12.857%	2	32	+48.279%
2025-10-31	14.0000	14.0000	14.0000	14.0000	0.000%	1	30	+29.214%
2025-10-30	14.0000	14.0000	14.0000	14.0000	-9.968%	1	29	+29.214%
2025-10-29	15.5500	15.5500	15.5500	15.5500	+9.507%	1	28	+16.334%
2025-10-27	14.2000	14.2000	14.2000	14.2000	+21.888%	1	28	+27.394%
2025-10-20	11.9800	11.9800	11.6500	11.6500	+17.440%	2	28	+55.279%
2025-10-10	10.5000	10.5000	9.9200	9.9200	-15.214%	6	28	+82.359%
2025-10-06	11.7000	11.7000	11.7000	11.7000	+11.429%	3	22	+54.615%
2025-10-02	10.5000	10.5000	10.5000	10.5000	+2.439%	1	24	+72.286%
2025-09-22	10.2500	10.2500	10.2500	10.2500	+28.125%	1	23	+76.488%
2025-09-11	8.3000	8.3000	8.0000	8.0000	+45.455%	4	23	+126.125%
2025-09-08	5.5000	5.5000	5.5000	5.5000	-2.998%	1	22	+228.909%
2025-08-29	5.6700	5.6700	5.6700	5.6700	-19.116%	1	23	+219.048%
2025-08-28	6.3500	7.0100	6.3500	7.0100	+18.814%	5	23	+158.060%
2025-07-30	6.2000	6.2000	5.9000	5.9000	+11.742%	2	19	+206.610%
2025-07-23	5.2800	5.2800	5.2800	5.2800	-4.000%	1	19	+242.614%
2025-07-18	4.7000	5.5000	4.7000	5.5000	+14.583%	3	20	+228.909%
2025-07-17	4.8000	4.8000	4.8000	4.8000	+8.108%	1	21	+276.875%
2025-07-09	4.4400	4.4400	4.4400	4.4400	+20.652%	2	21	+307.432%
2025-06-27	3.6800	3.6800	3.6800	3.6800	+15.000%	1	19	+391.576%
2025-06-12	3.2000	3.2000	3.2000	3.2000	+64.103%	1	18	+465.313%
2025-06-09	1.9500	1.9500	1.9500	1.9500	-51.250%	1	17	+827.692%
2025-06-06	4.0000	4.0000	4.0000	4.0000	-9.091%	2	18	+352.250%
2025-06-03	4.4000	4.4000	4.4000	4.4000	+40.575%	2	18	+311.136%
2025-05-20	3.1300	3.1300	3.1300	3.1300	-5.152%	6	16	+477.955%
2025-05-13	3.3000	3.3000	3.3000	3.3000	+65.000%	1	16	+448.182%
2025-05-05	2.0000	2.0000	2.0000	2.0000	0.000%	1	15	+804.500%
2025-05-01	2.0000	2.0000	2.0000	2.0000	+106.186%	1	14	+804.500%
2025-04-08	0.9700	0.9700	0.9700	0.9700	-28.148%	3	13	+1,764.948%
2025-03-14	2.2100	2.2100	1.3500	1.3500	-83.125%	16	13	+1,240.000%
2024-12-09	8.0000	8.0000	8.0000	8.0000	+10.957%	3	13	+126.125%
2024-12-04	7.2100	7.2100	7.2100	7.2100	+9.242%	1	10	+150.902%
2024-11-25	6.6000	6.6000	6.6000	6.6000	+10.738%	2	10	+174.091%
2024-11-22	5.9600	5.9600	5.9600	5.9600	+11.402%	2	10	+203.523%
2024-11-18	5.4800	5.4800	5.3500	5.3500	-18.939%	6	10	+238.131%
2024-11-11	6.3800	6.6000	6.3800	6.6000	+54.930%	2	6	+174.091%
2024-11-01	4.2600	4.2600	4.2600	4.2600	+12.105%	8	6	+324.648%
2024-10-14	3.8000	3.8000	3.8000	3.8000	0.000%	2	2	+376.053%