VTI270115C00400000
VTI Jan 15 2027 400.00 Call
optionOPRA
EODNov 5, 2026
0.70USD-65.854%(-1.35)13Vol714OI
VTI270115C00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.0000 | 1.2300 | 0.7000 | 0.7000 | -65.854% | 13 | 805 | 0.000% |
| 2026-11-04 | 1.7400 | 2.0500 | 1.7000 | 2.0500 | +51.852% | 15 | 802 | -65.854% |
| 2026-11-03 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | +5.469% | 3 | 801 | -48.148% |
| 2026-11-02 | 1.7500 | 1.7500 | 1.2800 | 1.2800 | +11.304% | 4 | 797 | -45.313% |
| 2026-10-30 | 1.3100 | 1.3100 | 1.1300 | 1.1500 | -41.026% | 36 | 818 | -39.130% |
| 2026-10-29 | 2.2000 | 2.2000 | 1.9500 | 1.9500 | -20.732% | 24 | 815 | -64.103% |
| 2026-10-28 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | +0.408% | 4 | 811 | -71.545% |
| 2026-10-27 | 2.0500 | 2.4500 | 2.0500 | 2.4500 | +13.953% | 22 | 789 | -71.429% |
| 2026-10-26 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +10.256% | 1 | 788 | -67.442% |
| 2026-10-23 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | -3.941% | 2 | 788 | -64.103% |
| 2026-10-22 | 2.1500 | 2.1500 | 2.0300 | 2.0300 | -24.535% | 22 | 808 | -65.517% |
| 2026-10-21 | 2.6000 | 2.6900 | 2.6000 | 2.6900 | +16.957% | 33 | 785 | -73.978% |
| 2026-10-20 | 2.0000 | 2.6500 | 2.0000 | 2.3000 | +9.524% | 93 | 762 | -69.565% |
| 2026-10-19 | 2.1200 | 2.3000 | 2.0000 | 2.1000 | +5.000% | 62 | 752 | -66.667% |
| 2026-10-16 | 2.5000 | 2.5000 | 2.0000 | 2.0000 | -22.780% | 36 | 777 | -65.000% |
| 2026-10-15 | 2.2000 | 2.5900 | 2.2000 | 2.5900 | +10.213% | 23 | 788 | -72.973% |
| 2026-10-14 | 2.9200 | 2.9200 | 2.3000 | 2.3500 | -41.250% | 42 | 793 | -70.213% |
| 2026-10-09 | 3.6000 | 4.0000 | 3.6000 | 4.0000 | +12.676% | 7 | 786 | -82.500% |
| 2026-10-08 | 4.2700 | 4.2700 | 3.5500 | 3.5500 | -30.255% | 27 | 801 | -80.282% |
| 2026-10-06 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +37.568% | 1 | 801 | -86.248% |
| 2026-10-02 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +19.355% | 1 | 808 | -81.081% |
| 2026-10-01 | 2.8000 | 3.1000 | 2.6000 | 3.1000 | -6.061% | 10 | 800 | -77.419% |
| 2026-09-30 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -17.500% | 1 | 813 | -78.788% |
| 2026-09-25 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.478% | 39 | 774 | -82.500% |
| 2026-09-23 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -11.739% | 1 | 775 | -82.759% |
| 2026-09-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.366% | 1 | 774 | -84.783% |
| 2026-09-21 | 4.3000 | 4.8100 | 4.3000 | 4.8100 | +48.457% | 3 | 772 | -85.447% |
| 2026-09-18 | 3.1000 | 3.2400 | 3.1000 | 3.2400 | +4.516% | 3 | 769 | -78.395% |
| 2026-09-17 | 3.3000 | 3.3000 | 3.1000 | 3.1000 | +1.639% | 27 | 752 | -77.419% |
| 2026-09-16 | 2.8000 | 3.0500 | 2.8000 | 3.0500 | +1.667% | 22 | 774 | -77.049% |
| 2026-09-15 | 3.0000 | 3.1000 | 2.9000 | 3.0000 | -18.919% | 28 | 775 | -76.667% |
| 2026-09-10 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.128% | 1 | 774 | -81.081% |
| 2026-09-09 | 4.2500 | 4.2500 | 3.9000 | 3.9000 | -25.000% | 2 | 775 | -82.051% |
| 2026-09-04 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +17.117% | 1 | 774 | -86.538% |
| 2026-09-02 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -12.941% | 1 | 774 | -84.234% |
| 2026-08-31 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | -20.807% | 6 | 780 | -86.275% |
| 2026-08-28 | 6.6200 | 6.6200 | 6.4300 | 6.4400 | +3.871% | 15 | 765 | -89.130% |
| 2026-08-27 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +7.081% | 3 | 762 | -88.710% |
| 2026-08-24 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -8.095% | 1 | 763 | -87.910% |
| 2026-08-21 | 6.2500 | 6.3000 | 6.2500 | 6.3000 | +3.618% | 5 | 781 | -88.889% |
| 2026-08-20 | 5.8000 | 6.0800 | 5.8000 | 6.0800 | -15.320% | 31 | 750 | -88.487% |
| 2026-08-19 | 7.7000 | 7.7000 | 7.1800 | 7.1800 | -3.235% | 4 | 747 | -90.251% |
| 2026-08-18 | 7.5500 | 7.5500 | 7.4200 | 7.4200 | -20.642% | 21 | 728 | -90.566% |
| 2026-08-14 | 9.8000 | 9.8000 | 9.3200 | 9.3500 | +0.322% | 3 | 728 | -92.513% |
| 2026-08-13 | 9.4000 | 9.4000 | 9.3200 | 9.3200 | +6.636% | 2 | 726 | -92.489% |
| 2026-08-12 | 8.4600 | 8.8500 | 8.4000 | 8.7400 | +0.460% | 45 | 852 | -91.991% |
| 2026-08-10 | 8.6700 | 8.9300 | 8.6700 | 8.7000 | +2.353% | 258 | 641 | -91.954% |
| 2026-08-07 | 8.4000 | 8.7000 | 8.0000 | 8.5000 | +7.595% | 510 | 963 | -91.765% |
| 2026-08-06 | 8.0000 | 8.0000 | 7.9000 | 7.9000 | -12.222% | 2 | 963 | -91.139% |
| 2026-08-05 | 9.0000 | 9.3000 | 9.0000 | 9.0000 | 0.000% | 200 | 1,018 | -92.222% |
| 2026-08-04 | 8.0000 | 9.1000 | 7.5000 | 9.0000 | +60.142% | 465 | 1,063 | -92.222% |
| 2026-08-03 | 5.0500 | 5.6200 | 5.0500 | 5.6200 | +24.889% | 4 | 1,063 | -87.544% |
| 2026-07-31 | 3.7600 | 4.5000 | 3.7600 | 4.5000 | +35.542% | 6 | 1,063 | -84.444% |
| 2026-07-30 | 3.2500 | 3.3200 | 3.2500 | 3.3200 | +5.397% | 21 | 1,063 | -78.916% |
| 2026-07-29 | 3.9000 | 3.9000 | 3.1500 | 3.1500 | -19.231% | 25 | 1,063 | -77.778% |
| 2026-07-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -9.302% | 47 | 1,063 | -82.051% |
| 2026-07-24 | 3.9000 | 4.3000 | 3.9000 | 4.3000 | 0.000% | 27 | 1,063 | -83.721% |
| 2026-07-23 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -17.308% | 21 | 1,063 | -83.721% |
| 2026-07-22 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +7.216% | 1 | 1,063 | -86.538% |
| 2026-07-21 | 5.3000 | 5.3000 | 4.8500 | 4.8500 | -1.020% | 22 | 1,059 | -85.567% |
| 2026-07-20 | 5.5000 | 5.5000 | 4.9000 | 4.9000 | -28.467% | 43 | 1,059 | -85.714% |
| 2026-07-15 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +7.031% | 1 | 1,060 | -89.781% |
| 2026-07-13 | 6.5000 | 6.8000 | 6.4000 | 6.4000 | -4.335% | 5 | 1,059 | -89.063% |
| 2026-07-10 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +15.345% | 1 | 1,059 | -89.537% |
| 2026-07-08 | 5.8000 | 5.8000 | 5.6000 | 5.8000 | -17.143% | 3 | 1,060 | -87.931% |
| 2026-07-06 | 6.5000 | 7.0000 | 6.5000 | 7.0000 | +2.941% | 8 | 1,058 | -90.000% |
| 2026-06-22 | 7.1000 | 7.1000 | 6.8000 | 6.8000 | -8.356% | 3 | 1,058 | -89.706% |
| 2026-06-18 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -2.625% | 1 | 1,059 | -90.566% |
| 2026-06-17 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -9.286% | 3 | 1,059 | -90.814% |
| 2026-06-16 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -6.667% | 1 | 1,059 | -91.667% |
| 2026-06-15 | 8.1700 | 9.0700 | 8.1700 | 9.0000 | +74.081% | 15 | 1,055 | -92.222% |
| 2026-06-11 | 5.2200 | 5.2200 | 5.1700 | 5.1700 | -13.833% | 5 | 1,055 | -86.460% |
| 2026-06-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 1,057 | -88.333% |
| 2026-06-09 | 6.0000 | 6.3100 | 6.0000 | 6.0000 | -36.170% | 236 | 822 | -88.333% |
| 2026-06-04 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -4.082% | 1 | 822 | -92.553% |
| 2026-06-03 | 10.3700 | 10.4000 | 9.8000 | 9.8000 | 0.000% | 8 | 824 | -92.857% |
| 2026-06-02 | 10.0000 | 10.0000 | 9.8000 | 9.8000 | -2.000% | 12 | 823 | -92.857% |
| 2026-05-29 | 9.7600 | 10.1000 | 9.7600 | 10.0000 | +11.111% | 15 | 820 | -93.000% |
| 2026-05-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +5.018% | 1 | 820 | -92.222% |
| 2026-05-27 | 9.4300 | 9.4300 | 8.5700 | 8.5700 | -1.494% | 2 | 821 | -91.832% |
| 2026-05-26 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +6.098% | 1 | 820 | -91.954% |
| 2026-05-22 | 8.0000 | 8.2000 | 7.6100 | 8.2000 | +18.841% | 6 | 819 | -91.463% |
| 2026-05-21 | 6.9800 | 6.9900 | 6.9000 | 6.9000 | +2.985% | 4 | 819 | -89.855% |
| 2026-05-20 | 7.0000 | 7.0000 | 6.5000 | 6.7000 | -11.493% | 600 | 335 | -89.552% |
| 2026-05-15 | 7.6500 | 7.6500 | 7.5700 | 7.5700 | -8.795% | 2 | 335 | -90.753% |
| 2026-05-14 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +23.145% | 1 | 335 | -91.566% |
| 2026-05-12 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -2.319% | 1 | 333 | -89.614% |
| 2026-05-08 | 6.4400 | 7.2000 | 6.4400 | 6.9000 | +1.471% | 36 | 333 | -89.855% |
| 2026-05-07 | 7.2000 | 7.2000 | 6.3100 | 6.8000 | +13.333% | 202 | 429 | -89.706% |
| 2026-05-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +20.000% | 2 | 243 | -88.333% |
| 2026-05-05 | 4.5000 | 5.0000 | 4.4000 | 5.0000 | +16.279% | 6 | 243 | -86.000% |
| 2026-05-04 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.444% | 1 | 241 | -83.721% |
| 2026-05-01 | 4.5000 | 4.8000 | 4.5000 | 4.5000 | +26.761% | 14 | 239 | -84.444% |
| 2026-04-30 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -13.415% | 3 | 239 | -80.282% |
| 2026-04-27 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +7.895% | 5 | 236 | -82.927% |
| 2026-04-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +0.264% | 5 | 236 | -81.579% |
| 2026-04-21 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -0.263% | 2 | 231 | -81.530% |
| 2026-04-17 | 3.5000 | 3.8000 | 3.5000 | 3.8000 | +29.693% | 72 | 231 | -81.579% |
| 2026-04-16 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +40.191% | 1 | 159 | -76.109% |
| 2026-04-14 | 1.5000 | 2.0900 | 1.5000 | 2.0900 | +74.167% | 6 | 159 | -66.507% |
| 2026-04-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -38.462% | 2 | 160 | -41.667% |
| 2026-03-27 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +27.451% | 2 | 162 | -64.103% |
| 2026-03-19 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -26.442% | 10 | 160 | -54.248% |
| 2026-03-09 | 1.9500 | 2.0800 | 1.7500 | 2.0800 | -25.714% | 47 | 160 | -66.346% |
| 2026-02-20 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 0.000% | 5 | 160 | -75.000% |
| 2026-02-18 | 2.7000 | 2.8100 | 2.7000 | 2.8000 | -33.333% | 12 | 155 | -75.000% |
| 2026-02-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +31.250% | 1 | 143 | -83.333% |
| 2026-02-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.478% | 1 | 142 | -78.125% |
| 2026-02-10 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | +6.688% | 2 | 143 | -79.104% |
| 2026-02-05 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -4.559% | 1 | 142 | -77.707% |
| 2026-02-03 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -4.638% | 5 | 143 | -78.723% |
| 2026-01-29 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -13.750% | 1 | 138 | -79.710% |
| 2026-01-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +10.193% | 1 | 138 | -82.500% |
| 2026-01-26 | 4.0000 | 4.0000 | 3.6300 | 3.6300 | +6.765% | 2 | 137 | -80.716% |
| 2026-01-23 | 2.9000 | 3.4000 | 2.9000 | 3.4000 | +9.677% | 2 | 137 | -79.412% |
| 2026-01-21 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -11.429% | 19 | 135 | -77.419% |
| 2026-01-20 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.256% | 1 | 119 | -80.000% |
| 2026-01-14 | 3.9000 | 3.9000 | 3.8000 | 3.9000 | -7.143% | 6 | 118 | -82.051% |
| 2026-01-13 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | 0.000% | 41 | 121 | -83.333% |
| 2026-01-12 | 3.5000 | 4.3000 | 3.5000 | 4.2000 | 0.000% | 19 | 80 | -83.333% |
| 2026-01-09 | 3.5000 | 4.2000 | 3.5000 | 4.2000 | +1.942% | 3 | 74 | -83.333% |
| 2026-01-07 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +15.730% | 1 | 72 | -83.010% |
| 2026-01-05 | 3.3000 | 3.5600 | 3.3000 | 3.5600 | +4.706% | 2 | 69 | -80.337% |
| 2026-01-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.937% | 1 | 69 | -79.412% |
| 2025-12-26 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +16.667% | 1 | 68 | -77.778% |
| 2025-12-19 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -20.354% | 2 | 67 | -74.074% |
| 2025-12-16 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -21.163% | 10 | 65 | -79.351% |
| 2025-12-05 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +34.375% | 1 | 55 | -83.721% |
| 2025-11-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -33.333% | 4 | 54 | -78.125% |
| 2025-11-04 | 2.5000 | 4.8000 | 2.5000 | 4.8000 | -4.000% | 3 | 50 | -85.417% |
| 2025-10-28 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | +42.857% | 21 | 48 | -86.000% |
| 2025-09-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +40.000% | 2 | 31 | -80.000% |
| 2025-09-15 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +15.741% | 1 | 33 | -72.000% |
| 2025-09-11 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +44.000% | 1 | 34 | -67.593% |
| 2025-08-21 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -10.714% | 1 | 34 | -53.333% |
| 2025-08-12 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -11.579% | 1 | 34 | -58.333% |
| 2025-07-29 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +11.765% | 1 | 34 | -63.158% |
| 2025-07-17 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +13.333% | 1 | 34 | -58.824% |
| 2025-07-02 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | +11.111% | 2 | 33 | -53.333% |
| 2025-06-30 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +17.391% | 2 | 32 | -48.148% |
| 2025-06-09 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +15.000% | 2 | 34 | -39.130% |
| 2025-05-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -80.000% | 2 | 32 | -30.000% |
| 2024-12-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +25.000% | 1 | 32 | -86.000% |
| 2024-12-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +53.257% | 1 | 31 | -82.500% |
| 2024-11-22 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 0.000% | 2 | 31 | -73.180% |
| 2024-11-15 | 2.0000 | 2.6100 | 2.0000 | 2.6100 | -11.824% | 52 | 31 | -73.180% |
| 2024-11-11 | 2.6300 | 2.9600 | 2.6300 | 2.9600 | +68.182% | 2 | 5 | -76.351% |
| 2024-11-01 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +35.385% | 8 | 5 | -60.227% |
| 2024-10-09 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 1 | 1 | -46.154% |