Dark

VTI20270115C385
VTI Jan 15 2027 385.00 Call (VTI270115C00385000)
option OPRA

EOD

Sep 9, 2026

10.16-17.398%(-2.14)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	10.1000	10.3100	10.0000	10.1600	-17.398%	8	171	0.000%
2026-09-04	12.4000	12.6000	12.1300	12.3000	-5.385%	6	167	-17.398%
2026-09-03	12.5000	13.2000	12.5000	13.0000	+1.167%	49	167	-21.846%
2026-08-28	13.7000	14.1900	12.8500	12.8500	+3.629%	14	152	-20.934%
2026-08-25	12.5000	12.7000	12.2500	12.4000	-8.148%	25	163	-18.065%
2026-08-21	13.0000	13.5000	12.6500	13.5000	-0.735%	34	152	-24.741%
2026-08-20	13.6000	13.6000	13.6000	13.6000	-6.336%	1	140	-25.294%
2026-08-19	15.0000	15.1100	14.3000	14.5200	-12.000%	26	142	-30.028%
2026-08-17	16.9000	16.9000	15.9000	16.5000	-2.655%	12	135	-38.424%
2026-08-14	17.3000	17.6000	16.9000	16.9500	-2.080%	23	134	-40.059%
2026-08-13	16.7000	17.5000	16.7000	17.3100	+6.458%	13	141	-41.306%
2026-08-12	16.6000	16.6000	15.8000	16.2600	+4.231%	31	146	-37.515%
2026-08-11	16.5000	16.8000	15.5400	15.6000	-4.294%	17	147	-34.872%
2026-08-10	16.2700	16.5000	15.9500	16.3000	0.000%	49	147	-37.669%
2026-08-07	15.5500	16.6000	15.5500	16.3000	+9.764%	39	150	-37.669%
2026-08-06	14.9000	14.9000	14.7500	14.8500	-11.078%	6	172	-31.582%
2026-08-05	16.7000	16.7000	16.7000	16.7000	+51.131%	2	170	-39.162%
2026-08-03	11.0500	11.0500	11.0500	11.0500	+55.634%	3	168	-8.054%
2026-07-29	7.6300	8.0000	7.1000	7.1000	-19.134%	14	165	+43.099%
2026-07-27	8.9800	8.9800	8.7800	8.7800	-6.596%	2	165	+15.718%
2026-07-24	9.4000	9.4000	9.4000	9.4000	+1.402%	1	165	+8.085%
2026-07-23	9.2700	9.2700	9.2700	9.2700	-28.692%	1	165	+9.601%
2026-07-13	13.0000	13.0000	13.0000	13.0000	+8.243%	1	166	-21.846%
2026-07-09	12.0100	12.0100	12.0100	12.0100	+5.815%	1	166	-15.404%
2026-07-08	11.3500	11.3500	11.3500	11.3500	-13.359%	1	166	-10.485%
2026-07-01	13.1000	13.1000	13.1000	13.1000	+21.184%	1	166	-22.443%
2026-06-29	10.8100	10.8100	10.8100	10.8100	+5.980%	1	165	-6.013%
2026-06-26	10.2000	10.2000	10.2000	10.2000	-7.273%	39	164	-0.392%
2026-06-24	11.0000	11.0000	11.0000	11.0000	-2.655%	1	126	-7.636%
2026-06-23	11.3000	11.3000	11.3000	11.3000	-16.912%	1	125	-10.088%
2026-06-17	14.0000	14.0000	13.3000	13.6000	-9.333%	6	120	-25.294%
2026-06-16	15.0000	15.1000	15.0000	15.0000	+21.951%	19	120	-32.267%
2026-06-08	13.1000	13.2000	12.3000	12.3000	-25.455%	14	113	-17.398%
2026-06-04	16.0000	16.5000	15.9000	16.5000	+0.917%	19	109	-38.424%
2026-06-03	17.4000	17.4000	16.1000	16.3500	-7.627%	81	100	-37.859%
2026-06-02	17.5000	17.7000	17.5000	17.7000	+7.338%	3	73	-42.599%
2026-05-28	16.4900	16.4900	16.4900	16.4900	+33.522%	1	72	-38.387%
2026-05-21	12.3500	12.3500	12.3500	12.3500	+5.106%	1	71	-17.733%
2026-05-18	11.7500	11.7500	11.7500	11.7500	-10.646%	1	71	-13.532%
2026-05-15	13.1700	13.1700	13.1500	13.1500	+1.310%	2	71	-22.738%
2026-05-11	12.9800	12.9800	12.9800	12.9800	+14.361%	1	70	-21.726%
2026-05-06	11.0000	11.3500	11.0000	11.3500	+23.370%	3	75	-10.485%
2026-05-05	9.2000	9.2000	9.2000	9.2000	+2.222%	1	73	+10.435%
2026-05-01	8.9000	9.0000	8.9000	9.0000	+8.434%	13	75	+12.889%
2026-04-30	8.3000	8.3000	8.3000	8.3000	+18.571%	2	75	+22.410%
2026-04-29	7.1400	7.1400	7.0000	7.0000	-12.500%	6	75	+45.143%
2026-04-27	8.0000	8.0000	8.0000	8.0000	+6.667%	1	75	+27.000%
2026-04-20	7.5000	7.5000	7.5000	7.5000	-1.316%	1	74	+35.467%
2026-04-17	6.7800	7.7000	6.7800	7.6000	+26.667%	8	73	+33.684%
2026-04-15	5.2000	6.0000	5.0000	6.0000	+53.846%	24	70	+69.333%
2026-04-13	3.4100	3.9000	3.4100	3.9000	+18.902%	6	71	+160.513%
2026-04-09	3.2800	3.2800	3.2800	3.2800	+64.000%	5	69	+209.756%
2026-03-31	2.0000	2.0500	2.0000	2.0000	+5.263%	7	69	+408.000%
2026-03-27	2.2500	2.2500	1.9000	1.9000	-25.781%	11	62	+434.737%
2026-03-24	4.5000	4.5000	2.5600	2.5600	-11.111%	2	62	+296.875%
2026-03-23	2.8800	2.8800	2.8800	2.8800	+6.667%	2	63	+252.778%
2026-03-20	2.7000	2.7000	2.7000	2.7000	-12.903%	1	63	+276.296%
2026-03-19	2.9300	3.1000	2.9300	3.1000	-6.907%	5	63	+227.742%
2026-03-18	3.3300	3.3300	3.3300	3.3300	-18.780%	1	62	+205.105%
2026-03-17	4.1000	4.1000	4.1000	4.1000	+12.022%	1	61	+147.805%
2026-03-13	4.0000	4.0000	3.6600	3.6600	-12.857%	8	61	+177.596%
2026-03-11	4.2500	4.2500	4.2000	4.2000	-20.755%	8	54	+141.905%
2026-02-27	4.9000	5.3000	4.9000	5.3000	-3.636%	7	54	+91.698%
2026-02-05	5.5600	5.5600	5.5000	5.5000	-22.535%	2	53	+84.727%
2026-01-27	7.1000	7.1000	7.1000	7.1000	+15.447%	5	51	+43.099%
2026-01-23	6.1500	6.1500	6.1500	6.1500	+12.226%	1	51	+65.203%
2026-01-20	5.4800	5.4800	5.4800	5.4800	-19.174%	1	51	+85.401%
2026-01-16	8.9000	8.9000	6.7800	6.7800	-15.250%	3	50	+49.853%
2026-01-12	8.0000	8.0000	8.0000	8.0000	0.000%	2	50	+27.000%
2026-01-09	8.0000	8.0000	8.0000	8.0000	+6.667%	1	50	+27.000%
2026-01-06	6.9100	7.5000	6.9100	7.5000	+10.294%	5	50	+35.467%
2025-12-26	6.8000	6.8000	6.8000	6.8000	+6.250%	1	50	+49.412%
2025-12-18	5.8000	6.4000	5.8000	6.4000	+14.082%	12	50	+58.750%
2025-12-17	6.1000	6.1000	5.6100	5.6100	-28.987%	4	42	+81.105%
2025-12-10	7.9000	7.9000	7.9000	7.9000	+5.756%	1	39	+28.608%
2025-12-08	7.4700	7.4700	7.4700	7.4700	-1.711%	1	39	+36.011%
2025-11-28	7.6000	7.6000	7.6000	7.6000	+17.829%	1	39	+33.684%
2025-11-18	6.4500	6.4500	6.4500	6.4500	-29.585%	1	39	+57.519%
2025-10-28	9.1600	9.1600	9.1600	9.1600	+14.500%	1	38	+10.917%
2025-10-01	8.0000	8.0000	8.0000	8.0000	+142.424%	3	39	+27.000%
2025-08-28	3.3000	3.3000	3.3000	3.3000	-10.326%	1	36	+207.879%
2025-08-12	3.6800	3.6800	3.6800	3.6800	+93.684%	1	36	+176.087%
2025-06-27	1.9000	1.9000	1.9000	1.9000	+11.765%	19	35	+434.737%
2025-06-24	1.7000	1.7000	1.7000	1.7000	0.000%	5	44	+497.647%
2025-06-20	1.0000	1.7000	1.0000	1.7000	0.000%	16	44	+497.647%
2025-06-13	1.4000	1.7000	1.4000	1.7000	+20.567%	24	47	+497.647%
2025-05-30	1.4100	1.4100	1.4100	1.4100	+88.000%	20	54	+620.567%
2025-04-21	1.0000	1.0000	0.7500	0.7500	-25.000%	5	44	+1,254.667%
2025-04-03	1.0000	1.0000	1.0000	1.0000	0.000%	5	41	+916.000%
2025-03-31	1.0000	1.0000	1.0000	1.0000	0.000%	6	36	+916.000%
2025-03-27	1.0000	1.0000	1.0000	1.0000	-33.333%	1	30	+916.000%
2025-03-12	1.5000	1.5000	1.5000	1.5000	-16.667%	5	29	+577.333%
2025-03-07	1.8000	1.8000	1.8000	1.8000	+18.421%	2	24	+464.444%
2025-03-05	1.5200	1.5200	1.5200	1.5200	-24.000%	1	24	+568.421%
2025-03-04	2.0000	2.0000	2.0000	2.0000	0.000%	10	25	+408.000%
2025-02-28	2.0000	2.0000	2.0000	2.0000	-42.857%	2	15	+408.000%
2025-01-31	3.5000	3.5000	3.5000	3.5000	0.000%	10	14	+190.286%
2025-01-24	3.5000	3.5000	3.5000	3.5000	+20.690%	2	19	+190.286%
2025-01-21	2.9000	2.9000	2.9000	2.9000	-9.375%	1	20	+250.345%
2025-01-07	3.2000	3.2000	3.2000	3.2000	+28.000%	2	20	+217.500%
2025-01-02	2.5000	2.5000	2.5000	2.5000	-50.000%	1	20	+306.400%
2024-12-27	5.0000	5.0000	5.0000	5.0000	+61.290%	2	19	+103.200%
2024-12-26	3.1000	3.1000	3.1000	3.1000	+3.333%	5	18	+227.742%
2024-12-19	4.0000	4.0000	3.0000	3.0000	-25.000%	5	23	+238.667%
2024-11-25	5.0000	5.0000	4.0000	4.0000	+14.286%	13	18	+154.000%
2024-11-20	3.5000	3.5000	3.5000	3.5000	0.000%	3	15	+190.286%
2024-11-19	4.5000	4.5000	3.5000	3.5000	-30.000%	7	12	+190.286%
2024-11-12	5.0000	5.0000	5.0000	5.0000	0.000%	5	5	+103.200%