VTI270115C00385000
VTI Jan 15 2027 385.00 Call
optionOPRA
EODNov 5, 2026
2.50USD-60.317%(-3.80)7Vol272OI
VTI270115C00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.1000 | 4.1000 | 2.5000 | 2.5000 | -60.317% | 7 | 260 | 0.000% |
| 2026-11-04 | 6.0000 | 6.7000 | 6.0000 | 6.3000 | +31.250% | 9 | 255 | -60.317% |
| 2026-11-03 | 4.7200 | 5.0600 | 4.7000 | 4.8000 | -4.000% | 11 | 252 | -47.917% |
| 2026-11-02 | 5.6000 | 5.6000 | 5.0000 | 5.0000 | +3.734% | 2 | 252 | -50.000% |
| 2026-10-30 | 5.5000 | 5.5000 | 4.6000 | 4.8200 | -33.056% | 13 | 248 | -48.133% |
| 2026-10-29 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.000% | 2 | 247 | -65.278% |
| 2026-10-27 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +9.489% | 1 | 246 | -66.667% |
| 2026-10-26 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +9.425% | 1 | 245 | -63.504% |
| 2026-10-23 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -5.865% | 1 | 245 | -60.064% |
| 2026-10-22 | 7.0000 | 7.1000 | 6.5000 | 6.6500 | -19.492% | 17 | 245 | -62.406% |
| 2026-10-21 | 8.3400 | 8.3400 | 8.2600 | 8.2600 | +2.481% | 2 | 245 | -69.734% |
| 2026-10-16 | 8.2000 | 8.2000 | 8.0000 | 8.0600 | +15.143% | 4 | 244 | -68.983% |
| 2026-10-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.091% | 5 | 239 | -64.286% |
| 2026-10-14 | 8.3100 | 8.3100 | 7.7000 | 7.7000 | -22.923% | 19 | 239 | -67.532% |
| 2026-10-13 | 9.9000 | 9.9900 | 9.9000 | 9.9900 | -2.632% | 2 | 239 | -74.975% |
| 2026-10-12 | 10.5900 | 10.6000 | 10.2600 | 10.2600 | -5.351% | 5 | 239 | -75.634% |
| 2026-10-09 | 10.4000 | 10.8400 | 10.4000 | 10.8400 | +10.612% | 4 | 238 | -76.937% |
| 2026-10-08 | 9.9400 | 9.9400 | 9.6500 | 9.8000 | -5.769% | 8 | 238 | -74.490% |
| 2026-10-07 | 10.3000 | 11.0300 | 10.2500 | 10.4000 | -13.116% | 12 | 234 | -75.962% |
| 2026-10-06 | 11.5500 | 12.1000 | 11.5500 | 11.9700 | +9.315% | 16 | 231 | -79.114% |
| 2026-10-05 | 10.5500 | 10.9500 | 10.5500 | 10.9500 | +24.432% | 9 | 231 | -77.169% |
| 2026-09-30 | 9.1800 | 9.2400 | 8.8000 | 8.8000 | -3.297% | 3 | 231 | -71.591% |
| 2026-09-28 | 9.4400 | 9.5000 | 8.9000 | 9.1000 | -11.650% | 14 | 224 | -72.527% |
| 2026-09-25 | 10.2000 | 10.3000 | 10.1500 | 10.3000 | +5.102% | 6 | 222 | -75.728% |
| 2026-09-24 | 9.5000 | 10.1000 | 9.5000 | 9.8000 | -2.000% | 4 | 222 | -74.490% |
| 2026-09-23 | 10.7600 | 10.8500 | 10.0000 | 10.0000 | -14.603% | 8 | 220 | -75.000% |
| 2026-09-22 | 11.6000 | 11.8000 | 11.3000 | 11.7100 | -1.597% | 32 | 206 | -78.651% |
| 2026-09-21 | 11.3000 | 12.0000 | 11.3000 | 11.9000 | +50.633% | 55 | 180 | -78.992% |
| 2026-09-18 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -12.222% | 11 | 169 | -68.354% |
| 2026-09-17 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | +20.000% | 9 | 170 | -72.222% |
| 2026-09-16 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -24.242% | 1 | 171 | -66.667% |
| 2026-09-11 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -2.559% | 7 | 171 | -74.747% |
| 2026-09-09 | 10.1000 | 10.3100 | 10.0000 | 10.1600 | -17.398% | 8 | 170 | -75.394% |
| 2026-09-04 | 12.4000 | 12.6000 | 12.1300 | 12.3000 | -5.385% | 6 | 167 | -79.675% |
| 2026-09-03 | 12.5000 | 13.2000 | 12.5000 | 13.0000 | +1.167% | 49 | 151 | -80.769% |
| 2026-08-28 | 13.7000 | 14.1900 | 12.8500 | 12.8500 | +3.629% | 14 | 153 | -80.545% |
| 2026-08-25 | 12.5000 | 12.7000 | 12.2500 | 12.4000 | -8.148% | 25 | 152 | -79.839% |
| 2026-08-21 | 13.0000 | 13.5000 | 12.6500 | 13.5000 | -0.735% | 34 | 140 | -81.481% |
| 2026-08-20 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -6.336% | 1 | 142 | -81.618% |
| 2026-08-19 | 15.0000 | 15.1100 | 14.3000 | 14.5200 | -12.000% | 26 | 135 | -82.782% |
| 2026-08-17 | 16.9000 | 16.9000 | 15.9000 | 16.5000 | -2.655% | 12 | 134 | -84.848% |
| 2026-08-14 | 17.3000 | 17.6000 | 16.9000 | 16.9500 | -2.080% | 23 | 141 | -85.251% |
| 2026-08-13 | 16.7000 | 17.5000 | 16.7000 | 17.3100 | +6.458% | 13 | 146 | -85.557% |
| 2026-08-12 | 16.6000 | 16.6000 | 15.8000 | 16.2600 | +4.231% | 31 | 147 | -84.625% |
| 2026-08-11 | 16.5000 | 16.8000 | 15.5400 | 15.6000 | -4.294% | 17 | 147 | -83.974% |
| 2026-08-10 | 16.2700 | 16.5000 | 15.9500 | 16.3000 | 0.000% | 49 | 150 | -84.663% |
| 2026-08-07 | 15.5500 | 16.6000 | 15.5500 | 16.3000 | +9.764% | 39 | 172 | -84.663% |
| 2026-08-06 | 14.9000 | 14.9000 | 14.7500 | 14.8500 | -11.078% | 6 | 170 | -83.165% |
| 2026-08-05 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +51.131% | 2 | 168 | -85.030% |
| 2026-08-03 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +55.634% | 3 | 165 | -77.376% |
| 2026-07-29 | 7.6300 | 8.0000 | 7.1000 | 7.1000 | -19.134% | 14 | 165 | -64.789% |
| 2026-07-27 | 8.9800 | 8.9800 | 8.7800 | 8.7800 | -6.596% | 2 | 165 | -71.526% |
| 2026-07-24 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +1.402% | 1 | 165 | -73.404% |
| 2026-07-23 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -28.692% | 1 | 166 | -73.031% |
| 2026-07-13 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +8.243% | 1 | 166 | -80.769% |
| 2026-07-09 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | +5.815% | 1 | 166 | -79.184% |
| 2026-07-08 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -13.359% | 1 | 166 | -77.974% |
| 2026-07-01 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +21.184% | 1 | 165 | -80.916% |
| 2026-06-29 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | +5.980% | 1 | 164 | -76.873% |
| 2026-06-26 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -7.273% | 39 | 125 | -75.490% |
| 2026-06-24 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -2.655% | 1 | 125 | -77.273% |
| 2026-06-23 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -16.912% | 1 | 125 | -77.876% |
| 2026-06-17 | 14.0000 | 14.0000 | 13.3000 | 13.6000 | -9.333% | 6 | 120 | -81.618% |
| 2026-06-16 | 15.0000 | 15.1000 | 15.0000 | 15.0000 | +21.951% | 19 | 113 | -83.333% |
| 2026-06-08 | 13.1000 | 13.2000 | 12.3000 | 12.3000 | -25.455% | 14 | 109 | -79.675% |
| 2026-06-04 | 16.0000 | 16.5000 | 15.9000 | 16.5000 | +0.917% | 19 | 100 | -84.848% |
| 2026-06-03 | 17.4000 | 17.4000 | 16.1000 | 16.3500 | -7.627% | 81 | 73 | -84.709% |
| 2026-06-02 | 17.5000 | 17.7000 | 17.5000 | 17.7000 | +7.338% | 3 | 72 | -85.876% |
| 2026-05-28 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | +33.522% | 1 | 71 | -84.839% |
| 2026-05-21 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +5.106% | 1 | 71 | -79.757% |
| 2026-05-18 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -10.646% | 1 | 71 | -78.723% |
| 2026-05-15 | 13.1700 | 13.1700 | 13.1500 | 13.1500 | +1.310% | 2 | 71 | -80.989% |
| 2026-05-11 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | +14.361% | 1 | 70 | -80.740% |
| 2026-05-06 | 11.0000 | 11.3500 | 11.0000 | 11.3500 | +23.370% | 3 | 75 | -77.974% |
| 2026-05-05 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +2.222% | 1 | 73 | -72.826% |
| 2026-05-01 | 8.9000 | 9.0000 | 8.9000 | 9.0000 | +8.434% | 13 | 75 | -72.222% |
| 2026-04-30 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +18.571% | 2 | 75 | -69.880% |
| 2026-04-29 | 7.1400 | 7.1400 | 7.0000 | 7.0000 | -12.500% | 6 | 75 | -64.286% |
| 2026-04-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.667% | 1 | 75 | -68.750% |
| 2026-04-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.316% | 1 | 74 | -66.667% |
| 2026-04-17 | 6.7800 | 7.7000 | 6.7800 | 7.6000 | +26.667% | 8 | 73 | -67.105% |
| 2026-04-15 | 5.2000 | 6.0000 | 5.0000 | 6.0000 | +53.846% | 24 | 70 | -58.333% |
| 2026-04-13 | 3.4100 | 3.9000 | 3.4100 | 3.9000 | +18.902% | 6 | 71 | -35.897% |
| 2026-04-09 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +64.000% | 5 | 69 | -23.780% |
| 2026-03-31 | 2.0000 | 2.0500 | 2.0000 | 2.0000 | +5.263% | 7 | 69 | +25.000% |
| 2026-03-27 | 2.2500 | 2.2500 | 1.9000 | 1.9000 | -25.781% | 11 | 62 | +31.579% |
| 2026-03-24 | 4.5000 | 4.5000 | 2.5600 | 2.5600 | -11.111% | 2 | 62 | -2.344% |
| 2026-03-23 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +6.667% | 2 | 63 | -13.194% |
| 2026-03-20 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -12.903% | 1 | 63 | -7.407% |
| 2026-03-19 | 2.9300 | 3.1000 | 2.9300 | 3.1000 | -6.907% | 5 | 63 | -19.355% |
| 2026-03-18 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -18.780% | 1 | 62 | -24.925% |
| 2026-03-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +12.022% | 1 | 61 | -39.024% |
| 2026-03-13 | 4.0000 | 4.0000 | 3.6600 | 3.6600 | -12.857% | 8 | 61 | -31.694% |
| 2026-03-11 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | -20.755% | 8 | 54 | -40.476% |
| 2026-02-27 | 4.9000 | 5.3000 | 4.9000 | 5.3000 | -3.636% | 7 | 54 | -52.830% |
| 2026-02-05 | 5.5600 | 5.5600 | 5.5000 | 5.5000 | -22.535% | 2 | 53 | -54.545% |
| 2026-01-27 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +15.447% | 5 | 51 | -64.789% |
| 2026-01-23 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +12.226% | 1 | 51 | -59.350% |
| 2026-01-20 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -19.174% | 1 | 51 | -54.380% |
| 2026-01-16 | 8.9000 | 8.9000 | 6.7800 | 6.7800 | -15.250% | 3 | 50 | -63.127% |
| 2026-01-12 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 2 | 50 | -68.750% |
| 2026-01-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.667% | 1 | 50 | -68.750% |
| 2026-01-06 | 6.9100 | 7.5000 | 6.9100 | 7.5000 | +10.294% | 5 | 50 | -66.667% |
| 2025-12-26 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +6.250% | 1 | 50 | -63.235% |
| 2025-12-18 | 5.8000 | 6.4000 | 5.8000 | 6.4000 | +14.082% | 12 | 50 | -60.938% |
| 2025-12-17 | 6.1000 | 6.1000 | 5.6100 | 5.6100 | -28.987% | 4 | 42 | -55.437% |
| 2025-12-10 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +5.756% | 1 | 39 | -68.354% |
| 2025-12-08 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -1.711% | 1 | 39 | -66.533% |
| 2025-11-28 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +17.829% | 1 | 39 | -67.105% |
| 2025-11-18 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -29.585% | 1 | 39 | -61.240% |
| 2025-10-28 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | +14.500% | 1 | 38 | -72.707% |
| 2025-10-01 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +142.424% | 3 | 39 | -68.750% |
| 2025-08-28 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -10.326% | 1 | 36 | -24.242% |
| 2025-08-12 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +93.684% | 1 | 36 | -32.065% |
| 2025-06-27 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +11.765% | 19 | 35 | +31.579% |
| 2025-06-24 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 0.000% | 5 | 44 | +47.059% |
| 2025-06-20 | 1.0000 | 1.7000 | 1.0000 | 1.7000 | 0.000% | 16 | 44 | +47.059% |
| 2025-06-13 | 1.4000 | 1.7000 | 1.4000 | 1.7000 | +20.567% | 24 | 47 | +47.059% |
| 2025-05-30 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +88.000% | 20 | 54 | +77.305% |
| 2025-04-21 | 1.0000 | 1.0000 | 0.7500 | 0.7500 | -25.000% | 5 | 44 | +233.333% |
| 2025-04-03 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 5 | 41 | +150.000% |
| 2025-03-31 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 6 | 36 | +150.000% |
| 2025-03-27 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -33.333% | 1 | 30 | +150.000% |
| 2025-03-12 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -16.667% | 5 | 29 | +66.667% |
| 2025-03-07 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +18.421% | 2 | 24 | +38.889% |
| 2025-03-05 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -24.000% | 1 | 24 | +64.474% |
| 2025-03-04 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 10 | 25 | +25.000% |
| 2025-02-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -42.857% | 2 | 15 | +25.000% |
| 2025-01-31 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 10 | 14 | -28.571% |
| 2025-01-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +20.690% | 2 | 19 | -28.571% |
| 2025-01-21 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -9.375% | 1 | 20 | -13.793% |
| 2025-01-07 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +28.000% | 2 | 20 | -21.875% |
| 2025-01-02 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -50.000% | 1 | 20 | 0.000% |
| 2024-12-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +61.290% | 2 | 19 | -50.000% |
| 2024-12-26 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 5 | 18 | -19.355% |
| 2024-12-19 | 4.0000 | 4.0000 | 3.0000 | 3.0000 | -25.000% | 5 | 23 | -16.667% |
| 2024-11-25 | 5.0000 | 5.0000 | 4.0000 | 4.0000 | +14.286% | 13 | 18 | -37.500% |
| 2024-11-20 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 3 | 15 | -28.571% |
| 2024-11-19 | 4.5000 | 4.5000 | 3.5000 | 3.5000 | -30.000% | 7 | 12 | -28.571% |
| 2024-11-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 5 | 5 | -50.000% |