Dark

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

Inactive

Jun 23, 2026

3.35+9.836%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	3.3500	3.3500	3.3500	3.3500	+9.836%	1	135	0.000%
2026-06-18	3.0500	3.0500	3.0500	3.0500	+8.156%	1	134	+9.836%
2026-06-16	2.8200	2.8200	2.8200	2.8200	-19.429%	1	134	+18.794%
2026-06-12	3.5000	3.5000	3.5000	3.5000	+1.449%	1	135	-4.286%
2026-06-04	3.4500	3.4500	3.4500	3.4500	+7.813%	2	135	-2.899%
2026-06-03	3.2000	3.2000	3.2000	3.2000	-20.000%	1	137	+4.688%
2026-05-19	4.0000	4.0000	4.0000	4.0000	-1.478%	1	138	-16.250%
2026-05-13	4.1300	4.1300	3.8500	4.0600	-3.333%	319	138	-17.488%
2026-05-06	4.2000	4.2000	4.2000	4.2000	-12.134%	1	122	-20.238%
2026-05-04	4.7800	4.7800	4.7800	4.7800	+12.736%	1	122	-29.916%
2026-05-01	4.2400	4.2400	4.2400	4.2400	-16.863%	1	123	-20.991%
2026-04-21	5.1000	5.1000	5.1000	5.1000	+4.723%	1	122	-34.314%
2026-04-17	4.8700	4.8700	4.8700	4.8700	-9.815%	1	122	-31.211%
2026-04-16	5.4000	5.4000	5.4000	5.4000	-2.703%	1	122	-37.963%
2026-04-15	5.5500	5.5500	5.5500	5.5500	-2.632%	1	122	-39.640%
2026-04-14	5.9000	5.9000	5.7000	5.7000	-14.286%	9	122	-41.228%
2026-04-10	6.4000	6.7000	6.4000	6.6500	-7.639%	12	123	-49.624%
2026-04-09	7.2000	7.2000	7.2000	7.2000	+4.348%	1	121	-53.472%
2026-04-08	7.0800	7.0800	6.9000	6.9000	-43.902%	3	121	-51.449%
2026-03-30	12.0500	12.4500	12.0000	12.3000	+22.388%	66	122	-72.764%
2026-03-19	10.1000	10.1000	10.0500	10.0500	+5.236%	2	128	-66.667%
2026-03-18	9.5500	9.5500	9.5500	9.5500	+0.526%	1	127	-64.921%
2026-03-12	9.5000	9.5000	9.5000	9.5000	+10.465%	2	126	-64.737%
2026-03-11	8.5300	8.6000	8.4900	8.6000	-9.474%	12	124	-61.047%
2026-03-09	9.5000	9.5000	9.5000	9.5000	+26.498%	2	122	-64.737%
2026-03-02	7.3000	7.5100	7.3000	7.5100	+1.486%	2	120	-55.393%
2026-02-27	7.6900	7.6900	7.4000	7.4000	+1.370%	3	119	-54.730%
2026-02-26	7.3000	7.3000	7.3000	7.3000	+6.569%	1	117	-54.110%
2026-02-25	6.9000	6.9000	6.8500	6.8500	+1.331%	4	118	-51.095%
2026-02-04	7.4000	7.5000	6.7500	6.7600	-0.880%	6	118	-50.444%
2026-02-03	6.8200	6.8200	6.8200	6.8200	-9.067%	1	112	-50.880%
2026-01-29	7.5000	7.5000	7.5000	7.5000	-3.846%	1	113	-55.333%
2026-01-20	7.8000	7.8000	7.8000	7.8000	+4.000%	3	114	-57.051%
2025-12-24	7.4000	7.5000	7.4000	7.5000	+0.671%	4	111	-55.333%
2025-12-22	7.4500	7.4500	7.4500	7.4500	-9.146%	1	112	-55.034%
2025-12-19	8.2000	8.2000	8.2000	8.2000	-8.889%	1	112	-59.146%
2025-12-17	9.0000	9.0000	9.0000	9.0000	+9.756%	1	112	-62.778%
2025-12-16	8.2000	8.2000	8.2000	8.2000	-0.243%	1	111	-59.146%
2025-12-12	8.2200	8.2200	8.2200	8.2200	-32.346%	2	111	-59.246%
2025-11-21	12.1500	12.1500	12.1500	12.1500	+27.626%	5	113	-72.428%
2025-11-10	9.5200	9.5200	9.5200	9.5200	+1.277%	3	108	-64.811%
2025-11-03	9.4000	9.4000	9.4000	9.4000	0.000%	5	110	-64.362%
2025-10-31	9.4500	9.4500	9.4000	9.4000	+6.818%	2	110	-64.362%
2025-10-27	8.8000	8.8000	8.8000	8.8000	-12.957%	1	109	-61.932%
2025-10-23	10.1100	10.1100	10.1100	10.1100	-12.087%	1	109	-66.864%
2025-10-10	11.5000	11.5000	11.5000	11.5000	+9.524%	2	109	-70.870%
2025-10-07	10.5000	10.5000	10.5000	10.5000	+8.247%	2	109	-68.095%
2025-10-06	9.7000	9.7000	9.7000	9.7000	-1.822%	2	109	-65.464%
2025-10-03	9.5000	9.8800	9.5000	9.8800	-0.803%	7	109	-66.093%
2025-09-30	9.8800	9.9600	9.8800	9.9600	-5.592%	4	112	-66.365%
2025-09-23	10.5500	10.5500	10.5500	10.5500	+11.758%	4	113	-68.246%
2025-09-19	9.4400	9.4400	9.4400	9.4400	-6.535%	2	109	-64.513%
2025-09-16	10.0000	10.1000	10.0000	10.1000	-0.980%	4	110	-66.832%
2025-09-12	10.2000	10.2000	10.2000	10.2000	0.000%	2	110	-67.157%
2025-09-11	10.2000	10.2000	10.2000	10.2000	-1.923%	1	108	-67.157%
2025-09-09	10.0700	10.4000	10.0700	10.4000	+4.000%	10	107	-67.788%
2025-09-08	10.0000	10.0000	10.0000	10.0000	-5.660%	1	110	-66.500%
2025-09-05	10.9000	10.9000	10.6000	10.6000	-7.826%	3	110	-68.396%
2025-09-02	11.7000	11.7000	11.5000	11.5000	+14.087%	2	110	-70.870%
2025-08-29	10.0800	10.0800	10.0800	10.0800	+0.800%	5	115	-66.766%
2025-08-28	10.0000	10.0000	10.0000	10.0000	-11.504%	2	115	-66.500%
2025-08-18	11.3000	11.3000	11.3000	11.3000	-10.317%	1	115	-70.354%
2025-08-08	12.6000	12.6000	12.6000	12.6000	-8.364%	1	114	-73.413%
2025-08-04	13.7500	13.7500	13.7500	13.7500	-8.333%	1	115	-75.636%
2025-08-01	15.0000	15.0000	15.0000	15.0000	+18.110%	1	114	-77.667%
2025-07-30	12.7000	12.7000	12.7000	12.7000	-4.006%	3	113	-73.622%
2025-07-23	13.2300	13.2300	13.2300	13.2300	-8.759%	1	115	-74.679%
2025-07-09	13.8000	14.5000	13.7700	14.5000	-4.605%	3	114	-76.897%
2025-06-27	15.2000	15.2000	15.2000	15.2000	-6.173%	2	113	-77.961%
2025-06-25	16.1500	16.2000	16.1500	16.2000	-7.057%	2	113	-79.321%
2025-06-20	17.4300	17.4300	17.4300	17.4300	-2.353%	4	113	-80.780%
2025-06-05	17.8500	17.8500	17.8500	17.8500	-6.053%	1	111	-81.232%
2025-05-30	19.0000	19.0000	19.0000	19.0000	+0.370%	2	110	-82.368%
2025-05-28	18.9300	18.9300	18.9300	18.9300	+8.793%	1	110	-82.303%
2025-05-19	17.6000	17.6000	17.4000	17.4000	-44.762%	43	109	-80.747%
2025-04-14	31.5000	31.5000	31.5000	31.5000	-8.163%	5	106	-89.365%
2025-04-09	32.5000	34.3000	32.3500	34.3000	-10.514%	4	101	-90.233%
2025-04-07	40.1000	40.1000	38.3300	38.3300	+0.868%	2	101	-91.260%
2025-04-04	38.0000	38.0000	38.0000	38.0000	+37.184%	2	101	-91.184%
2025-04-03	27.7000	27.7000	27.7000	27.7000	+16.632%	1	102	-87.906%
2025-03-11	24.5000	24.8000	23.7500	23.7500	+1.064%	3	103	-85.895%
2025-03-10	23.8000	23.8000	23.5000	23.5000	+16.625%	2	105	-85.745%
2025-03-05	20.7500	20.7500	20.1500	20.1500	+2.545%	3	105	-83.375%
2025-03-04	21.0000	21.0000	19.6500	19.6500	+14.980%	2	102	-82.952%
2025-02-27	17.0900	17.0900	17.0900	17.0900	-1.385%	2	101	-80.398%
2025-02-24	17.4200	17.4200	17.3300	17.3300	+10.172%	3	99	-80.669%
2025-02-20	15.7300	15.7300	15.7300	15.7300	+2.609%	1	99	-78.703%
2025-02-18	15.3300	15.3300	15.3300	15.3300	-3.281%	2	98	-78.147%
2025-02-13	15.8500	15.8500	15.8500	15.8500	+1.408%	2	94	-78.864%
2025-02-06	15.6300	15.6300	15.6300	15.6300	-4.985%	4	94	-78.567%
2025-01-31	16.4500	16.4500	16.4500	16.4500	-3.235%	2	91	-79.635%
2025-01-28	17.0000	17.0000	17.0000	17.0000	+10.390%	1	90	-80.294%
2025-01-24	15.9600	15.9600	15.4000	15.4000	-11.697%	4	89	-78.247%
2025-01-21	16.2000	17.4400	16.2000	17.4400	+1.101%	6	89	-80.791%
2025-01-16	17.2500	17.2500	17.2500	17.2500	-1.933%	9	83	-80.580%
2025-01-15	17.4400	18.3000	17.3200	17.5900	-15.837%	31	74	-80.955%
2025-01-13	20.9000	20.9000	20.9000	20.9000	+7.732%	1	45	-83.971%
2025-01-10	19.4000	19.4000	19.4000	19.4000	+7.898%	12	44	-82.732%
2024-12-30	17.9800	17.9800	17.9800	17.9800	+2.860%	1	38	-81.368%
2024-12-27	17.4800	17.4800	17.4800	17.4800	+6.456%	6	37	-80.835%
2024-12-12	16.0200	16.4200	16.0200	16.4200	+8.169%	2	37	-79.598%
2024-12-02	15.1800	15.1800	15.1800	15.1800	-15.900%	2	37	-77.931%
2024-11-19	18.0500	18.0500	18.0500	18.0500	-1.474%	1	37	-81.440%
2024-11-18	18.4000	18.4000	18.3200	18.3200	-3.069%	4	37	-81.714%
2024-11-15	19.1400	19.7500	18.9000	18.9000	+6.299%	14	35	-82.275%
2024-11-14	17.8000	17.8000	17.7800	17.7800	+3.977%	7	28	-81.159%
2024-11-13	17.3000	17.3000	17.1000	17.1000	-3.006%	6	26	-80.409%
2024-11-07	17.6300	17.6300	17.6300	17.6300	-20.586%	2	20	-80.998%
2024-11-04	22.2000	22.2000	22.2000	22.2000	0.000%	1	18	-84.910%
2024-11-01	22.2000	22.2000	22.2000	22.2000	-0.893%	8	18	-84.910%
2024-10-31	22.6700	22.6700	22.4000	22.4000	+9.804%	4	14	-85.045%
2024-10-18	20.5300	20.5300	20.4000	20.4000	-2.346%	8	10	-83.578%
2024-10-11	20.8900	20.8900	20.8900	20.8900	-5.045%	4	9	-83.964%
2024-10-07	22.0000	22.0000	22.0000	22.0000	+1.382%	1	10	-84.773%
2024-09-27	21.7000	21.7000	21.7000	21.7000	+0.930%	4	9	-84.562%
2024-09-23	21.5000	21.5000	21.5000	21.5000	-4.018%	5	7	-84.419%
2024-09-20	22.4000	22.4000	22.4000	22.4000	-4.110%	2	3	-85.045%
2024-09-18	23.3600	23.3600	23.3600	23.3600	0.000%	2	2	-85.659%