VTI270115C00380000
VTI Jan 15 2027 380.00 Call
optionOPRA
EODNov 5, 2026
4.40USD-51.111%(-4.60)9Vol488OI
VTI270115C00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.1000 | 5.1000 | 4.0000 | 4.4000 | -51.111% | 9 | 493 | 0.000% |
| 2026-11-04 | 8.2000 | 9.4000 | 8.2000 | 9.0000 | +30.435% | 37 | 475 | -51.111% |
| 2026-11-03 | 6.8000 | 7.4000 | 6.8000 | 6.9000 | -2.128% | 86 | 461 | -36.232% |
| 2026-11-02 | 7.2000 | 7.2000 | 7.0000 | 7.0500 | -3.557% | 7 | 460 | -37.589% |
| 2026-10-30 | 8.4500 | 8.4500 | 7.0000 | 7.3100 | -23.053% | 23 | 455 | -39.808% |
| 2026-10-26 | 9.2500 | 9.5000 | 9.2500 | 9.5000 | +7.345% | 4 | 454 | -53.684% |
| 2026-10-23 | 9.0000 | 9.0000 | 8.5000 | 8.8500 | -1.667% | 6 | 453 | -50.282% |
| 2026-10-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -23.729% | 20 | 453 | -51.111% |
| 2026-10-21 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +15.686% | 1 | 452 | -62.712% |
| 2026-10-20 | 10.3400 | 10.3400 | 10.2000 | 10.2000 | +2.513% | 2 | 452 | -56.863% |
| 2026-10-19 | 9.9000 | 9.9500 | 9.8000 | 9.9500 | +6.989% | 5 | 449 | -55.779% |
| 2026-10-16 | 9.9500 | 9.9500 | 8.9000 | 9.3000 | -14.679% | 26 | 446 | -52.688% |
| 2026-10-15 | 10.0000 | 10.9000 | 9.7000 | 10.9000 | +3.810% | 11 | 439 | -59.633% |
| 2026-10-14 | 10.4400 | 10.5000 | 10.1500 | 10.5000 | -17.969% | 18 | 431 | -58.095% |
| 2026-10-08 | 13.1000 | 13.2000 | 12.2000 | 12.8000 | -3.687% | 31 | 418 | -65.625% |
| 2026-10-07 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | -13.925% | 1 | 418 | -66.892% |
| 2026-10-06 | 14.6000 | 15.4400 | 14.6000 | 15.4400 | +10.286% | 6 | 415 | -71.503% |
| 2026-10-05 | 13.2000 | 14.0000 | 13.2000 | 14.0000 | +13.821% | 4 | 414 | -68.571% |
| 2026-10-02 | 13.0500 | 13.2000 | 12.3000 | 12.3000 | +24.242% | 7 | 411 | -64.228% |
| 2026-10-01 | 10.2000 | 10.2000 | 9.9000 | 9.9000 | -5.714% | 2 | 410 | -55.556% |
| 2026-09-30 | 11.6500 | 11.7500 | 10.5000 | 10.5000 | -3.670% | 7 | 409 | -58.095% |
| 2026-09-29 | 11.5000 | 11.5500 | 10.5500 | 10.9000 | -6.838% | 22 | 403 | -59.633% |
| 2026-09-28 | 12.2000 | 12.5000 | 11.4000 | 11.7000 | -12.030% | 31 | 393 | -62.393% |
| 2026-09-25 | 13.7600 | 13.7600 | 12.4000 | 13.3000 | +3.906% | 33 | 376 | -66.917% |
| 2026-09-24 | 12.7500 | 13.1000 | 12.5000 | 12.8000 | -1.158% | 36 | 361 | -65.625% |
| 2026-09-23 | 13.8000 | 13.8000 | 12.8500 | 12.9500 | -13.087% | 19 | 360 | -66.023% |
| 2026-09-22 | 14.9000 | 15.2000 | 14.4000 | 14.9000 | -0.667% | 41 | 353 | -70.470% |
| 2026-09-21 | 14.4500 | 15.1500 | 14.4500 | 15.0000 | +42.180% | 83 | 310 | -70.667% |
| 2026-09-18 | 11.0000 | 11.2000 | 10.5500 | 10.5500 | -9.052% | 30 | 309 | -58.294% |
| 2026-09-17 | 11.6000 | 11.6100 | 11.2000 | 11.6000 | +3.571% | 37 | 310 | -62.069% |
| 2026-09-16 | 11.2500 | 11.5000 | 11.1000 | 11.2000 | +4.186% | 10 | 318 | -60.714% |
| 2026-09-15 | 11.2900 | 11.2900 | 10.6500 | 10.7500 | -6.114% | 8 | 318 | -59.070% |
| 2026-09-14 | 11.6500 | 11.8500 | 11.2000 | 11.4500 | -9.843% | 12 | 319 | -61.572% |
| 2026-09-11 | 13.0000 | 13.2000 | 12.7000 | 12.7000 | +6.454% | 30 | 302 | -65.354% |
| 2026-09-10 | 11.8000 | 11.9300 | 11.8000 | 11.9300 | -7.519% | 2 | 310 | -63.118% |
| 2026-09-09 | 13.2000 | 13.2000 | 12.6500 | 12.9000 | -8.898% | 18 | 320 | -65.891% |
| 2026-09-08 | 14.2000 | 14.3000 | 14.0500 | 14.1600 | -4.324% | 12 | 315 | -68.927% |
| 2026-09-04 | 15.3000 | 15.3000 | 14.6100 | 14.8000 | -8.075% | 26 | 308 | -70.270% |
| 2026-09-03 | 14.3700 | 16.1000 | 14.2500 | 16.1000 | +18.557% | 10 | 307 | -72.671% |
| 2026-09-02 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -4.028% | 10 | 314 | -67.599% |
| 2026-08-31 | 14.9000 | 14.9000 | 14.0400 | 14.1500 | -9.295% | 11 | 315 | -68.905% |
| 2026-08-28 | 17.2000 | 17.4000 | 15.3000 | 15.6000 | -4.000% | 53 | 309 | -71.795% |
| 2026-08-27 | 16.1000 | 16.3000 | 16.0000 | 16.2500 | +6.557% | 12 | 304 | -72.923% |
| 2026-08-26 | 15.0500 | 15.2500 | 14.9000 | 15.2500 | -0.327% | 14 | 318 | -71.148% |
| 2026-08-25 | 15.3000 | 15.5000 | 15.0500 | 15.3000 | +1.932% | 38 | 314 | -71.242% |
| 2026-08-24 | 15.1200 | 15.2000 | 14.9500 | 15.0100 | -5.893% | 14 | 314 | -70.686% |
| 2026-08-21 | 15.8000 | 16.0000 | 15.5000 | 15.9500 | +3.571% | 16 | 320 | -72.414% |
| 2026-08-20 | 16.4000 | 16.4600 | 15.4000 | 15.4000 | -14.681% | 12 | 327 | -71.429% |
| 2026-08-19 | 18.0000 | 18.2000 | 17.7500 | 18.0500 | +1.977% | 8 | 342 | -75.623% |
| 2026-08-18 | 18.0000 | 18.0000 | 17.7000 | 17.7000 | -13.659% | 9 | 343 | -75.141% |
| 2026-08-17 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 0.000% | 10 | 343 | -78.537% |
| 2026-08-13 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +7.612% | 3 | 344 | -78.537% |
| 2026-08-12 | 19.3000 | 19.3000 | 18.8500 | 19.0500 | +1.872% | 24 | 348 | -76.903% |
| 2026-08-11 | 19.8400 | 19.8400 | 18.5000 | 18.7000 | -3.608% | 17 | 344 | -76.471% |
| 2026-08-10 | 19.3000 | 19.4000 | 19.1000 | 19.4000 | +0.518% | 18 | 341 | -77.320% |
| 2026-08-07 | 18.6000 | 19.3000 | 18.6000 | 19.3000 | +6.630% | 12 | 353 | -77.202% |
| 2026-08-06 | 18.7000 | 18.9000 | 17.6500 | 18.1000 | -5.236% | 51 | 342 | -75.691% |
| 2026-08-05 | 20.2700 | 20.2700 | 19.1000 | 19.1000 | +6.111% | 21 | 350 | -76.963% |
| 2026-08-04 | 15.3500 | 18.0000 | 15.3500 | 18.0000 | +25.000% | 3 | 349 | -75.556% |
| 2026-08-03 | 13.7900 | 14.4000 | 13.7900 | 14.4000 | +37.143% | 17 | 343 | -69.444% |
| 2026-07-31 | 11.1000 | 11.1000 | 10.5000 | 10.5000 | +2.439% | 4 | 343 | -58.095% |
| 2026-07-29 | 11.0000 | 11.0000 | 10.2500 | 10.2500 | -8.236% | 3 | 350 | -57.073% |
| 2026-07-28 | 11.0000 | 11.1700 | 11.0000 | 11.1700 | -1.499% | 154 | 368 | -60.609% |
| 2026-07-27 | 12.5000 | 12.5000 | 11.3400 | 11.3400 | +3.185% | 9 | 368 | -61.199% |
| 2026-07-24 | 11.9000 | 11.9000 | 10.9900 | 10.9900 | -16.171% | 13 | 373 | -59.964% |
| 2026-07-22 | 13.1500 | 13.1500 | 13.1100 | 13.1100 | -2.164% | 4 | 371 | -66.438% |
| 2026-07-17 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -13.826% | 5 | 370 | -67.164% |
| 2026-07-16 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +5.068% | 6 | 372 | -71.704% |
| 2026-07-14 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -6.329% | 2 | 372 | -70.270% |
| 2026-07-13 | 15.8200 | 15.8200 | 15.8000 | 15.8000 | +3.947% | 10 | 373 | -72.152% |
| 2026-07-10 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +15.152% | 15 | 366 | -71.053% |
| 2026-07-08 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -10.508% | 1 | 366 | -66.667% |
| 2026-07-07 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +7.039% | 2 | 364 | -70.169% |
| 2026-07-02 | 13.8000 | 13.8000 | 13.7800 | 13.7800 | -0.863% | 2 | 364 | -68.070% |
| 2026-06-29 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +7.336% | 1 | 364 | -68.345% |
| 2026-06-25 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -3.358% | 4 | 367 | -66.023% |
| 2026-06-24 | 14.0000 | 14.0000 | 13.4000 | 13.4000 | -2.899% | 3 | 367 | -67.164% |
| 2026-06-23 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -17.067% | 1 | 367 | -68.116% |
| 2026-06-22 | 16.6400 | 16.6400 | 16.6400 | 16.6400 | +4.326% | 3 | 367 | -73.558% |
| 2026-06-18 | 15.8000 | 16.3000 | 15.7000 | 15.9500 | -9.887% | 24 | 366 | -72.414% |
| 2026-06-16 | 17.8500 | 17.8500 | 17.7000 | 17.7000 | -2.426% | 7 | 360 | -75.141% |
| 2026-06-15 | 18.1400 | 18.1400 | 18.1400 | 18.1400 | +25.798% | 30 | 330 | -75.744% |
| 2026-06-12 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | +15.084% | 1 | 329 | -69.487% |
| 2026-06-11 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -3.763% | 1 | 328 | -64.884% |
| 2026-06-09 | 15.7000 | 16.6000 | 12.2500 | 13.0200 | -13.488% | 18 | 325 | -66.206% |
| 2026-06-08 | 15.5000 | 15.8000 | 15.0000 | 15.0500 | -25.789% | 48 | 315 | -70.764% |
| 2026-06-02 | 19.6000 | 20.2800 | 19.6000 | 20.2800 | +6.067% | 2 | 313 | -78.304% |
| 2026-05-29 | 19.0000 | 19.1200 | 18.9500 | 19.1200 | +16.443% | 13 | 300 | -76.987% |
| 2026-05-22 | 15.9500 | 16.4200 | 15.9500 | 16.4200 | +20.735% | 2 | 298 | -73.203% |
| 2026-05-18 | 13.8000 | 13.8000 | 13.6000 | 13.6000 | -6.207% | 2 | 297 | -67.647% |
| 2026-05-12 | 14.0000 | 14.5000 | 14.0000 | 14.5000 | -3.974% | 150 | 297 | -69.655% |
| 2026-05-11 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +5.373% | 1 | 297 | -70.861% |
| 2026-05-07 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | +16.032% | 1 | 146 | -69.295% |
| 2026-05-06 | 12.8200 | 12.8200 | 12.3500 | 12.3500 | +12.273% | 2 | 147 | -64.372% |
| 2026-05-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.762% | 1 | 146 | -60.000% |
| 2026-05-04 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -3.670% | 2 | 145 | -58.095% |
| 2026-05-01 | 10.0000 | 10.9000 | 10.0000 | 10.9000 | +19.912% | 6 | 137 | -59.633% |
| 2026-04-29 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | +1.225% | 3 | 137 | -51.595% |
| 2026-04-28 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -9.201% | 10 | 140 | -51.002% |
| 2026-04-27 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | +7.617% | 1 | 130 | -55.511% |
| 2026-04-20 | 9.3000 | 9.3000 | 9.1900 | 9.1900 | -1.076% | 3 | 130 | -52.122% |
| 2026-04-17 | 9.0000 | 9.6000 | 9.0000 | 9.2900 | +19.103% | 45 | 129 | -52.637% |
| 2026-04-16 | 7.8800 | 8.0200 | 7.8000 | 7.8000 | +5.405% | 24 | 100 | -43.590% |
| 2026-04-15 | 5.9000 | 7.4000 | 5.9000 | 7.4000 | +48.000% | 42 | 112 | -40.541% |
| 2026-04-13 | 4.7000 | 5.0000 | 4.7000 | 5.0000 | +18.203% | 6 | 88 | -12.000% |
| 2026-04-08 | 3.9600 | 4.2300 | 3.9000 | 4.2300 | +41.000% | 7 | 82 | +4.019% |
| 2026-03-31 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.542% | 1 | 77 | +46.667% |
| 2026-03-27 | 3.1600 | 3.2100 | 3.0600 | 3.2100 | -15.526% | 7 | 76 | +37.072% |
| 2026-03-25 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +13.095% | 2 | 80 | +15.789% |
| 2026-03-24 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -42.857% | 1 | 82 | +30.952% |
| 2026-03-10 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +17.600% | 20 | 83 | -25.170% |
| 2026-03-09 | 5.2300 | 5.2300 | 5.0000 | 5.0000 | -18.033% | 13 | 63 | -12.000% |
| 2026-03-06 | 5.7000 | 6.3500 | 5.7000 | 6.1000 | -12.857% | 11 | 59 | -27.869% |
| 2026-02-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -13.259% | 1 | 69 | -37.143% |
| 2026-02-12 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -5.059% | 12 | 68 | -45.477% |
| 2026-02-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +14.865% | 6 | 56 | -48.235% |
| 2026-02-06 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -12.941% | 9 | 50 | -40.541% |
| 2026-01-28 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +6.918% | 1 | 46 | -48.235% |
| 2026-01-23 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -11.667% | 1 | 45 | -44.654% |
| 2026-01-16 | 8.4000 | 9.0000 | 8.4000 | 9.0000 | -9.091% | 6 | 40 | -51.111% |
| 2026-01-09 | 8.6000 | 9.9000 | 8.6000 | 9.9000 | +28.405% | 10 | 40 | -55.556% |
| 2026-01-02 | 7.4300 | 7.8000 | 7.4300 | 7.7100 | -2.405% | 6 | 32 | -42.931% |
| 2025-12-29 | 7.9000 | 8.0000 | 7.9000 | 7.9000 | +0.637% | 8 | 32 | -44.304% |
| 2025-12-22 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +4.667% | 1 | 25 | -43.949% |
| 2025-12-18 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -16.667% | 2 | 24 | -41.333% |
| 2025-12-01 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +12.500% | 2 | 22 | -51.111% |
| 2025-11-25 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +22.137% | 2 | 20 | -45.000% |
| 2025-11-21 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -27.060% | 1 | 20 | -32.824% |
| 2025-10-08 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +13.384% | 1 | 21 | -51.002% |
| 2025-10-03 | 8.2000 | 8.2000 | 7.9200 | 7.9200 | +7.755% | 2 | 21 | -44.444% |
| 2025-10-02 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -0.676% | 2 | 20 | -40.136% |
| 2025-09-23 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +23.333% | 1 | 18 | -40.541% |
| 2025-09-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +30.435% | 1 | 18 | -26.667% |
| 2025-09-10 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +15.000% | 1 | 18 | -4.348% |
| 2025-08-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +14.286% | 1 | 17 | +10.000% |
| 2025-08-25 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.639% | 1 | 17 | +25.714% |
| 2025-08-06 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +33.725% | 10 | 16 | +29.032% |
| 2025-07-24 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -42.045% | 1 | 6 | +72.549% |
| 2025-07-23 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +57.143% | 1 | 6 | 0.000% |
| 2025-07-08 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +47.368% | 5 | 5 | +57.143% |
| 2025-06-16 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +2.151% | 2 | 5 | +131.579% |
| 2025-06-03 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -50.134% | 2 | 5 | +136.559% |
| 2024-12-23 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -30.926% | 2 | 3 | +17.962% |
| 2024-12-04 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +20.000% | 1 | 1 | -18.519% |
| 2024-11-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 1 | -2.222% |