VTI270115C00370000
VTI Jan 15 2027 370.00 Call
optionOPRA
EODNov 5, 2026
8.08USD-48.861%(-7.72)93Vol534OI
VTI270115C00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.3400 | 10.0000 | 7.8800 | 8.0800 | -48.861% | 93 | 515 | 0.000% |
| 2026-11-04 | 16.4000 | 16.4000 | 15.8000 | 15.8000 | +15.328% | 7 | 515 | -48.861% |
| 2026-10-30 | 13.6100 | 13.7000 | 13.6100 | 13.7000 | -16.970% | 11 | 510 | -41.022% |
| 2026-10-29 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -4.624% | 1 | 511 | -51.030% |
| 2026-10-19 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -9.471% | 1 | 511 | -53.295% |
| 2026-10-08 | 19.1100 | 19.1100 | 19.1100 | 19.1100 | -12.580% | 18 | 502 | -57.718% |
| 2026-10-06 | 21.8600 | 21.8600 | 21.8600 | 21.8600 | +6.426% | 1 | 502 | -63.038% |
| 2026-10-05 | 18.8000 | 20.6000 | 18.8000 | 20.5400 | +9.255% | 28 | 503 | -60.662% |
| 2026-09-30 | 18.7000 | 18.8200 | 18.6800 | 18.8000 | +8.046% | 10 | 522 | -57.021% |
| 2026-09-29 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -6.452% | 36 | 522 | -53.563% |
| 2026-09-28 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -7.139% | 1 | 523 | -56.559% |
| 2026-09-25 | 20.0300 | 20.0300 | 20.0300 | 20.0300 | -2.293% | 14 | 523 | -59.661% |
| 2026-09-23 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +7.162% | 36 | 523 | -60.585% |
| 2026-09-21 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | +6.574% | 1 | 524 | -57.763% |
| 2026-09-17 | 17.7700 | 17.9500 | 17.7000 | 17.9500 | +4.300% | 9 | 527 | -54.986% |
| 2026-09-16 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | -4.865% | 1 | 526 | -53.051% |
| 2026-09-10 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | -6.366% | 2 | 524 | -55.334% |
| 2026-09-09 | 19.4600 | 19.4600 | 19.3200 | 19.3200 | -3.881% | 2 | 523 | -58.178% |
| 2026-09-02 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -10.067% | 15 | 528 | -59.801% |
| 2026-08-25 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -20.660% | 4 | 528 | -63.848% |
| 2026-08-14 | 28.1700 | 28.1700 | 28.1700 | 28.1700 | +9.186% | 3 | 531 | -71.317% |
| 2026-08-12 | 26.5500 | 26.5500 | 25.8000 | 25.8000 | -2.013% | 2 | 531 | -68.682% |
| 2026-08-11 | 26.3300 | 26.3300 | 26.3300 | 26.3300 | +0.881% | 1 | 532 | -69.313% |
| 2026-08-10 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -5.435% | 1 | 531 | -69.042% |
| 2026-08-05 | 27.0000 | 27.6000 | 27.0000 | 27.6000 | +6.154% | 2 | 532 | -70.725% |
| 2026-08-04 | 25.2100 | 26.0000 | 25.2100 | 26.0000 | +22.642% | 51 | 534 | -68.923% |
| 2026-08-03 | 20.0000 | 21.2000 | 20.0000 | 21.2000 | +27.711% | 7 | 540 | -61.887% |
| 2026-07-31 | 16.2700 | 16.6000 | 15.9900 | 16.6000 | +11.409% | 37 | 543 | -51.325% |
| 2026-07-30 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +1.361% | 1 | 551 | -45.772% |
| 2026-07-29 | 16.0000 | 16.0000 | 14.5000 | 14.7000 | -12.500% | 32 | 560 | -45.034% |
| 2026-07-28 | 16.0000 | 16.8000 | 16.0000 | 16.8000 | +1.818% | 13 | 564 | -51.905% |
| 2026-07-27 | 17.4000 | 17.4500 | 16.0000 | 16.5000 | -5.714% | 35 | 569 | -51.030% |
| 2026-07-24 | 16.7500 | 17.5000 | 16.7500 | 17.5000 | +4.790% | 15 | 570 | -53.829% |
| 2026-07-23 | 16.8000 | 16.8500 | 16.5000 | 16.7000 | -13.918% | 16 | 581 | -51.617% |
| 2026-07-22 | 18.9000 | 19.7700 | 18.9000 | 19.4000 | +0.832% | 81 | 579 | -58.351% |
| 2026-07-21 | 18.8000 | 19.2500 | 18.8000 | 19.2400 | +5.714% | 8 | 579 | -58.004% |
| 2026-07-20 | 19.0000 | 19.0500 | 17.8000 | 18.2000 | -5.208% | 55 | 577 | -55.604% |
| 2026-07-17 | 19.2000 | 19.8000 | 19.0300 | 19.2000 | -8.571% | 13 | 578 | -57.917% |
| 2026-07-16 | 21.7000 | 21.8000 | 21.0000 | 21.0000 | -3.714% | 27 | 582 | -61.524% |
| 2026-07-15 | 22.1000 | 22.1000 | 20.6000 | 21.8100 | +2.877% | 27 | 589 | -62.953% |
| 2026-07-14 | 21.3000 | 21.6000 | 20.8000 | 21.2000 | +2.415% | 22 | 585 | -61.887% |
| 2026-07-13 | 21.9000 | 21.9000 | 20.5500 | 20.7000 | -3.044% | 17 | 578 | -60.966% |
| 2026-07-10 | 22.0000 | 22.1000 | 21.1000 | 21.3500 | -0.234% | 17 | 580 | -62.155% |
| 2026-07-09 | 20.7000 | 21.5000 | 20.6000 | 21.4000 | +13.830% | 26 | 569 | -62.243% |
| 2026-07-08 | 20.0000 | 20.0000 | 18.7000 | 18.8000 | -9.572% | 14 | 568 | -57.021% |
| 2026-07-07 | 21.3000 | 21.3600 | 20.2000 | 20.7900 | -3.750% | 31 | 560 | -61.135% |
| 2026-07-06 | 22.3000 | 22.3000 | 21.5000 | 21.6000 | +8.543% | 42 | 528 | -62.593% |
| 2026-07-02 | 21.8000 | 22.4000 | 18.9700 | 19.9000 | -11.556% | 193 | 502 | -59.397% |
| 2026-07-01 | 20.5000 | 22.5000 | 20.5000 | 22.5000 | +8.696% | 7 | 499 | -64.089% |
| 2026-06-30 | 20.2000 | 20.7000 | 20.2000 | 20.7000 | +8.947% | 6 | 499 | -60.966% |
| 2026-06-29 | 18.5000 | 19.1000 | 18.0000 | 19.0000 | +6.443% | 18 | 495 | -57.474% |
| 2026-06-26 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +0.281% | 1 | 495 | -54.734% |
| 2026-06-25 | 18.5000 | 18.9000 | 17.6000 | 17.8000 | -2.732% | 84 | 460 | -54.607% |
| 2026-06-24 | 18.3000 | 19.6800 | 18.0000 | 18.3000 | -2.400% | 21 | 452 | -55.847% |
| 2026-06-23 | 18.6800 | 19.6500 | 18.6000 | 18.7500 | -11.137% | 9 | 452 | -56.907% |
| 2026-06-22 | 21.6600 | 21.8000 | 21.0000 | 21.1000 | -3.653% | 58 | 426 | -61.706% |
| 2026-06-18 | 21.5300 | 22.1000 | 21.3000 | 21.9000 | +4.785% | 38 | 409 | -63.105% |
| 2026-06-17 | 22.6000 | 22.8000 | 20.8200 | 20.9000 | -8.734% | 41 | 393 | -61.340% |
| 2026-06-16 | 23.6000 | 23.7000 | 22.8000 | 22.9000 | -4.184% | 36 | 379 | -64.716% |
| 2026-06-15 | 24.1900 | 24.1900 | 23.9000 | 23.9000 | +13.270% | 5 | 381 | -66.192% |
| 2026-06-12 | 19.7000 | 21.1000 | 19.5500 | 21.1000 | +27.108% | 23 | 376 | -61.706% |
| 2026-06-11 | 17.0000 | 17.0000 | 16.6000 | 16.6000 | -2.924% | 26 | 375 | -51.325% |
| 2026-06-09 | 21.5000 | 22.2700 | 16.9000 | 17.1000 | -17.391% | 27 | 369 | -52.749% |
| 2026-06-08 | 21.4000 | 21.5000 | 20.7000 | 20.7000 | +4.020% | 36 | 358 | -60.966% |
| 2026-06-05 | 22.4000 | 22.4000 | 19.4000 | 19.9000 | -19.887% | 235 | 283 | -59.397% |
| 2026-06-03 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | -7.140% | 2 | 286 | -67.472% |
| 2026-06-02 | 25.3500 | 26.7500 | 25.3500 | 26.7500 | +3.682% | 22 | 300 | -69.794% |
| 2026-06-01 | 25.8000 | 25.8400 | 25.8000 | 25.8000 | +2.178% | 8 | 292 | -68.682% |
| 2026-05-29 | 25.4500 | 25.4500 | 25.2500 | 25.2500 | +9.450% | 3 | 293 | -68.000% |
| 2026-05-26 | 23.0000 | 23.0700 | 23.0000 | 23.0700 | +4.389% | 27 | 291 | -64.976% |
| 2026-05-22 | 21.8900 | 22.1000 | 21.8900 | 22.1000 | +2.791% | 2 | 289 | -63.439% |
| 2026-05-15 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -9.664% | 1 | 289 | -62.419% |
| 2026-05-14 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +10.698% | 1 | 288 | -66.050% |
| 2026-05-13 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +1.655% | 1 | 287 | -62.419% |
| 2026-05-11 | 20.2500 | 21.2000 | 20.2500 | 21.1500 | +7.360% | 16 | 287 | -61.797% |
| 2026-05-08 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -1.005% | 1 | 282 | -58.985% |
| 2026-05-07 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +27.974% | 1 | 281 | -59.397% |
| 2026-05-04 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -1.707% | 1 | 282 | -48.039% |
| 2026-05-01 | 15.4000 | 15.8200 | 15.4000 | 15.8200 | +8.356% | 2 | 280 | -48.925% |
| 2026-04-30 | 14.1000 | 14.6000 | 13.7200 | 14.6000 | +13.885% | 26 | 280 | -44.658% |
| 2026-04-29 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | -10.972% | 8 | 260 | -36.973% |
| 2026-04-27 | 14.6000 | 14.6000 | 14.3000 | 14.4000 | +8.271% | 7 | 252 | -43.889% |
| 2026-04-23 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -5.000% | 1 | 248 | -39.248% |
| 2026-04-22 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +2.564% | 1 | 248 | -42.286% |
| 2026-04-20 | 13.8900 | 13.8900 | 13.6000 | 13.6500 | -1.087% | 13 | 248 | -40.806% |
| 2026-04-17 | 12.5000 | 14.1000 | 12.5000 | 13.8000 | +17.048% | 6 | 248 | -41.449% |
| 2026-04-16 | 11.4800 | 11.7900 | 11.4800 | 11.7900 | +26.774% | 4 | 243 | -31.467% |
| 2026-04-14 | 9.0000 | 9.5000 | 9.0000 | 9.3000 | +19.231% | 12 | 240 | -13.118% |
| 2026-04-13 | 7.6400 | 7.8000 | 7.0200 | 7.8000 | +16.418% | 3 | 234 | +3.590% |
| 2026-04-08 | 6.9900 | 6.9900 | 6.6000 | 6.7000 | +24.074% | 15 | 231 | +20.597% |
| 2026-04-07 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 1 | 221 | +49.630% |
| 2026-04-01 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +10.204% | 2 | 221 | +49.630% |
| 2026-03-31 | 4.4400 | 4.9000 | 4.4400 | 4.9000 | +34.247% | 6 | 219 | +64.898% |
| 2026-03-30 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -20.652% | 1 | 217 | +121.370% |
| 2026-03-27 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.122% | 1 | 218 | +75.652% |
| 2026-03-26 | 5.4500 | 5.5000 | 4.9000 | 4.9000 | -26.316% | 13 | 219 | +64.898% |
| 2026-03-23 | 6.0000 | 6.6500 | 6.0000 | 6.6500 | +16.056% | 7 | 230 | +21.504% |
| 2026-03-20 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -23.600% | 3 | 223 | +41.012% |
| 2026-03-17 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +1.902% | 1 | 224 | +7.733% |
| 2026-03-13 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | -6.242% | 1 | 225 | +9.783% |
| 2026-03-12 | 9.4000 | 9.4000 | 7.8500 | 7.8500 | -16.931% | 3 | 224 | +2.930% |
| 2026-03-10 | 8.7000 | 9.5000 | 8.7000 | 9.4500 | +11.176% | 24 | 225 | -14.497% |
| 2026-03-09 | 7.9400 | 8.5000 | 7.9400 | 8.5000 | +4.938% | 8 | 223 | -4.941% |
| 2026-03-05 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -26.763% | 96 | 215 | -0.247% |
| 2026-02-25 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | +11.717% | 1 | 118 | -26.944% |
| 2026-02-23 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -8.333% | 2 | 118 | -18.384% |
| 2026-02-20 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +11.340% | 9 | 118 | -25.185% |
| 2026-02-17 | 9.6000 | 9.7000 | 9.6000 | 9.7000 | -8.057% | 3 | 109 | -16.701% |
| 2026-02-13 | 10.5000 | 10.5500 | 10.5000 | 10.5500 | -14.367% | 14 | 120 | -23.412% |
| 2026-02-11 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | -0.243% | 10 | 120 | -34.416% |
| 2026-02-10 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +21.078% | 1 | 110 | -34.575% |
| 2026-02-05 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -6.422% | 1 | 109 | -20.784% |
| 2026-02-03 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -9.167% | 1 | 109 | -25.872% |
| 2026-01-28 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -6.250% | 5 | 108 | -32.667% |
| 2026-01-27 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +20.755% | 2 | 108 | -36.875% |
| 2026-01-21 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -19.392% | 1 | 106 | -23.774% |
| 2026-01-15 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +6.478% | 2 | 105 | -38.555% |
| 2026-01-14 | 13.0500 | 13.0500 | 12.3500 | 12.3500 | -5.797% | 2 | 103 | -34.575% |
| 2026-01-13 | 13.5000 | 13.5000 | 13.1100 | 13.1100 | -4.307% | 44 | 101 | -38.368% |
| 2026-01-09 | 13.1000 | 13.7000 | 13.1000 | 13.7000 | +20.175% | 3 | 65 | -41.022% |
| 2025-12-31 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -2.564% | 10 | 54 | -29.123% |
| 2025-12-30 | 11.2700 | 11.9000 | 11.2700 | 11.7000 | +1.299% | 38 | 54 | -30.940% |
| 2025-12-22 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +14.130% | 1 | 41 | -30.043% |
| 2025-12-17 | 11.2900 | 11.2900 | 10.1200 | 10.1200 | -13.504% | 3 | 41 | -20.158% |
| 2025-12-15 | 11.1500 | 11.7000 | 11.1500 | 11.7000 | -6.624% | 6 | 41 | -30.940% |
| 2025-12-08 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -11.135% | 1 | 39 | -35.515% |
| 2025-12-05 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +14.634% | 1 | 39 | -42.695% |
| 2025-11-26 | 12.0000 | 12.3000 | 12.0000 | 12.3000 | +30.851% | 6 | 33 | -34.309% |
| 2025-11-18 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -14.623% | 1 | 33 | -14.043% |
| 2025-11-14 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | +4.857% | 1 | 32 | -26.612% |
| 2025-11-07 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -13.934% | 1 | 33 | -23.048% |
| 2025-11-05 | 12.7400 | 12.7400 | 12.2000 | 12.2000 | -12.857% | 2 | 32 | -33.770% |
| 2025-10-31 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 1 | 30 | -42.286% |
| 2025-10-30 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -9.968% | 1 | 29 | -42.286% |
| 2025-10-29 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +9.507% | 1 | 28 | -48.039% |
| 2025-10-27 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +21.888% | 1 | 28 | -43.099% |
| 2025-10-20 | 11.9800 | 11.9800 | 11.6500 | 11.6500 | +17.440% | 2 | 28 | -30.644% |
| 2025-10-10 | 10.5000 | 10.5000 | 9.9200 | 9.9200 | -15.214% | 6 | 28 | -18.548% |
| 2025-10-06 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +11.429% | 3 | 22 | -30.940% |
| 2025-10-02 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +2.439% | 1 | 24 | -23.048% |
| 2025-09-22 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +28.125% | 1 | 23 | -21.171% |
| 2025-09-11 | 8.3000 | 8.3000 | 8.0000 | 8.0000 | +45.455% | 4 | 23 | +1.000% |
| 2025-09-08 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.998% | 1 | 22 | +46.909% |
| 2025-08-29 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -19.116% | 1 | 23 | +42.504% |
| 2025-08-28 | 6.3500 | 7.0100 | 6.3500 | 7.0100 | +18.814% | 5 | 23 | +15.264% |
| 2025-07-30 | 6.2000 | 6.2000 | 5.9000 | 5.9000 | +11.742% | 2 | 19 | +36.949% |
| 2025-07-23 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -4.000% | 1 | 19 | +53.030% |
| 2025-07-18 | 4.7000 | 5.5000 | 4.7000 | 5.5000 | +14.583% | 3 | 20 | +46.909% |
| 2025-07-17 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +8.108% | 1 | 21 | +68.333% |
| 2025-07-09 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +20.652% | 2 | 21 | +81.982% |
| 2025-06-27 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +15.000% | 1 | 19 | +119.565% |
| 2025-06-12 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +64.103% | 1 | 18 | +152.500% |
| 2025-06-09 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -51.250% | 1 | 17 | +314.359% |
| 2025-06-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.091% | 2 | 18 | +102.000% |
| 2025-06-03 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +40.575% | 2 | 18 | +83.636% |
| 2025-05-20 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -5.152% | 6 | 16 | +158.147% |
| 2025-05-13 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +65.000% | 1 | 16 | +144.848% |
| 2025-05-05 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 15 | +304.000% |
| 2025-05-01 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +106.186% | 1 | 14 | +304.000% |
| 2025-04-08 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -28.148% | 3 | 13 | +732.990% |
| 2025-03-14 | 2.2100 | 2.2100 | 1.3500 | 1.3500 | -83.125% | 16 | 13 | +498.519% |
| 2024-12-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +10.957% | 3 | 13 | +1.000% |
| 2024-12-04 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +9.242% | 1 | 10 | +12.067% |
| 2024-11-25 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +10.738% | 2 | 10 | +22.424% |
| 2024-11-22 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +11.402% | 2 | 10 | +35.570% |
| 2024-11-18 | 5.4800 | 5.4800 | 5.3500 | 5.3500 | -18.939% | 6 | 10 | +51.028% |
| 2024-11-11 | 6.3800 | 6.6000 | 6.3800 | 6.6000 | +54.930% | 2 | 6 | +22.424% |
| 2024-11-01 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +12.105% | 8 | 6 | +89.671% |
| 2024-10-14 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 2 | 2 | +112.632% |