Dark

VTI20270115C375
VTI Jan 15 2027 375.00 Call (VTI270115C00375000)
option OPRA

EOD

Sep 10, 2026

14.65-6.688%(-1.05)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.5000	14.8000	14.3500	14.6500	-6.688%	23	440	0.000%
2026-09-09	15.9000	16.0400	15.7000	15.7000	-8.455%	22	440	-6.688%
2026-09-08	17.8500	17.8500	17.1500	17.1500	-6.130%	9	439	-14.577%
2026-09-04	18.2700	18.2700	18.2700	18.2700	+12.086%	2	443	-19.814%
2026-09-02	16.5000	17.2000	16.3000	16.3000	-5.233%	34	454	-10.123%
2026-08-31	18.0000	18.0000	17.1400	17.2000	-6.011%	30	470	-14.826%
2026-08-25	18.4000	18.4000	18.1500	18.3000	-3.175%	8	470	-19.945%
2026-08-24	18.9000	18.9000	18.9000	18.9000	-0.839%	1	469	-22.487%
2026-08-21	19.0000	19.0600	19.0000	19.0600	-1.550%	2	469	-23.137%
2026-08-20	19.3600	19.3600	19.3600	19.3600	-8.851%	1	467	-24.329%
2026-08-19	21.4300	21.4300	21.2400	21.2400	+3.107%	7	467	-31.026%
2026-08-18	20.6000	20.6000	20.6000	20.6000	-6.364%	1	463	-28.883%
2026-08-11	23.2000	23.2000	21.9500	22.0000	-2.655%	4	465	-33.409%
2026-08-10	23.1500	23.1500	22.4000	22.6000	+6.353%	19	464	-35.177%
2026-08-06	21.3000	21.4000	21.0500	21.2500	-5.219%	25	471	-31.059%
2026-08-05	23.0000	23.0000	21.6000	22.4200	-1.667%	14	469	-34.657%
2026-08-04	21.7100	22.8000	21.7000	22.8000	+35.957%	8	468	-35.746%
2026-08-03	16.7700	16.7700	16.7700	16.7700	+21.083%	3	472	-12.642%
2026-07-31	13.8500	13.8500	13.8500	13.8500	+3.358%	3	475	+5.776%
2026-07-28	13.4000	13.4000	13.4000	13.4000	-2.545%	1	475	+9.328%
2026-07-27	13.9000	13.9000	13.0900	13.7500	-3.169%	40	476	+6.545%
2026-07-24	14.4100	14.4100	14.1000	14.2000	+1.429%	8	470	+3.169%
2026-07-23	14.0000	14.0000	14.0000	14.0000	-14.110%	1	471	+4.643%
2026-07-22	16.0900	16.5000	15.9000	16.3000	-0.123%	26	470	-10.123%
2026-07-20	16.3200	16.3200	16.3200	16.3200	-8.315%	1	477	-10.233%
2026-07-16	18.2000	18.5000	17.8000	17.8000	-2.997%	29	476	-17.697%
2026-07-15	18.3000	18.3500	18.1000	18.3500	+0.603%	8	482	-20.163%
2026-07-14	18.2000	18.5000	17.6000	18.2400	+2.472%	43	483	-19.682%
2026-07-13	18.7200	18.7200	17.4000	17.8000	-6.316%	41	456	-17.697%
2026-07-10	18.6900	19.0000	18.5000	19.0000	+4.741%	7	443	-22.895%
2026-07-09	18.1400	18.1400	18.1400	18.1400	+0.778%	5	444	-19.239%
2026-07-07	17.5000	18.0000	17.5000	18.0000	-4.762%	7	441	-18.611%
2026-07-06	18.5000	18.9000	18.5000	18.9000	+13.174%	4	438	-22.487%
2026-07-02	18.8000	19.3000	16.4000	16.7000	-10.167%	48	428	-12.275%
2026-07-01	17.5000	18.5900	17.5000	18.5900	+8.713%	13	428	-21.194%
2026-06-30	17.8000	17.8000	16.9000	17.1000	+11.765%	7	423	-14.327%
2026-06-29	15.3000	15.3000	15.3000	15.3000	+2.068%	1	426	-4.248%
2026-06-26	12.8000	14.9900	12.8000	14.9900	-2.026%	2	426	-2.268%
2026-06-25	15.7500	15.7500	15.2000	15.3000	-4.375%	11	426	-4.248%
2026-06-24	16.8000	16.8000	16.0000	16.0000	+2.564%	11	420	-8.438%
2026-06-23	16.5000	16.5000	15.6000	15.6000	-14.754%	17	412	-6.090%
2026-06-22	18.8000	18.8000	18.1000	18.3000	-2.918%	33	411	-19.945%
2026-06-18	18.5000	19.0000	18.3000	18.8500	-0.265%	28	397	-22.281%
2026-06-17	19.6000	19.7500	18.5000	18.9000	-5.025%	15	397	-22.487%
2026-06-16	19.6000	20.7500	19.6000	19.9000	-6.660%	11	397	-26.382%
2026-06-15	20.6500	21.3200	20.6500	21.3200	+14.624%	16	376	-31.285%
2026-06-12	18.6000	18.6000	18.6000	18.6000	+26.789%	1	376	-21.237%
2026-06-11	14.6700	14.6700	14.6700	14.6700	-13.349%	1	376	-0.136%
2026-06-10	16.1500	16.9300	16.1000	16.9300	+15.959%	8	376	-13.467%
2026-06-09	19.0000	19.3000	14.4400	14.6000	-19.780%	41	375	+0.342%
2026-06-08	18.1000	18.6000	17.9000	18.2000	+5.814%	51	366	-19.505%
2026-06-05	20.2200	20.5000	17.2000	17.2000	-24.628%	32	351	-14.826%
2026-06-04	21.3000	23.0000	21.3000	22.8200	+3.025%	5	338	-35.802%
2026-06-03	22.8000	22.8000	21.8000	22.1500	-6.144%	38	338	-33.860%
2026-06-02	22.8000	23.6000	22.8000	23.6000	+3.057%	3	321	-37.924%
2026-06-01	22.9000	22.9000	22.9000	22.9000	+5.774%	1	322	-36.026%
2026-05-29	21.6500	21.6500	21.6500	21.6500	+6.127%	2	322	-32.333%
2026-05-28	20.4000	20.4000	20.4000	20.4000	-1.639%	1	320	-28.186%
2026-05-26	20.2500	20.9000	20.2500	20.7400	+7.740%	18	326	-29.364%
2026-05-22	18.7400	19.2500	18.7400	19.2500	+14.583%	4	323	-23.896%
2026-05-20	16.8000	16.8000	16.8000	16.8000	+13.208%	1	320	-12.798%
2026-05-19	15.6000	15.6000	14.8400	14.8400	-11.929%	2	321	-1.280%
2026-05-18	16.8500	16.8500	16.8500	16.8500	-6.906%	4	321	-13.056%
2026-05-15	18.3000	18.3000	18.1000	18.1000	-11.707%	26	321	-19.061%
2026-05-14	19.8700	20.7000	19.8700	20.5000	+14.397%	29	339	-28.537%
2026-05-11	17.3900	17.9200	16.9000	17.9200	+4.490%	10	312	-18.248%
2026-05-08	17.1500	17.1500	17.1500	17.1500	+1.720%	8	321	-14.577%
2026-05-07	16.9600	16.9600	16.8600	16.8600	+2.368%	5	313	-13.108%
2026-05-06	15.0000	16.4700	15.0000	16.4700	+17.643%	3	308	-11.050%
2026-05-05	14.0000	14.0000	14.0000	14.0000	+4.478%	2	308	+4.643%
2026-05-01	13.6400	13.6400	12.1000	13.4000	+14.530%	3	304	+9.328%
2026-04-30	11.6800	11.7000	11.6800	11.7000	+11.111%	7	304	+25.214%
2026-04-29	10.8000	10.8000	10.5300	10.5300	-5.135%	7	297	+39.126%
2026-04-28	11.1000	11.1000	11.1000	11.1000	-7.500%	1	290	+31.982%
2026-04-27	12.0000	12.0000	12.0000	12.0000	+7.143%	4	289	+22.083%
2026-04-23	11.2000	11.2000	11.2000	11.2000	-6.667%	1	285	+30.804%
2026-04-21	12.0000	12.0000	12.0000	12.0000	+5.448%	1	283	+22.083%
2026-04-20	11.4000	11.4000	11.3800	11.3800	-0.437%	2	283	+28.735%
2026-04-17	11.3300	11.4300	11.2900	11.4300	+39.390%	9	281	+28.171%
2026-04-15	8.2000	8.2000	8.2000	8.2000	+6.494%	2	274	+78.659%
2026-04-14	6.5200	7.7000	6.5200	7.7000	+26.230%	6	272	+90.260%
2026-04-13	5.8200	6.1000	5.8200	6.1000	+10.909%	2	269	+140.164%
2026-04-08	5.4000	5.5000	5.3000	5.5000	+37.500%	3	268	+166.364%
2026-04-06	4.1000	4.1000	4.0000	4.0000	-6.977%	12	268	+266.250%
2026-04-01	4.0000	4.6000	4.0000	4.3000	+17.808%	32	280	+240.698%
2026-03-26	3.6500	3.6500	3.6500	3.6500	-28.431%	2	264	+301.370%
2026-03-18	5.6000	5.6000	5.1000	5.1000	-18.400%	4	266	+187.255%
2026-03-16	6.2500	6.2500	6.2500	6.2500	-13.074%	1	269	+134.400%
2026-03-11	7.1900	7.1900	7.1900	7.1900	-15.412%	1	268	+103.755%
2026-03-02	8.5000	8.5000	8.5000	8.5000	+0.592%	3	267	+72.353%
2026-02-27	8.4500	8.4500	8.4500	8.4500	-7.650%	1	270	+73.373%
2026-02-25	9.1500	9.1500	9.1500	9.1500	+3.977%	1	271	+60.109%
2026-02-20	8.8000	8.8000	8.8000	8.8000	+4.762%	4	271	+66.477%
2026-02-17	7.8000	8.4000	7.8000	8.4000	-8.696%	20	267	+74.405%
2026-02-13	8.5000	9.2000	8.5000	9.2000	-8.092%	9	279	+59.239%
2026-02-11	10.0100	10.0100	10.0100	10.0100	+22.073%	15	282	+46.354%
2026-02-05	8.2000	8.2000	8.2000	8.2000	-15.377%	3	267	+78.659%
2026-01-29	9.6900	9.6900	9.6900	9.6900	-11.909%	1	267	+51.187%
2026-01-28	11.0000	11.0000	11.0000	11.0000	0.000%	1	267	+33.182%
2026-01-27	11.0000	11.0000	11.0000	11.0000	+10.000%	4	266	+33.182%
2026-01-26	10.0000	10.0000	10.0000	10.0000	0.000%	5	262	+46.500%
2026-01-23	10.0000	10.0000	10.0000	10.0000	+6.383%	1	257	+46.500%
2026-01-21	9.4000	9.4000	9.4000	9.4000	-10.391%	1	256	+55.851%
2026-01-16	10.6900	10.6900	10.4900	10.4900	-0.095%	2	255	+39.657%
2026-01-14	10.5000	10.5000	10.5000	10.5000	-4.372%	1	255	+39.524%
2026-01-13	10.9800	10.9800	10.9800	10.9800	+15.579%	1	254	+33.424%
2026-01-12	9.5000	9.5000	9.5000	9.5000	-18.803%	1	254	+54.211%
2026-01-09	11.7000	11.7000	11.7000	11.7000	+4.933%	1	253	+25.214%
2026-01-07	10.9400	11.2500	10.7000	11.1500	+1.364%	10	253	+31.390%
2026-01-06	10.0000	11.0000	9.9500	11.0000	+11.562%	136	243	+33.182%
2025-12-30	9.8000	9.8600	9.7000	9.8600	+0.612%	104	213	+48.580%
2025-12-29	9.8000	9.8000	9.8000	9.8000	-4.110%	1	114	+49.490%
2025-12-24	10.2200	10.2200	10.2200	10.2200	+3.232%	1	114	+43.346%
2025-12-22	9.9000	9.9000	9.9000	9.9000	0.000%	2	114	+47.980%
2025-12-15	10.0000	10.0000	9.9000	9.9000	-14.655%	2	112	+47.980%
2025-12-08	11.6000	11.6000	11.6000	11.6000	-4.918%	1	110	+26.293%
2025-12-05	12.2000	12.2000	12.2000	12.2000	+10.909%	1	110	+20.082%
2025-12-03	11.0000	11.0000	11.0000	11.0000	+6.075%	2	111	+33.182%
2025-12-01	10.3700	10.3700	10.3700	10.3700	-1.706%	1	111	+41.273%
2025-11-12	10.5500	10.5500	10.5500	10.5500	+11.053%	3	108	+38.863%
2025-11-10	8.5000	9.5000	8.5000	9.5000	+7.345%	2	108	+54.211%
2025-11-07	8.8500	8.8500	8.8500	8.8500	-29.873%	3	109	+65.537%
2025-10-30	12.6200	12.6200	12.6200	12.6200	+1.122%	2	109	+16.086%
2025-10-28	12.4800	12.4800	12.4800	12.4800	+16.093%	1	109	+17.388%
2025-10-24	10.7500	10.7500	10.7500	10.7500	+25.731%	14	108	+36.279%
2025-10-10	10.5500	10.5500	8.5500	8.5500	+98.837%	3	94	+71.345%
2025-08-20	4.3000	4.3000	4.3000	4.3000	+38.710%	1	96	+240.698%
2025-08-13	3.1000	3.1000	3.1000	3.1000	-27.907%	1	96	+372.581%
2025-08-07	4.3000	4.3000	4.3000	4.3000	+17.486%	1	97	+240.698%
2025-08-01	3.7700	3.7700	3.6600	3.6600	-31.461%	2	96	+300.273%
2025-07-31	5.3400	5.3400	5.3400	5.3400	+8.537%	1	96	+174.345%
2025-07-30	4.9000	5.2100	4.8000	4.9200	-4.466%	25	96	+197.764%
2025-07-29	4.4000	5.2500	4.4000	5.1500	-4.630%	58	96	+184.466%
2025-07-28	5.1000	5.4000	5.1000	5.4000	+8.000%	22	113	+171.296%
2025-07-24	5.0000	5.0000	5.0000	5.0000	+6.383%	2	112	+193.000%
2025-07-23	4.6000	4.7000	4.6000	4.7000	+9.302%	11	112	+211.702%
2025-07-07	4.3000	4.3000	4.3000	4.3000	+138.889%	10	115	+240.698%
2025-06-27	1.8000	1.8000	1.8000	1.8000	-37.931%	1	113	+713.889%
2025-06-25	2.9000	2.9000	2.9000	2.9000	+5.455%	60	114	+405.172%
2025-06-24	4.1000	4.1000	2.7500	2.7500	+7.843%	40	54	+432.727%
2025-06-18	2.5500	2.5500	2.5500	2.5500	+2.000%	2	14	+474.510%
2025-06-13	1.4000	2.5000	1.4000	2.5000	-16.667%	4	14	+486.000%
2025-06-05	3.0000	3.0000	3.0000	3.0000	-14.286%	1	15	+388.333%
2025-05-16	3.5000	3.5000	3.5000	3.5000	+55.556%	2	14	+318.571%
2025-05-12	2.2500	2.2500	2.2500	2.2500	+12.500%	1	13	+551.111%
2025-04-11	2.0000	2.0000	2.0000	2.0000	+63.934%	2	12	+632.500%
2025-04-08	1.2200	1.2200	1.2200	1.2200	+1.667%	2	12	+1,100.820%
2025-04-07	1.2000	1.2000	1.2000	1.2000	+55.844%	1	13	+1,120.833%
2025-04-04	0.7700	0.7700	0.7700	0.7700	-84.286%	2	12	+1,802.597%
2025-01-22	4.9000	4.9000	4.9000	4.9000	0.000%	2	11	+198.980%
2024-12-18	4.9000	4.9000	4.9000	4.9000	-14.783%	1	9	+198.980%
2024-12-09	9.0000	9.0000	5.7500	5.7500	+4.545%	2	8	+154.783%
2024-11-27	5.5000	5.5000	5.5000	5.5000	+22.222%	1	5	+166.364%
2024-11-14	4.5000	4.5000	4.5000	4.5000	+55.172%	2	5	+225.556%
2024-11-01	2.9000	2.9000	2.9000	2.9000	-5.229%	2	3	+405.172%
2024-10-29	3.0600	3.0600	3.0600	3.0600	+16.794%	2	2	+378.758%
2024-09-20	2.6200	2.6200	2.6200	2.6200	0.000%	4	2	+459.160%