Dark

VTI20270115C380
VTI Jan 15 2027 380.00 Call (VTI270115C00380000)
option OPRA

EOD

Sep 10, 2026

11.93-7.519%(-0.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.8000	11.9300	11.8000	11.9300	-7.519%	2	302	0.000%
2026-09-09	13.2000	13.2000	12.6500	12.9000	-8.898%	18	310	-7.519%
2026-09-08	14.2000	14.3000	14.0500	14.1600	-4.324%	12	320	-15.749%
2026-09-04	15.3000	15.3000	14.6100	14.8000	-8.075%	26	308	-19.392%
2026-09-03	14.3700	16.1000	14.2500	16.1000	+18.557%	10	308	-25.901%
2026-09-02	13.5800	13.5800	13.5800	13.5800	-4.028%	10	307	-12.150%
2026-08-31	14.9000	14.9000	14.0400	14.1500	-9.295%	11	314	-15.689%
2026-08-28	17.2000	17.4000	15.3000	15.6000	-4.000%	53	315	-23.526%
2026-08-27	16.1000	16.3000	16.0000	16.2500	+6.557%	12	309	-26.585%
2026-08-26	15.0500	15.2500	14.9000	15.2500	-0.327%	14	304	-21.770%
2026-08-25	15.3000	15.5000	15.0500	15.3000	+1.932%	38	318	-22.026%
2026-08-24	15.1200	15.2000	14.9500	15.0100	-5.893%	14	314	-20.520%
2026-08-21	15.8000	16.0000	15.5000	15.9500	+3.571%	16	314	-25.204%
2026-08-20	16.4000	16.4600	15.4000	15.4000	-14.681%	12	320	-22.532%
2026-08-19	18.0000	18.2000	17.7500	18.0500	+1.977%	8	327	-33.906%
2026-08-18	18.0000	18.0000	17.7000	17.7000	-13.659%	9	342	-32.599%
2026-08-17	20.5000	20.5000	20.5000	20.5000	0.000%	10	343	-41.805%
2026-08-13	20.5000	20.5000	20.5000	20.5000	+7.612%	3	343	-41.805%
2026-08-12	19.3000	19.3000	18.8500	19.0500	+1.872%	24	344	-37.375%
2026-08-11	19.8400	19.8400	18.5000	18.7000	-3.608%	17	348	-36.203%
2026-08-10	19.3000	19.4000	19.1000	19.4000	+0.518%	18	344	-38.505%
2026-08-07	18.6000	19.3000	18.6000	19.3000	+6.630%	12	341	-38.187%
2026-08-06	18.7000	18.9000	17.6500	18.1000	-5.236%	51	353	-34.088%
2026-08-05	20.2700	20.2700	19.1000	19.1000	+6.111%	21	342	-37.539%
2026-08-04	15.3500	18.0000	15.3500	18.0000	+25.000%	3	350	-33.722%
2026-08-03	13.7900	14.4000	13.7900	14.4000	+37.143%	17	349	-17.153%
2026-07-31	11.1000	11.1000	10.5000	10.5000	+2.439%	4	343	+13.619%
2026-07-29	11.0000	11.0000	10.2500	10.2500	-8.236%	3	343	+16.390%
2026-07-28	11.0000	11.1700	11.0000	11.1700	-1.499%	154	350	+6.804%
2026-07-27	12.5000	12.5000	11.3400	11.3400	+3.185%	9	368	+5.203%
2026-07-24	11.9000	11.9000	10.9900	10.9900	-16.171%	13	368	+8.553%
2026-07-22	13.1500	13.1500	13.1100	13.1100	-2.164%	4	373	-9.001%
2026-07-17	13.4000	13.4000	13.4000	13.4000	-13.826%	5	371	-10.970%
2026-07-16	15.5500	15.5500	15.5500	15.5500	+5.068%	6	370	-23.280%
2026-07-14	14.8000	14.8000	14.8000	14.8000	-6.329%	2	372	-19.392%
2026-07-13	15.8200	15.8200	15.8000	15.8000	+3.947%	10	372	-24.494%
2026-07-10	15.2000	15.2000	15.2000	15.2000	+15.152%	15	373	-21.513%
2026-07-08	13.2000	13.2000	13.2000	13.2000	-10.508%	1	366	-9.621%
2026-07-07	14.7500	14.7500	14.7500	14.7500	+7.039%	2	366	-19.119%
2026-07-02	13.8000	13.8000	13.7800	13.7800	-0.863%	2	364	-13.425%
2026-06-29	13.9000	13.9000	13.9000	13.9000	+7.336%	1	365	-14.173%
2026-06-25	12.9500	12.9500	12.9500	12.9500	-3.358%	4	366	-7.876%
2026-06-24	14.0000	14.0000	13.4000	13.4000	-2.899%	3	367	-10.970%
2026-06-23	13.8000	13.8000	13.8000	13.8000	-17.067%	1	367	-13.551%
2026-06-22	16.6400	16.6400	16.6400	16.6400	+4.326%	3	367	-28.305%
2026-06-18	15.8000	16.3000	15.7000	15.9500	-9.887%	24	366	-25.204%
2026-06-16	17.8500	17.8500	17.7000	17.7000	-2.426%	7	366	-32.599%
2026-06-15	18.1400	18.1400	18.1400	18.1400	+25.798%	30	329	-34.234%
2026-06-12	14.4200	14.4200	14.4200	14.4200	+15.084%	1	329	-17.268%
2026-06-11	12.5300	12.5300	12.5300	12.5300	-3.763%	1	329	-4.789%
2026-06-09	15.7000	16.6000	12.2500	13.0200	-13.488%	18	329	-8.372%
2026-06-08	15.5000	15.8000	15.0000	15.0500	-25.789%	48	325	-20.731%
2026-06-02	19.6000	20.2800	19.6000	20.2800	+6.067%	2	315	-41.174%
2026-05-29	19.0000	19.1200	18.9500	19.1200	+16.443%	13	313	-37.605%
2026-05-22	15.9500	16.4200	15.9500	16.4200	+20.735%	2	300	-27.345%
2026-05-18	13.8000	13.8000	13.6000	13.6000	-6.207%	2	298	-12.279%
2026-05-12	14.0000	14.5000	14.0000	14.5000	-3.974%	150	297	-17.724%
2026-05-11	15.1000	15.1000	15.1000	15.1000	+5.373%	1	297	-20.993%
2026-05-07	14.3300	14.3300	14.3300	14.3300	+16.032%	1	146	-16.748%
2026-05-06	12.8200	12.8200	12.3500	12.3500	+12.273%	2	147	-3.401%
2026-05-05	11.0000	11.0000	11.0000	11.0000	+4.762%	1	146	+8.455%
2026-05-04	10.5000	10.5000	10.5000	10.5000	-3.670%	2	145	+13.619%
2026-05-01	10.0000	10.9000	10.0000	10.9000	+19.912%	6	137	+9.450%
2026-04-29	9.0900	9.0900	9.0900	9.0900	+1.225%	3	137	+31.243%
2026-04-28	8.9800	8.9800	8.9800	8.9800	-9.201%	10	140	+32.851%
2026-04-27	9.8900	9.8900	9.8900	9.8900	+7.617%	1	130	+20.627%
2026-04-20	9.3000	9.3000	9.1900	9.1900	-1.076%	3	130	+29.815%
2026-04-17	9.0000	9.6000	9.0000	9.2900	+19.103%	45	129	+28.418%
2026-04-16	7.8800	8.0200	7.8000	7.8000	+5.405%	24	100	+52.949%
2026-04-15	5.9000	7.4000	5.9000	7.4000	+48.000%	42	112	+61.216%
2026-04-13	4.7000	5.0000	4.7000	5.0000	+18.203%	6	88	+138.600%
2026-04-08	3.9600	4.2300	3.9000	4.2300	+41.000%	7	82	+182.033%
2026-03-31	3.0000	3.0000	3.0000	3.0000	-6.542%	1	77	+297.667%
2026-03-27	3.1600	3.2100	3.0600	3.2100	-15.526%	7	76	+271.651%
2026-03-25	3.8000	3.8000	3.8000	3.8000	+13.095%	2	80	+213.947%
2026-03-24	3.3600	3.3600	3.3600	3.3600	-42.857%	1	82	+255.060%
2026-03-10	5.8800	5.8800	5.8800	5.8800	+17.600%	20	83	+102.891%
2026-03-09	5.2300	5.2300	5.0000	5.0000	-18.033%	13	63	+138.600%
2026-03-06	5.7000	6.3500	5.7000	6.1000	-12.857%	11	59	+95.574%
2026-02-20	7.0000	7.0000	7.0000	7.0000	-13.259%	1	69	+70.429%
2026-02-12	8.0700	8.0700	8.0700	8.0700	-5.059%	12	68	+47.831%
2026-02-09	8.5000	8.5000	8.5000	8.5000	+14.865%	6	56	+40.353%
2026-02-06	7.4000	7.4000	7.4000	7.4000	-12.941%	9	50	+61.216%
2026-01-28	8.5000	8.5000	8.5000	8.5000	+6.918%	1	46	+40.353%
2026-01-23	7.9500	7.9500	7.9500	7.9500	-11.667%	1	45	+50.063%
2026-01-16	8.4000	9.0000	8.4000	9.0000	-9.091%	6	40	+32.556%
2026-01-09	8.6000	9.9000	8.6000	9.9000	+28.405%	10	40	+20.505%
2026-01-02	7.4300	7.8000	7.4300	7.7100	-2.405%	6	32	+54.734%
2025-12-29	7.9000	8.0000	7.9000	7.9000	+0.637%	8	32	+51.013%
2025-12-22	7.8500	7.8500	7.8500	7.8500	+4.667%	1	25	+51.975%
2025-12-18	7.5000	7.5000	7.5000	7.5000	-16.667%	2	24	+59.067%
2025-12-01	9.0000	9.0000	9.0000	9.0000	+12.500%	2	22	+32.556%
2025-11-25	8.0000	8.0000	8.0000	8.0000	+22.137%	2	20	+49.125%
2025-11-21	6.5500	6.5500	6.5500	6.5500	-27.060%	1	20	+82.137%
2025-10-08	8.9800	8.9800	8.9800	8.9800	+13.384%	1	21	+32.851%
2025-10-03	8.2000	8.2000	7.9200	7.9200	+7.755%	2	21	+50.631%
2025-10-02	7.3500	7.3500	7.3500	7.3500	-0.676%	2	20	+62.313%
2025-09-23	7.4000	7.4000	7.4000	7.4000	+23.333%	1	18	+61.216%
2025-09-15	6.0000	6.0000	6.0000	6.0000	+30.435%	1	18	+98.833%
2025-09-10	4.6000	4.6000	4.6000	4.6000	+15.000%	1	18	+159.348%
2025-08-27	4.0000	4.0000	4.0000	4.0000	+14.286%	1	17	+198.250%
2025-08-25	3.5000	3.5000	3.5000	3.5000	+2.639%	1	17	+240.857%
2025-08-06	3.4100	3.4100	3.4100	3.4100	+33.725%	10	16	+249.853%
2025-07-24	2.5500	2.5500	2.5500	2.5500	-42.045%	1	6	+367.843%
2025-07-23	4.4000	4.4000	4.4000	4.4000	+57.143%	1	6	+171.136%
2025-07-08	2.8000	2.8000	2.8000	2.8000	+47.368%	5	5	+326.071%
2025-06-16	1.9000	1.9000	1.9000	1.9000	+2.151%	2	5	+527.895%
2025-06-03	1.8600	1.8600	1.8600	1.8600	-50.134%	2	5	+541.398%
2024-12-23	3.7300	3.7300	3.7300	3.7300	-30.926%	2	3	+219.839%
2024-12-04	5.4000	5.4000	5.4000	5.4000	+20.000%	1	1	+120.926%
2024-11-12	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	+165.111%