VTI270115P00270000
VTI Jan 15 2027 270.00 Put
optionOPRA
InactiveSep 10, 2026
1.20USD-20.000%(-0.30)10Vol214OI
VTI270115P00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -20.000% | 10 | 224 | 0.000% |
| 2026-08-26 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +15.385% | 1 | 224 | -20.000% |
| 2026-08-13 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -41.441% | 2 | 226 | -7.692% |
| 2026-07-28 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -30.625% | 1 | 226 | -45.946% |
| 2026-06-26 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +33.333% | 1 | 226 | -62.500% |
| 2026-06-05 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -12.727% | 1 | 226 | -50.000% |
| 2026-05-28 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -19.355% | 1 | 226 | -56.364% |
| 2026-05-14 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -12.564% | 8 | 234 | -64.809% |
| 2026-05-04 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -20.408% | 1 | 234 | -69.231% |
| 2026-04-20 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +38.028% | 1 | 234 | -75.510% |
| 2026-04-17 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -20.225% | 1 | 234 | -66.197% |
| 2026-04-16 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +3.488% | 1 | 235 | -73.034% |
| 2026-04-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -10.230% | 2 | 235 | -72.093% |
| 2026-04-14 | 4.9000 | 4.9000 | 4.5000 | 4.7900 | -7.885% | 151 | 233 | -74.948% |
| 2026-04-13 | 5.3000 | 5.4600 | 4.9500 | 5.2000 | -3.704% | 298 | 226 | -76.923% |
| 2026-04-09 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -3.571% | 1 | 187 | -77.778% |
| 2026-04-08 | 5.7600 | 5.9000 | 5.5000 | 5.6000 | -44.334% | 144 | 187 | -78.571% |
| 2026-03-30 | 10.0000 | 10.0600 | 10.0000 | 10.0600 | +64.648% | 2 | 171 | -88.072% |
| 2026-03-23 | 9.2000 | 9.2000 | 6.1100 | 6.1100 | -24.194% | 2 | 171 | -80.360% |
| 2026-03-18 | 7.9000 | 8.0600 | 7.9000 | 8.0600 | +55.000% | 2 | 169 | -85.112% |
| 2026-01-26 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -16.129% | 10 | 169 | -76.923% |
| 2026-01-20 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | -6.627% | 7 | 159 | -80.645% |
| 2026-01-12 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +13.699% | 3 | 152 | -81.928% |
| 2026-01-05 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -5.041% | 9 | 142 | -79.452% |
| 2025-12-30 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -2.381% | 5 | 142 | -80.488% |
| 2025-12-29 | 6.1700 | 6.3000 | 6.1700 | 6.3000 | -3.077% | 6 | 142 | -80.952% |
| 2025-12-23 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -17.826% | 1 | 137 | -81.538% |
| 2025-12-11 | 7.8000 | 7.9100 | 7.8000 | 7.9100 | +6.892% | 4 | 137 | -84.829% |
| 2025-12-05 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -4.269% | 1 | 137 | -83.784% |
| 2025-12-03 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -1.024% | 4 | 136 | -84.476% |
| 2025-11-26 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -21.900% | 2 | 132 | -84.635% |
| 2025-11-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +63.934% | 1 | 132 | -88.000% |
| 2025-11-11 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -23.750% | 1 | 133 | -80.328% |
| 2025-10-31 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -20.239% | 2 | 133 | -85.000% |
| 2025-10-16 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +12.823% | 1 | 133 | -88.036% |
| 2025-09-23 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | +4.098% | 14 | 133 | -86.502% |
| 2025-09-16 | 8.4700 | 8.5400 | 8.4700 | 8.5400 | +0.471% | 2 | 119 | -85.948% |
| 2025-09-10 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.961% | 8 | 119 | -85.882% |
| 2025-08-29 | 9.0000 | 9.0000 | 8.6700 | 8.6700 | -10.619% | 8 | 111 | -86.159% |
| 2025-08-19 | 9.7600 | 9.7600 | 9.7000 | 9.7000 | 0.000% | 9 | 111 | -87.629% |
| 2025-08-13 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +18.293% | 2 | 114 | -87.629% |
| 2025-08-11 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -20.543% | 1 | 114 | -85.366% |
| 2025-07-28 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -6.182% | 1 | 114 | -88.372% |
| 2025-07-24 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.103% | 1 | 114 | -89.091% |
| 2025-07-23 | 10.4500 | 10.8800 | 10.4500 | 10.8800 | -11.184% | 3 | 113 | -88.971% |
| 2025-07-16 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +13.742% | 1 | 110 | -90.204% |
| 2025-07-09 | 11.4100 | 11.4100 | 10.7700 | 10.7700 | -15.662% | 2 | 109 | -88.858% |
| 2025-07-01 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | -3.037% | 2 | 109 | -90.603% |
| 2025-06-24 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -5.388% | 1 | 107 | -90.888% |
| 2025-06-06 | 13.8000 | 13.9200 | 13.8000 | 13.9200 | -7.570% | 6 | 107 | -91.379% |
| 2025-06-05 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | -0.265% | 1 | 109 | -92.032% |
| 2025-06-03 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -33.186% | 1 | 109 | -92.053% |
| 2025-04-29 | 22.3800 | 22.6000 | 22.3800 | 22.6000 | -4.034% | 3 | 108 | -94.690% |
| 2025-04-28 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | -5.422% | 1 | 111 | -94.904% |
| 2025-04-24 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -6.038% | 3 | 110 | -95.181% |
| 2025-04-14 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -7.018% | 1 | 107 | -95.472% |
| 2025-04-11 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -15.680% | 2 | 106 | -95.789% |
| 2025-04-08 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -9.140% | 5 | 105 | -96.450% |
| 2025-04-07 | 40.8000 | 40.8000 | 37.2000 | 37.2000 | +69.091% | 3 | 101 | -96.774% |
| 2025-03-31 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +35.385% | 1 | 104 | -94.545% |
| 2025-03-25 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -5.523% | 1 | 103 | -92.615% |
| 2025-03-24 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -11.432% | 22 | 102 | -93.023% |
| 2025-03-19 | 18.6000 | 19.4200 | 18.6000 | 19.4200 | -10.548% | 2 | 80 | -93.821% |
| 2025-03-13 | 21.7100 | 21.7100 | 21.7100 | 21.7100 | +4.879% | 1 | 81 | -94.473% |
| 2025-03-10 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +8.776% | 2 | 81 | -94.203% |
| 2025-03-07 | 19.0300 | 19.0300 | 19.0300 | 19.0300 | +11.941% | 4 | 79 | -93.694% |
| 2025-03-03 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +12.583% | 1 | 77 | -92.941% |
| 2025-02-25 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +11.604% | 50 | 26 | -92.053% |
| 2025-02-06 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -2.310% | 2 | 26 | -91.131% |
| 2025-02-05 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +6.538% | 1 | 24 | -91.336% |
| 2025-01-23 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -22.249% | 2 | 23 | -90.769% |
| 2025-01-14 | 16.6300 | 16.7200 | 16.6300 | 16.7200 | -2.393% | 3 | 21 | -92.823% |
| 2025-01-13 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +11.378% | 1 | 18 | -92.995% |
| 2025-01-08 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | -7.349% | 1 | 16 | -92.198% |
| 2024-12-19 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +36.066% | 4 | 16 | -92.771% |
| 2024-11-27 | 13.3300 | 13.5700 | 12.2000 | 12.2000 | -24.129% | 7 | 8 | -90.164% |
| 2024-11-14 | 16.0800 | 16.0800 | 16.0800 | 16.0800 | +8.649% | 2 | 8 | -92.537% |
| 2024-11-13 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -21.360% | 1 | 6 | -91.892% |
| 2024-11-05 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | +2.673% | 1 | 5 | -93.624% |
| 2024-10-24 | 18.3300 | 18.3300 | 18.3300 | 18.3300 | -1.452% | 2 | 4 | -93.453% |
| 2024-10-09 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -2.720% | 1 | 2 | -93.548% |
| 2024-10-08 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | 0.000% | 1 | 1 | -93.724% |