Dark

VTI20270115P270
VTI Jan 15 2027 270.00 Put (VTI270115P00270000)
option OPRA

EOD

Sep 10, 2026

1.20-20.000%(-0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2000	1.2000	1.2000	1.2000	-20.000%	10	214	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	224	-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%