Dark

VTI20270115P280
VTI Jan 15 2027 280.00 Put (VTI270115P00280000)
option OPRA

Inactive

Aug 13, 2026

1.50-3.226%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5000	1.5000	1.5000	1.5000	-3.226%	1	131	0.000%
2026-08-11	1.5500	1.5500	1.5500	1.5500	-18.421%	1	133	-3.226%
2026-08-04	1.9000	1.9000	1.9000	1.9000	-28.302%	3	133	-21.053%
2026-07-28	2.6500	2.6500	2.6500	2.6500	-20.896%	1	133	-43.396%
2026-06-23	3.3500	3.3500	3.3500	3.3500	+9.836%	1	135	-55.224%
2026-06-18	3.0500	3.0500	3.0500	3.0500	+8.156%	1	134	-50.820%
2026-06-16	2.8200	2.8200	2.8200	2.8200	-19.429%	1	134	-46.809%
2026-06-12	3.5000	3.5000	3.5000	3.5000	+1.449%	1	135	-57.143%
2026-06-04	3.4500	3.4500	3.4500	3.4500	+7.813%	2	135	-56.522%
2026-06-03	3.2000	3.2000	3.2000	3.2000	-20.000%	1	137	-53.125%
2026-05-19	4.0000	4.0000	4.0000	4.0000	-1.478%	1	138	-62.500%
2026-05-13	4.1300	4.1300	3.8500	4.0600	-3.333%	319	138	-63.054%
2026-05-06	4.2000	4.2000	4.2000	4.2000	-12.134%	1	122	-64.286%
2026-05-04	4.7800	4.7800	4.7800	4.7800	+12.736%	1	122	-68.619%
2026-05-01	4.2400	4.2400	4.2400	4.2400	-16.863%	1	123	-64.623%
2026-04-21	5.1000	5.1000	5.1000	5.1000	+4.723%	1	122	-70.588%
2026-04-17	4.8700	4.8700	4.8700	4.8700	-9.815%	1	122	-69.199%
2026-04-16	5.4000	5.4000	5.4000	5.4000	-2.703%	1	122	-72.222%
2026-04-15	5.5500	5.5500	5.5500	5.5500	-2.632%	1	122	-72.973%
2026-04-14	5.9000	5.9000	5.7000	5.7000	-14.286%	9	122	-73.684%
2026-04-10	6.4000	6.7000	6.4000	6.6500	-7.639%	12	123	-77.444%
2026-04-09	7.2000	7.2000	7.2000	7.2000	+4.348%	1	121	-79.167%
2026-04-08	7.0800	7.0800	6.9000	6.9000	-43.902%	3	121	-78.261%
2026-03-30	12.0500	12.4500	12.0000	12.3000	+22.388%	66	122	-87.805%
2026-03-19	10.1000	10.1000	10.0500	10.0500	+5.236%	2	128	-85.075%
2026-03-18	9.5500	9.5500	9.5500	9.5500	+0.526%	1	127	-84.293%
2026-03-12	9.5000	9.5000	9.5000	9.5000	+10.465%	2	126	-84.211%
2026-03-11	8.5300	8.6000	8.4900	8.6000	-9.474%	12	124	-82.558%
2026-03-09	9.5000	9.5000	9.5000	9.5000	+26.498%	2	122	-84.211%
2026-03-02	7.3000	7.5100	7.3000	7.5100	+1.486%	2	120	-80.027%
2026-02-27	7.6900	7.6900	7.4000	7.4000	+1.370%	3	119	-79.730%
2026-02-26	7.3000	7.3000	7.3000	7.3000	+6.569%	1	117	-79.452%
2026-02-25	6.9000	6.9000	6.8500	6.8500	+1.331%	4	118	-78.102%
2026-02-04	7.4000	7.5000	6.7500	6.7600	-0.880%	6	118	-77.811%
2026-02-03	6.8200	6.8200	6.8200	6.8200	-9.067%	1	112	-78.006%
2026-01-29	7.5000	7.5000	7.5000	7.5000	-3.846%	1	113	-80.000%
2026-01-20	7.8000	7.8000	7.8000	7.8000	+4.000%	3	114	-80.769%
2025-12-24	7.4000	7.5000	7.4000	7.5000	+0.671%	4	111	-80.000%
2025-12-22	7.4500	7.4500	7.4500	7.4500	-9.146%	1	112	-79.866%
2025-12-19	8.2000	8.2000	8.2000	8.2000	-8.889%	1	112	-81.707%
2025-12-17	9.0000	9.0000	9.0000	9.0000	+9.756%	1	112	-83.333%
2025-12-16	8.2000	8.2000	8.2000	8.2000	-0.243%	1	111	-81.707%
2025-12-12	8.2200	8.2200	8.2200	8.2200	-32.346%	2	111	-81.752%
2025-11-21	12.1500	12.1500	12.1500	12.1500	+27.626%	5	113	-87.654%
2025-11-10	9.5200	9.5200	9.5200	9.5200	+1.277%	3	108	-84.244%
2025-11-03	9.4000	9.4000	9.4000	9.4000	0.000%	5	110	-84.043%
2025-10-31	9.4500	9.4500	9.4000	9.4000	+6.818%	2	110	-84.043%
2025-10-27	8.8000	8.8000	8.8000	8.8000	-12.957%	1	109	-82.955%
2025-10-23	10.1100	10.1100	10.1100	10.1100	-12.087%	1	109	-85.163%
2025-10-10	11.5000	11.5000	11.5000	11.5000	+9.524%	2	109	-86.957%
2025-10-07	10.5000	10.5000	10.5000	10.5000	+8.247%	2	109	-85.714%
2025-10-06	9.7000	9.7000	9.7000	9.7000	-1.822%	2	109	-84.536%
2025-10-03	9.5000	9.8800	9.5000	9.8800	-0.803%	7	109	-84.818%
2025-09-30	9.8800	9.9600	9.8800	9.9600	-5.592%	4	112	-84.940%
2025-09-23	10.5500	10.5500	10.5500	10.5500	+11.758%	4	113	-85.782%
2025-09-19	9.4400	9.4400	9.4400	9.4400	-6.535%	2	109	-84.110%
2025-09-16	10.0000	10.1000	10.0000	10.1000	-0.980%	4	110	-85.149%
2025-09-12	10.2000	10.2000	10.2000	10.2000	0.000%	2	110	-85.294%
2025-09-11	10.2000	10.2000	10.2000	10.2000	-1.923%	1	108	-85.294%
2025-09-09	10.0700	10.4000	10.0700	10.4000	+4.000%	10	107	-85.577%
2025-09-08	10.0000	10.0000	10.0000	10.0000	-5.660%	1	110	-85.000%
2025-09-05	10.9000	10.9000	10.6000	10.6000	-7.826%	3	110	-85.849%
2025-09-02	11.7000	11.7000	11.5000	11.5000	+14.087%	2	110	-86.957%
2025-08-29	10.0800	10.0800	10.0800	10.0800	+0.800%	5	115	-85.119%
2025-08-28	10.0000	10.0000	10.0000	10.0000	-11.504%	2	115	-85.000%
2025-08-18	11.3000	11.3000	11.3000	11.3000	-10.317%	1	115	-86.726%
2025-08-08	12.6000	12.6000	12.6000	12.6000	-8.364%	1	114	-88.095%
2025-08-04	13.7500	13.7500	13.7500	13.7500	-8.333%	1	115	-89.091%
2025-08-01	15.0000	15.0000	15.0000	15.0000	+18.110%	1	114	-90.000%
2025-07-30	12.7000	12.7000	12.7000	12.7000	-4.006%	3	113	-88.189%
2025-07-23	13.2300	13.2300	13.2300	13.2300	-8.759%	1	115	-88.662%
2025-07-09	13.8000	14.5000	13.7700	14.5000	-4.605%	3	114	-89.655%
2025-06-27	15.2000	15.2000	15.2000	15.2000	-6.173%	2	113	-90.132%
2025-06-25	16.1500	16.2000	16.1500	16.2000	-7.057%	2	113	-90.741%
2025-06-20	17.4300	17.4300	17.4300	17.4300	-2.353%	4	113	-91.394%
2025-06-05	17.8500	17.8500	17.8500	17.8500	-6.053%	1	111	-91.597%
2025-05-30	19.0000	19.0000	19.0000	19.0000	+0.370%	2	110	-92.105%
2025-05-28	18.9300	18.9300	18.9300	18.9300	+8.793%	1	110	-92.076%
2025-05-19	17.6000	17.6000	17.4000	17.4000	-44.762%	43	109	-91.379%
2025-04-14	31.5000	31.5000	31.5000	31.5000	-8.163%	5	106	-95.238%
2025-04-09	32.5000	34.3000	32.3500	34.3000	-10.514%	4	101	-95.627%
2025-04-07	40.1000	40.1000	38.3300	38.3300	+0.868%	2	101	-96.087%
2025-04-04	38.0000	38.0000	38.0000	38.0000	+37.184%	2	101	-96.053%
2025-04-03	27.7000	27.7000	27.7000	27.7000	+16.632%	1	102	-94.585%
2025-03-11	24.5000	24.8000	23.7500	23.7500	+1.064%	3	103	-93.684%
2025-03-10	23.8000	23.8000	23.5000	23.5000	+16.625%	2	105	-93.617%
2025-03-05	20.7500	20.7500	20.1500	20.1500	+2.545%	3	105	-92.556%
2025-03-04	21.0000	21.0000	19.6500	19.6500	+14.980%	2	102	-92.366%
2025-02-27	17.0900	17.0900	17.0900	17.0900	-1.385%	2	101	-91.223%
2025-02-24	17.4200	17.4200	17.3300	17.3300	+10.172%	3	99	-91.344%
2025-02-20	15.7300	15.7300	15.7300	15.7300	+2.609%	1	99	-90.464%
2025-02-18	15.3300	15.3300	15.3300	15.3300	-3.281%	2	98	-90.215%
2025-02-13	15.8500	15.8500	15.8500	15.8500	+1.408%	2	94	-90.536%
2025-02-06	15.6300	15.6300	15.6300	15.6300	-4.985%	4	94	-90.403%
2025-01-31	16.4500	16.4500	16.4500	16.4500	-3.235%	2	91	-90.881%
2025-01-28	17.0000	17.0000	17.0000	17.0000	+10.390%	1	90	-91.176%
2025-01-24	15.9600	15.9600	15.4000	15.4000	-11.697%	4	89	-90.260%
2025-01-21	16.2000	17.4400	16.2000	17.4400	+1.101%	6	89	-91.399%
2025-01-16	17.2500	17.2500	17.2500	17.2500	-1.933%	9	83	-91.304%
2025-01-15	17.4400	18.3000	17.3200	17.5900	-15.837%	31	74	-91.472%
2025-01-13	20.9000	20.9000	20.9000	20.9000	+7.732%	1	45	-92.823%
2025-01-10	19.4000	19.4000	19.4000	19.4000	+7.898%	12	44	-92.268%
2024-12-30	17.9800	17.9800	17.9800	17.9800	+2.860%	1	38	-91.657%
2024-12-27	17.4800	17.4800	17.4800	17.4800	+6.456%	6	37	-91.419%
2024-12-12	16.0200	16.4200	16.0200	16.4200	+8.169%	2	37	-90.865%
2024-12-02	15.1800	15.1800	15.1800	15.1800	-15.900%	2	37	-90.119%
2024-11-19	18.0500	18.0500	18.0500	18.0500	-1.474%	1	37	-91.690%
2024-11-18	18.4000	18.4000	18.3200	18.3200	-3.069%	4	37	-91.812%
2024-11-15	19.1400	19.7500	18.9000	18.9000	+6.299%	14	35	-92.063%
2024-11-14	17.8000	17.8000	17.7800	17.7800	+3.977%	7	28	-91.564%
2024-11-13	17.3000	17.3000	17.1000	17.1000	-3.006%	6	26	-91.228%
2024-11-07	17.6300	17.6300	17.6300	17.6300	-20.586%	2	20	-91.492%
2024-11-04	22.2000	22.2000	22.2000	22.2000	0.000%	1	18	-93.243%
2024-11-01	22.2000	22.2000	22.2000	22.2000	-0.893%	8	18	-93.243%
2024-10-31	22.6700	22.6700	22.4000	22.4000	+9.804%	4	14	-93.304%
2024-10-18	20.5300	20.5300	20.4000	20.4000	-2.346%	8	10	-92.647%
2024-10-11	20.8900	20.8900	20.8900	20.8900	-5.045%	4	9	-92.820%
2024-10-07	22.0000	22.0000	22.0000	22.0000	+1.382%	1	10	-93.182%
2024-09-27	21.7000	21.7000	21.7000	21.7000	+0.930%	4	9	-93.088%
2024-09-23	21.5000	21.5000	21.5000	21.5000	-4.018%	5	7	-93.023%
2024-09-20	22.4000	22.4000	22.4000	22.4000	-4.110%	2	3	-93.304%
2024-09-18	23.3600	23.3600	23.3600	23.3600	0.000%	2	2	-93.579%