Dark

VTI20270115P250
VTI Jan 15 2027 250.00 Put (VTI270115P00250000)
option OPRA

EOD

Sep 8, 2026

0.7200-13.253%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.7200	0.7200	0.7200	0.7200	-13.253%	1	262	0.000%
2026-09-02	0.8300	0.8300	0.8300	0.8300	-2.353%	1	263	-13.253%
2026-08-26	0.8500	0.8500	0.8500	0.8500	-22.727%	1	263	-15.294%
2026-08-20	1.1000	1.1000	1.1000	1.1000	+29.412%	6	264	-34.545%
2026-08-13	0.8500	0.8500	0.8500	0.8500	-19.048%	1	258	-15.294%
2026-08-07	1.0500	1.0500	1.0500	1.0500	-25.000%	1	257	-31.429%
2026-07-30	1.4000	1.4000	1.4000	1.4000	-2.778%	2	260	-48.571%
2026-07-21	1.4400	1.4400	1.4400	1.4400	-15.294%	1	258	-50.000%
2026-07-08	1.7000	1.7000	1.7000	1.7000	-20.930%	2	258	-57.647%
2026-06-26	2.1500	2.1500	2.1500	2.1500	-9.283%	1	258	-66.512%
2026-05-18	2.3700	2.3700	2.3700	2.3700	-4.049%	1	257	-69.620%
2026-05-15	2.4700	2.4700	2.4700	2.4700	-22.571%	1	257	-70.850%
2026-04-20	3.1000	3.2000	3.0900	3.1900	+13.121%	10	257	-77.429%
2026-04-17	2.9000	2.9000	2.7500	2.8200	-13.231%	150	255	-74.468%
2026-04-16	3.0500	3.3000	3.0500	3.2500	-4.412%	168	189	-77.846%
2026-04-14	3.3800	3.4000	3.3800	3.4000	-15.000%	2	112	-78.824%
2026-04-08	4.0000	4.0000	4.0000	4.0000	-21.569%	14	114	-82.000%
2026-04-07	5.1500	5.1500	5.1000	5.1000	-10.526%	2	128	-85.882%
2026-03-24	5.6500	5.7000	5.6500	5.7000	-5.000%	2	127	-87.368%
2026-03-19	6.0000	6.0000	6.0000	6.0000	+4.895%	1	125	-88.000%
2026-03-18	5.6000	5.7200	5.6000	5.7200	+13.267%	2	126	-87.413%
2026-03-03	5.0500	5.0500	5.0500	5.0500	+5.208%	1	126	-85.743%
2026-02-27	4.8000	4.8000	4.8000	4.8000	+9.091%	1	126	-85.000%
2026-02-18	4.4000	4.4000	4.4000	4.4000	+10.000%	3	125	-83.636%
2026-02-04	4.8000	4.8000	4.0000	4.0000	-11.894%	7	145	-82.000%
2026-02-03	3.8300	4.5400	3.8300	4.5400	+8.095%	3	145	-84.141%
2026-01-30	4.2000	4.2000	4.2000	4.2000	+0.478%	20	144	-82.857%
2026-01-29	4.0500	4.1800	4.0500	4.1800	+5.556%	2	124	-82.775%
2026-01-27	3.9600	3.9600	3.9600	3.9600	+0.253%	1	132	-81.818%
2026-01-26	3.9500	3.9500	3.9500	3.9500	-15.957%	5	131	-81.772%
2026-01-20	4.5900	4.7000	4.5900	4.7000	+9.302%	7	136	-84.681%
2026-01-16	4.3000	4.3000	4.3000	4.3000	+7.500%	1	137	-83.256%
2026-01-12	3.8000	4.0000	3.8000	4.0000	-9.502%	22	137	-82.000%
2026-01-06	4.4200	4.4200	4.4200	4.4200	-1.778%	10	118	-83.710%
2026-01-05	5.2000	5.2000	4.5000	4.5000	+3.211%	6	124	-84.000%
2026-01-02	4.3600	4.3600	4.3600	4.3600	+2.588%	3	124	-83.486%
2025-12-31	4.2000	4.2500	4.2000	4.2500	+1.190%	5	119	-83.059%
2025-12-30	4.2000	4.2000	4.2000	4.2000	-11.392%	5	119	-82.857%
2025-12-23	4.7400	4.7400	4.7400	4.7400	-5.200%	1	114	-84.810%
2025-12-19	5.1000	5.1000	5.0000	5.0000	-7.407%	5	113	-85.600%
2025-12-18	5.4000	5.4000	5.4000	5.4000	+1.887%	2	108	-86.667%
2025-12-17	5.3000	5.3000	5.3000	5.3000	+29.268%	1	106	-86.415%
2025-12-16	4.0000	4.1000	4.0000	4.1000	-18.000%	19	105	-82.439%
2025-12-15	5.0000	5.0000	5.0000	5.0000	-7.236%	10	116	-85.600%
2025-12-09	5.3900	5.3900	5.3900	5.3900	+7.800%	2	106	-86.642%
2025-11-20	5.0000	5.0000	5.0000	5.0000	-19.614%	1	106	-85.600%
2025-11-13	6.2200	6.2200	6.2200	6.2200	+3.667%	3	106	-88.424%
2025-11-06	6.0000	6.0000	6.0000	6.0000	+15.385%	1	106	-88.000%
2025-10-29	5.0000	5.2000	5.0000	5.2000	-5.455%	3	107	-86.154%
2025-10-28	5.5000	5.5000	5.5000	5.5000	-9.688%	2	110	-86.909%
2025-10-21	6.1500	6.1500	6.0800	6.0900	-1.774%	5	110	-88.177%
2025-10-20	6.3500	6.3500	6.2000	6.2000	-13.889%	7	110	-88.387%
2025-10-16	7.0000	7.2000	7.0000	7.2000	+5.882%	7	110	-90.000%
2025-10-13	6.6000	6.8000	6.5000	6.8000	+13.333%	4	111	-89.412%
2025-10-10	6.0000	6.0000	6.0000	6.0000	-7.692%	31	107	-88.000%
2025-08-22	6.5000	6.5000	6.5000	6.5000	-14.474%	11	107	-88.923%
2025-08-21	7.6000	7.6000	7.6000	7.6000	+2.703%	1	107	-90.526%
2025-08-20	7.4000	7.4000	7.4000	7.4000	+6.475%	4	106	-90.270%
2025-08-18	6.9500	6.9500	6.9500	6.9500	-4.795%	2	102	-89.640%
2025-08-12	7.3000	7.3000	7.3000	7.3000	+1.108%	8	100	-90.137%
2025-08-11	7.2200	7.2200	7.2200	7.2200	-3.087%	1	100	-90.028%
2025-08-07	7.4500	7.4500	7.4500	7.4500	-2.231%	8	100	-90.336%
2025-08-05	7.6200	7.6200	7.6200	7.6200	-1.677%	25	100	-90.551%
2025-08-04	7.7500	7.7500	7.7500	7.7500	-5.488%	3	75	-90.710%
2025-07-15	6.9500	8.2000	6.9500	8.2000	0.000%	3	74	-91.220%
2025-07-09	8.2000	8.2000	8.2000	8.2000	-3.529%	1	71	-91.220%
2025-07-03	8.5000	8.5000	8.5000	8.5000	-15.000%	1	69	-91.529%
2025-07-01	9.2400	10.0000	9.2400	10.0000	+11.111%	2	70	-92.800%
2025-06-30	9.0000	9.0000	9.0000	9.0000	-10.891%	2	69	-92.000%
2025-06-26	10.1000	10.1000	10.1000	10.1000	+2.538%	1	68	-92.871%
2025-06-25	9.8500	9.8500	9.8500	9.8500	-3.431%	1	68	-92.690%
2025-06-17	10.2000	10.2000	10.2000	10.2000	0.000%	2	68	-92.941%
2025-06-04	10.6000	10.6000	10.2000	10.2000	-7.273%	2	66	-92.941%
2025-05-29	11.0000	11.0000	11.0000	11.0000	+7.004%	1	66	-93.455%
2025-05-19	10.2800	10.2800	10.2800	10.2800	-16.082%	8	66	-92.996%
2025-05-12	12.2500	12.2500	12.2500	12.2500	-23.438%	1	58	-94.122%
2025-05-01	16.0000	16.0000	16.0000	16.0000	-13.514%	10	58	-95.500%
2025-04-23	18.5000	18.5000	18.5000	18.5000	-17.778%	10	48	-96.108%
2025-04-22	22.5000	22.5000	22.5000	22.5000	-4.255%	1	39	-96.800%
2025-04-21	23.5000	23.5000	23.5000	23.5000	+26.344%	1	40	-96.936%
2025-04-14	18.6000	18.6000	18.6000	18.6000	-7.000%	1	39	-96.129%
2025-04-09	20.0000	20.0000	20.0000	20.0000	-20.160%	10	39	-96.400%
2025-04-04	25.5000	25.5000	25.0500	25.0500	+85.556%	12	38	-97.126%
2025-04-02	13.5000	13.5000	13.5000	13.5000	-10.596%	10	32	-94.667%
2025-03-31	15.1000	15.1000	15.1000	15.1000	+9.420%	1	32	-95.232%
2025-03-28	13.8000	13.8000	13.8000	13.8000	+2.222%	4	32	-94.783%
2025-03-18	14.0000	14.0000	13.3400	13.5000	+3.053%	23	30	-94.667%
2025-03-17	13.1000	13.1000	13.1000	13.1000	-12.667%	3	25	-94.504%
2025-03-10	14.7000	15.0000	14.7000	15.0000	+23.967%	12	25	-95.200%
2025-03-04	12.1000	12.1000	12.1000	12.1000	+14.151%	3	13	-94.050%
2025-01-27	10.6000	10.6000	10.6000	10.6000	-5.778%	1	13	-93.208%
2025-01-10	11.2500	11.2500	11.2500	11.2500	+4.749%	2	12	-93.600%
2024-12-23	10.7400	10.7400	10.7400	10.7400	+11.759%	1	11	-93.296%
2024-11-25	10.0000	10.0000	9.6100	9.6100	-4.378%	9	10	-92.508%
2024-11-22	10.0500	10.0500	10.0500	10.0500	-7.798%	2	10	-92.836%
2024-11-19	10.9000	10.9000	10.9000	10.9000	-0.909%	1	9	-93.394%
2024-11-15	11.0000	11.0000	11.0000	11.0000	-2.655%	16	8	-93.455%
2024-11-06	11.3000	11.3000	11.3000	11.3000	-19.054%	1	1	-93.628%
2024-09-18	13.9600	13.9600	13.9600	13.9600	0.000%	1	1	-94.842%