VTI270115C00390000
VTI Jan 15 2027 390.00 Call
optionOPRA
EODNov 5, 2026
1.44USD-57.647%(-1.96)10Vol254OI
VTI270115C00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.4600 | 2.5000 | 1.4400 | 1.4400 | -57.647% | 10 | 229 | 0.000% |
| 2026-11-03 | 3.1700 | 3.4000 | 3.1700 | 3.4000 | +9.677% | 33 | 197 | -57.647% |
| 2026-10-30 | 3.9000 | 3.9000 | 3.1000 | 3.1000 | -41.509% | 31 | 198 | -53.548% |
| 2026-10-29 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +6.000% | 1 | 199 | -72.830% |
| 2026-10-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +8.696% | 1 | 198 | -71.200% |
| 2026-10-20 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.122% | 5 | 197 | -68.696% |
| 2026-10-19 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | +8.889% | 11 | 186 | -70.612% |
| 2026-10-16 | 5.8000 | 5.8000 | 4.5000 | 4.5000 | -15.254% | 8 | 184 | -68.000% |
| 2026-10-14 | 7.5000 | 7.5000 | 5.3100 | 5.3100 | -38.256% | 16 | 198 | -72.881% |
| 2026-10-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +21.127% | 1 | 197 | -83.256% |
| 2026-10-02 | 7.2000 | 7.2000 | 7.1000 | 7.1000 | +29.091% | 2 | 196 | -79.718% |
| 2026-10-01 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -38.202% | 1 | 196 | -73.818% |
| 2026-09-22 | 9.3000 | 9.3000 | 8.8100 | 8.9000 | +12.658% | 5 | 191 | -83.820% |
| 2026-09-21 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +23.438% | 1 | 190 | -81.772% |
| 2026-09-16 | 6.0000 | 6.4000 | 6.0000 | 6.4000 | +6.667% | 5 | 185 | -77.500% |
| 2026-09-15 | 6.0300 | 6.0300 | 5.9400 | 6.0000 | -13.169% | 4 | 183 | -76.000% |
| 2026-09-14 | 6.6200 | 6.9100 | 6.6200 | 6.9100 | +1.171% | 5 | 178 | -79.161% |
| 2026-09-10 | 7.0000 | 7.0000 | 6.8300 | 6.8300 | -12.436% | 7 | 171 | -78.917% |
| 2026-09-09 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -16.129% | 3 | 168 | -81.538% |
| 2026-09-04 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +21.094% | 2 | 166 | -84.516% |
| 2026-09-01 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -24.036% | 1 | 168 | -81.250% |
| 2026-08-28 | 10.6000 | 10.6000 | 10.0000 | 10.1100 | +3.163% | 24 | 165 | -85.757% |
| 2026-08-24 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -16.239% | 5 | 160 | -85.306% |
| 2026-08-18 | 11.7000 | 11.7600 | 11.7000 | 11.7000 | -14.160% | 93 | 245 | -87.692% |
| 2026-08-17 | 13.5700 | 13.6300 | 13.5700 | 13.6300 | -2.294% | 7 | 244 | -89.435% |
| 2026-08-14 | 14.1000 | 14.1000 | 13.9000 | 13.9500 | -0.357% | 4 | 244 | -89.677% |
| 2026-08-13 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +1.229% | 4 | 242 | -89.714% |
| 2026-08-11 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | +2.444% | 1 | 241 | -89.588% |
| 2026-08-10 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -7.598% | 1 | 241 | -89.333% |
| 2026-08-05 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | +28.836% | 2 | 242 | -90.144% |
| 2026-08-04 | 10.3800 | 11.5000 | 10.3800 | 11.3400 | +77.187% | 101 | 143 | -87.302% |
| 2026-07-30 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -18.987% | 1 | 144 | -77.500% |
| 2026-07-27 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +9.722% | 1 | 145 | -81.772% |
| 2026-07-24 | 7.0000 | 7.2000 | 7.0000 | 7.2000 | +2.128% | 2 | 145 | -80.000% |
| 2026-07-23 | 7.3900 | 7.3900 | 7.0500 | 7.0500 | -18.403% | 2 | 145 | -79.574% |
| 2026-07-20 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -16.522% | 1 | 144 | -83.333% |
| 2026-07-13 | 10.2200 | 10.3500 | 10.2200 | 10.3500 | +16.292% | 8 | 136 | -86.087% |
| 2026-07-02 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -14.423% | 1 | 137 | -83.820% |
| 2026-07-01 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.701% | 7 | 141 | -86.154% |
| 2026-06-30 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | +10.208% | 2 | 141 | -86.389% |
| 2026-06-29 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +19.255% | 1 | 141 | -85.000% |
| 2026-06-26 | 8.3500 | 9.0000 | 8.0500 | 8.0500 | -4.167% | 21 | 138 | -82.112% |
| 2026-06-24 | 9.3400 | 9.3400 | 8.4000 | 8.4000 | -23.288% | 55 | 85 | -82.857% |
| 2026-06-22 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -0.905% | 1 | 84 | -86.849% |
| 2026-06-18 | 10.9000 | 11.0500 | 10.9000 | 11.0500 | -5.556% | 3 | 81 | -86.968% |
| 2026-06-17 | 11.8000 | 11.8000 | 11.7000 | 11.7000 | -3.306% | 3 | 79 | -87.692% |
| 2026-06-16 | 12.8500 | 12.8500 | 12.1000 | 12.1000 | -6.923% | 8 | 78 | -88.099% |
| 2026-06-15 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +21.495% | 9 | 77 | -88.923% |
| 2026-06-12 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +8.081% | 1 | 79 | -86.542% |
| 2026-06-11 | 8.0000 | 9.9000 | 8.0000 | 9.9000 | 0.000% | 2 | 78 | -85.455% |
| 2026-06-10 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +23.750% | 1 | 77 | -85.455% |
| 2026-06-09 | 10.5000 | 10.5000 | 8.0000 | 8.0000 | -30.192% | 2 | 77 | -82.000% |
| 2026-06-05 | 12.2000 | 12.2000 | 11.4600 | 11.4600 | -5.679% | 3 | 74 | -87.435% |
| 2026-05-27 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +33.811% | 1 | 73 | -88.148% |
| 2026-05-20 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -11.068% | 1 | 72 | -84.141% |
| 2026-05-18 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -19.543% | 4 | 69 | -85.896% |
| 2026-05-14 | 12.0400 | 12.6900 | 12.0400 | 12.6900 | +49.294% | 3 | 69 | -88.652% |
| 2026-05-07 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 66 | -83.059% |
| 2026-05-06 | 9.0000 | 9.0000 | 7.9000 | 8.5000 | +21.429% | 3 | 65 | -83.059% |
| 2026-05-01 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +22.592% | 1 | 64 | -79.429% |
| 2026-04-24 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +16.531% | 1 | 64 | -74.781% |
| 2026-04-16 | 4.6700 | 4.9000 | 4.6700 | 4.9000 | 0.000% | 6 | 63 | -70.612% |
| 2026-04-15 | 4.2000 | 4.9000 | 4.2000 | 4.9000 | +29.973% | 14 | 58 | -70.612% |
| 2026-04-14 | 2.9500 | 3.8000 | 2.9500 | 3.7700 | +37.091% | 14 | 49 | -61.804% |
| 2026-04-13 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +41.026% | 2 | 45 | -47.636% |
| 2026-03-31 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -26.415% | 1 | 43 | -26.154% |
| 2026-03-25 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +15.217% | 1 | 44 | -45.660% |
| 2026-03-19 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -6.122% | 5 | 45 | -37.391% |
| 2026-03-18 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -5.769% | 1 | 40 | -41.224% |
| 2026-03-12 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -26.554% | 3 | 41 | -44.615% |
| 2026-03-10 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +8.923% | 1 | 38 | -59.322% |
| 2026-03-09 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -18.750% | 1 | 37 | -55.692% |
| 2026-02-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -25.926% | 1 | 37 | -64.000% |
| 2026-02-06 | 4.4000 | 5.4000 | 4.4000 | 5.4000 | +20.000% | 2 | 37 | -73.333% |
| 2026-02-05 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.407% | 8 | 37 | -68.000% |
| 2026-02-04 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -13.982% | 1 | 29 | -70.370% |
| 2026-02-03 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -5.833% | 1 | 28 | -74.513% |
| 2026-01-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +5.263% | 1 | 27 | -76.000% |
| 2026-01-22 | 5.5000 | 6.0100 | 5.5000 | 5.7000 | +0.176% | 3 | 26 | -74.737% |
| 2026-01-14 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -18.714% | 1 | 23 | -74.692% |
| 2026-01-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +16.667% | 3 | 22 | -79.429% |
| 2026-01-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +20.000% | 2 | 19 | -76.000% |
| 2025-12-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.010% | 1 | 17 | -71.200% |
| 2025-12-19 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +15.116% | 1 | 16 | -70.909% |
| 2025-12-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -33.846% | 3 | 16 | -66.512% |
| 2025-12-01 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +16.071% | 10 | 14 | -77.846% |
| 2025-10-24 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +119.608% | 1 | 4 | -74.286% |
| 2025-08-18 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +140.566% | 2 | 3 | -43.529% |
| 2025-05-27 | 1.9500 | 1.9500 | 1.0600 | 1.0600 | -65.246% | 2 | 3 | +35.849% |
| 2025-01-23 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 0.000% | 1 | 1 | -52.787% |