Dark

VTI20270115C400
VTI Jan 15 2027 400.00 Call (VTI270115C00400000)
option OPRA

EOD

Sep 10, 2026

3.70-5.128%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.7000	3.7000	3.7000	3.7000	-5.128%	1	775	0.000%
2026-09-09	4.2500	4.2500	3.9000	3.9000	-25.000%	2	774	-5.128%
2026-09-04	5.2000	5.2000	5.2000	5.2000	+17.117%	1	774	-28.846%
2026-09-02	4.4400	4.4400	4.4400	4.4400	-12.941%	1	774	-16.667%
2026-08-31	5.0000	5.1000	5.0000	5.1000	-20.807%	6	774	-27.451%
2026-08-28	6.6200	6.6200	6.4300	6.4400	+3.871%	15	780	-42.547%
2026-08-27	6.2000	6.2000	6.2000	6.2000	+7.081%	3	765	-40.323%
2026-08-24	5.7900	5.7900	5.7900	5.7900	-8.095%	1	762	-36.097%
2026-08-21	6.2500	6.3000	6.2500	6.3000	+3.618%	5	763	-41.270%
2026-08-20	5.8000	6.0800	5.8000	6.0800	-15.320%	31	781	-39.145%
2026-08-19	7.7000	7.7000	7.1800	7.1800	-3.235%	4	750	-48.468%
2026-08-18	7.5500	7.5500	7.4200	7.4200	-20.642%	21	747	-50.135%
2026-08-14	9.8000	9.8000	9.3200	9.3500	+0.322%	3	728	-60.428%
2026-08-13	9.4000	9.4000	9.3200	9.3200	+6.636%	2	728	-60.300%
2026-08-12	8.4600	8.8500	8.4000	8.7400	+0.460%	45	726	-57.666%
2026-08-10	8.6700	8.9300	8.6700	8.7000	+2.353%	258	852	-57.471%
2026-08-07	8.4000	8.7000	8.0000	8.5000	+7.595%	510	641	-56.471%
2026-08-06	8.0000	8.0000	7.9000	7.9000	-12.222%	2	963	-53.165%
2026-08-05	9.0000	9.3000	9.0000	9.0000	0.000%	200	963	-58.889%
2026-08-04	8.0000	9.1000	7.5000	9.0000	+60.142%	465	1,018	-58.889%
2026-08-03	5.0500	5.6200	5.0500	5.6200	+24.889%	4	1,063	-34.164%
2026-07-31	3.7600	4.5000	3.7600	4.5000	+35.542%	6	1,063	-17.778%
2026-07-30	3.2500	3.3200	3.2500	3.3200	+5.397%	21	1,063	+11.446%
2026-07-29	3.9000	3.9000	3.1500	3.1500	-19.231%	25	1,063	+17.460%
2026-07-28	3.9000	3.9000	3.9000	3.9000	-9.302%	47	1,063	-5.128%
2026-07-24	3.9000	4.3000	3.9000	4.3000	0.000%	27	1,063	-13.953%
2026-07-23	4.3000	4.3000	4.3000	4.3000	-17.308%	21	1,063	-13.953%
2026-07-22	5.2000	5.2000	5.2000	5.2000	+7.216%	1	1,063	-28.846%
2026-07-21	5.3000	5.3000	4.8500	4.8500	-1.020%	22	1,063	-23.711%
2026-07-20	5.5000	5.5000	4.9000	4.9000	-28.467%	43	1,059	-24.490%
2026-07-15	6.8500	6.8500	6.8500	6.8500	+7.031%	1	1,059	-45.985%
2026-07-13	6.5000	6.8000	6.4000	6.4000	-4.335%	5	1,060	-42.188%
2026-07-10	6.6900	6.6900	6.6900	6.6900	+15.345%	1	1,059	-44.694%
2026-07-08	5.8000	5.8000	5.6000	5.8000	-17.143%	3	1,060	-36.207%
2026-07-06	6.5000	7.0000	6.5000	7.0000	+2.941%	8	1,060	-47.143%
2026-06-22	7.1000	7.1000	6.8000	6.8000	-8.356%	3	1,058	-45.588%
2026-06-18	7.4200	7.4200	7.4200	7.4200	-2.625%	1	1,059	-50.135%
2026-06-17	7.6200	7.6200	7.6200	7.6200	-9.286%	3	1,059	-51.444%
2026-06-16	8.4000	8.4000	8.4000	8.4000	-6.667%	1	1,059	-55.952%
2026-06-15	8.1700	9.0700	8.1700	9.0000	+74.081%	15	1,055	-58.889%
2026-06-11	5.2200	5.2200	5.1700	5.1700	-13.833%	5	1,055	-28.433%
2026-06-10	6.0000	6.0000	6.0000	6.0000	0.000%	1	1,055	-38.333%
2026-06-09	6.0000	6.3100	6.0000	6.0000	-36.170%	236	1,057	-38.333%
2026-06-04	9.4000	9.4000	9.4000	9.4000	-4.082%	1	822	-60.638%
2026-06-03	10.3700	10.4000	9.8000	9.8000	0.000%	8	822	-62.245%
2026-06-02	10.0000	10.0000	9.8000	9.8000	-2.000%	12	824	-62.245%
2026-05-29	9.7600	10.1000	9.7600	10.0000	+11.111%	15	823	-63.000%
2026-05-28	9.0000	9.0000	9.0000	9.0000	+5.018%	1	820	-58.889%
2026-05-27	9.4300	9.4300	8.5700	8.5700	-1.494%	2	820	-56.826%
2026-05-26	8.7000	8.7000	8.7000	8.7000	+6.098%	1	821	-57.471%
2026-05-22	8.0000	8.2000	7.6100	8.2000	+18.841%	6	820	-54.878%
2026-05-21	6.9800	6.9900	6.9000	6.9000	+2.985%	4	819	-46.377%
2026-05-20	7.0000	7.0000	6.5000	6.7000	-11.493%	600	819	-44.776%
2026-05-15	7.6500	7.6500	7.5700	7.5700	-8.795%	2	335	-51.123%
2026-05-14	8.3000	8.3000	8.3000	8.3000	+23.145%	1	335	-55.422%
2026-05-12	6.7400	6.7400	6.7400	6.7400	-2.319%	1	333	-45.104%
2026-05-08	6.4400	7.2000	6.4400	6.9000	+1.471%	36	333	-46.377%
2026-05-07	7.2000	7.2000	6.3100	6.8000	+13.333%	202	429	-45.588%
2026-05-06	6.0000	6.0000	6.0000	6.0000	+20.000%	2	243	-38.333%
2026-05-05	4.5000	5.0000	4.4000	5.0000	+16.279%	6	243	-26.000%
2026-05-04	4.3000	4.3000	4.3000	4.3000	-4.444%	1	241	-13.953%
2026-05-01	4.5000	4.8000	4.5000	4.5000	+26.761%	14	239	-17.778%
2026-04-30	3.5500	3.5500	3.5500	3.5500	-13.415%	3	239	+4.225%
2026-04-27	4.1000	4.1000	4.1000	4.1000	+7.895%	5	236	-9.756%
2026-04-22	3.8000	3.8000	3.8000	3.8000	+0.264%	5	236	-2.632%
2026-04-21	3.7900	3.7900	3.7900	3.7900	-0.263%	2	231	-2.375%
2026-04-17	3.5000	3.8000	3.5000	3.8000	+29.693%	72	231	-2.632%
2026-04-16	2.9300	2.9300	2.9300	2.9300	+40.191%	1	159	+26.280%
2026-04-14	1.5000	2.0900	1.5000	2.0900	+74.167%	6	159	+77.033%
2026-04-10	1.2000	1.2000	1.2000	1.2000	-38.462%	2	160	+208.333%
2026-03-27	1.9500	1.9500	1.9500	1.9500	+27.451%	2	162	+89.744%
2026-03-19	1.5300	1.5300	1.5300	1.5300	-26.442%	10	160	+141.830%
2026-03-09	1.9500	2.0800	1.7500	2.0800	-25.714%	47	160	+77.885%
2026-02-20	2.8000	2.8000	2.8000	2.8000	0.000%	5	160	+32.143%
2026-02-18	2.7000	2.8100	2.7000	2.8000	-33.333%	12	155	+32.143%
2026-02-12	4.2000	4.2000	4.2000	4.2000	+31.250%	1	143	-11.905%
2026-02-11	3.2000	3.2000	3.2000	3.2000	-4.478%	1	142	+15.625%
2026-02-10	3.2500	3.3500	3.2500	3.3500	+6.688%	2	143	+10.448%
2026-02-05	3.1400	3.1400	3.1400	3.1400	-4.559%	1	142	+17.834%
2026-02-03	3.2900	3.2900	3.2900	3.2900	-4.638%	5	143	+12.462%
2026-01-29	3.4500	3.4500	3.4500	3.4500	-13.750%	1	138	+7.246%
2026-01-27	4.0000	4.0000	4.0000	4.0000	+10.193%	1	138	-7.500%
2026-01-26	4.0000	4.0000	3.6300	3.6300	+6.765%	2	137	+1.928%
2026-01-23	2.9000	3.4000	2.9000	3.4000	+9.677%	2	137	+8.824%
2026-01-21	3.2000	3.2000	3.1000	3.1000	-11.429%	19	135	+19.355%
2026-01-20	3.5000	3.5000	3.5000	3.5000	-10.256%	1	119	+5.714%
2026-01-14	3.9000	3.9000	3.8000	3.9000	-7.143%	6	118	-5.128%
2026-01-13	4.0000	4.2000	4.0000	4.2000	0.000%	41	121	-11.905%
2026-01-12	3.5000	4.3000	3.5000	4.2000	0.000%	19	80	-11.905%
2026-01-09	3.5000	4.2000	3.5000	4.2000	+1.942%	3	74	-11.905%
2026-01-07	4.1200	4.1200	4.1200	4.1200	+15.730%	1	72	-10.194%
2026-01-05	3.3000	3.5600	3.3000	3.5600	+4.706%	2	69	+3.933%
2026-01-02	3.4000	3.4000	3.4000	3.4000	+7.937%	1	69	+8.824%
2025-12-26	3.1500	3.1500	3.1500	3.1500	+16.667%	1	68	+17.460%
2025-12-19	2.7000	2.7000	2.7000	2.7000	-20.354%	2	67	+37.037%
2025-12-16	3.3900	3.3900	3.3900	3.3900	-21.163%	10	65	+9.145%
2025-12-05	4.3000	4.3000	4.3000	4.3000	+34.375%	1	55	-13.953%
2025-11-21	3.2000	3.2000	3.2000	3.2000	-33.333%	4	54	+15.625%
2025-11-04	2.5000	4.8000	2.5000	4.8000	-4.000%	3	50	-22.917%
2025-10-28	5.3000	5.3000	5.0000	5.0000	+42.857%	21	48	-26.000%
2025-09-22	3.5000	3.5000	3.5000	3.5000	+40.000%	2	31	+5.714%
2025-09-15	2.5000	2.5000	2.5000	2.5000	+15.741%	1	33	+48.000%
2025-09-11	2.1600	2.1600	2.1600	2.1600	+44.000%	1	34	+71.296%
2025-08-21	1.5000	1.5000	1.5000	1.5000	-10.714%	1	34	+146.667%
2025-08-12	1.6800	1.6800	1.6800	1.6800	-11.579%	1	34	+120.238%
2025-07-29	1.9000	1.9000	1.9000	1.9000	+11.765%	1	34	+94.737%
2025-07-17	1.7000	1.7000	1.7000	1.7000	+13.333%	1	34	+117.647%
2025-07-02	1.4500	1.5000	1.4500	1.5000	+11.111%	2	33	+146.667%
2025-06-30	1.3500	1.3500	1.3500	1.3500	+17.391%	2	32	+174.074%
2025-06-09	1.1500	1.1500	1.1500	1.1500	+15.000%	2	34	+221.739%
2025-05-13	1.0000	1.0000	1.0000	1.0000	-80.000%	2	32	+270.000%
2024-12-18	5.0000	5.0000	5.0000	5.0000	+25.000%	1	32	-26.000%
2024-12-17	4.0000	4.0000	4.0000	4.0000	+53.257%	1	31	-7.500%
2024-11-22	2.6100	2.6100	2.6100	2.6100	0.000%	2	31	+41.762%
2024-11-15	2.0000	2.6100	2.0000	2.6100	-11.824%	52	31	+41.762%
2024-11-11	2.6300	2.9600	2.6300	2.9600	+68.182%	2	5	+25.000%
2024-11-01	1.7600	1.7600	1.7600	1.7600	+35.385%	8	5	+110.227%
2024-10-09	1.3000	1.3000	1.3000	1.3000	0.000%	1	1	+184.615%