Dark

VTI20270115P290
VTI Jan 15 2027 290.00 Put (VTI270115P00290000)
option OPRA

EOD

Jul 1, 2026

3.00-14.286%(-0.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.1600	3.1600	3.0000	3.0000	-14.286%	11	148	0.000%
2026-06-22	3.5000	3.5000	3.5000	3.5000	-2.778%	1	147	-14.286%
2026-06-18	3.6000	3.6000	3.6000	3.6000	-27.565%	1	147	-16.667%
2026-06-11	4.9700	4.9700	4.9700	4.9700	+23.940%	3	147	-39.638%
2026-05-26	4.0100	4.0100	4.0100	4.0100	-11.283%	5	144	-25.187%
2026-05-21	4.5200	4.5200	4.5200	4.5200	-9.600%	4	144	-33.628%
2026-05-19	5.0000	5.0000	5.0000	5.0000	0.000%	60	144	-40.000%
2026-04-22	5.0000	5.0000	5.0000	5.0000	-16.667%	1	96	-40.000%
2026-04-17	6.5000	6.5000	6.0000	6.0000	-11.243%	15	96	-50.000%
2026-04-15	6.7600	6.7600	6.7600	6.7600	-6.111%	1	91	-55.621%
2026-04-14	7.2000	7.2000	7.2000	7.2000	-7.336%	1	91	-58.333%
2026-04-13	7.7700	7.7700	7.7700	7.7700	-3.478%	5	92	-61.390%
2026-04-10	8.5000	8.5000	7.9400	8.0500	-24.413%	70	97	-62.733%
2026-04-07	10.6500	10.6500	10.6500	10.6500	-29.236%	1	87	-71.831%
2026-03-30	14.0000	15.2000	14.0000	15.0500	+8.743%	136	87	-80.066%
2026-03-27	13.8000	13.8400	13.8000	13.8400	+38.262%	10	63	-78.324%
2026-03-17	10.2100	10.2100	10.0100	10.0100	-7.742%	2	53	-70.030%
2026-03-16	10.8500	10.8500	10.8500	10.8500	-5.652%	1	55	-72.350%
2026-03-09	11.5000	11.5000	11.5000	11.5000	+4.736%	1	55	-73.913%
2026-03-06	10.4200	10.9800	10.4200	10.9800	-0.903%	4	54	-72.678%
2026-03-03	11.0800	11.0800	11.0800	11.0800	+23.111%	4	50	-72.924%
2026-02-27	9.0000	9.0000	9.0000	9.0000	0.000%	5	46	-66.667%
2026-02-23	9.0000	9.0000	9.0000	9.0000	-2.174%	3	41	-66.667%
2026-01-21	9.2000	9.2000	9.2000	9.2000	+10.843%	1	40	-67.391%
2026-01-14	8.3000	8.3000	8.3000	8.3000	0.000%	1	39	-63.855%
2026-01-09	8.3000	8.3000	8.3000	8.3000	-1.775%	1	40	-63.855%
2026-01-05	8.4500	8.4500	8.4500	8.4500	-6.111%	2	40	-64.497%
2025-12-31	8.0000	9.0000	8.0000	9.0000	-1.099%	7	39	-66.667%
2025-12-19	9.1000	9.1000	9.1000	9.1000	-7.143%	3	39	-67.033%
2025-12-18	9.8000	9.8000	9.8000	9.8000	-13.504%	4	42	-69.388%
2025-11-26	11.3300	11.3300	11.3300	11.3300	-12.846%	1	46	-73.522%
2025-11-17	12.2300	13.0000	12.2300	13.0000	+19.816%	7	46	-76.923%
2025-11-03	10.8500	10.8500	10.8500	10.8500	+5.340%	2	41	-72.350%
2025-10-29	10.3000	10.3000	10.3000	10.3000	-6.364%	5	41	-70.874%
2025-10-22	11.0000	11.0000	11.0000	11.0000	-15.385%	1	40	-72.727%
2025-10-10	13.0000	13.0000	13.0000	13.0000	+8.333%	13	40	-76.923%
2025-10-07	12.0000	12.0000	12.0000	12.0000	+0.756%	1	52	-75.000%
2025-09-24	11.9100	11.9100	11.9100	11.9100	+0.084%	5	52	-74.811%
2025-08-29	12.8000	12.8000	11.9000	11.9000	-7.031%	16	33	-74.790%
2025-08-26	12.8000	12.8000	12.8000	12.8000	-3.759%	3	33	-76.563%
2025-08-25	13.0000	13.3000	13.0000	13.3000	+4.724%	2	33	-77.444%
2025-08-22	12.7000	12.7000	12.7000	12.7000	-10.563%	4	34	-76.378%
2025-08-21	14.2000	14.2000	14.2000	14.2000	+9.231%	1	34	-78.873%
2025-08-18	13.0000	13.0000	13.0000	13.0000	-11.864%	1	33	-76.923%
2025-08-13	14.7500	14.7500	14.7500	14.7500	+3.147%	1	33	-79.661%
2025-08-08	14.3000	14.3000	14.3000	14.3000	0.000%	3	33	-79.021%
2025-08-07	14.3000	14.3000	14.3000	14.3000	-9.608%	2	33	-79.021%
2025-08-06	15.8200	15.8200	15.8200	15.8200	+4.768%	1	33	-81.037%
2025-08-04	16.1000	16.1000	15.1000	15.1000	-8.596%	4	33	-80.132%
2025-08-01	16.5200	16.5200	16.5200	16.5200	+18.000%	1	34	-81.840%
2025-07-29	14.0000	14.0000	14.0000	14.0000	-14.268%	1	34	-78.571%
2025-07-22	16.3300	16.3300	16.3300	16.3300	-1.627%	1	33	-81.629%
2025-07-10	16.6000	16.6000	16.6000	16.6000	-8.389%	1	33	-81.928%
2025-06-27	17.6200	18.1200	17.6200	18.1200	-14.001%	2	33	-83.444%
2025-06-23	21.0700	21.0700	21.0700	21.0700	-10.340%	1	34	-85.762%
2025-05-22	23.5000	23.5000	23.5000	23.5000	+4.911%	1	33	-87.234%
2025-05-21	22.4000	22.4000	22.4000	22.4000	+8.213%	1	33	-86.607%
2025-05-19	21.0000	21.0000	20.7000	20.7000	-3.721%	28	33	-85.507%
2025-05-15	21.5000	21.5000	21.5000	21.5000	-21.847%	1	10	-86.047%
2025-05-08	27.5100	27.5100	27.5100	27.5100	-15.872%	1	11	-89.095%
2025-04-24	32.7000	32.7000	32.7000	32.7000	-3.824%	1	10	-90.826%
2025-04-23	34.0000	34.0000	34.0000	34.0000	-3.051%	1	11	-91.176%
2025-04-14	35.0700	35.0700	35.0700	35.0700	-9.450%	1	12	-91.446%
2025-04-09	38.8000	38.8000	38.7300	38.7300	-23.609%	2	11	-92.254%
2025-04-07	50.7000	50.7000	50.7000	50.7000	+53.636%	1	12	-94.083%
2025-04-03	33.0000	33.0000	33.0000	33.0000	+16.238%	1	12	-90.909%
2025-03-10	28.3900	28.3900	28.3900	28.3900	+55.137%	1	11	-89.433%
2025-02-10	18.3000	18.3000	18.3000	18.3000	-10.732%	1	10	-83.607%
2025-01-27	20.5000	20.5000	20.5000	20.5000	+5.670%	1	9	-85.366%
2025-01-03	19.4000	19.4000	19.4000	19.4000	-12.613%	2	8	-84.536%
2025-01-02	22.2000	22.2000	22.2000	22.2000	+5.714%	70	8	-86.486%
2024-12-27	20.8000	21.0000	20.8000	21.0000	+7.692%	140	78	-85.714%
2024-12-26	19.0000	19.5000	19.0000	19.5000	-12.162%	4	8	-84.615%
2024-12-18	22.2000	22.2000	22.2000	22.2000	+16.352%	1	5	-86.486%
2024-12-12	18.9800	19.0800	18.9800	19.0800	+4.205%	3	4	-84.277%
2024-12-06	18.3100	18.3100	18.3100	18.3100	-1.400%	2	3	-83.616%
2024-12-03	18.5700	18.5700	18.5700	18.5700	+1.309%	1	3	-83.845%
2024-12-02	18.3300	18.3300	18.3300	18.3300	-17.171%	1	3	-83.633%
2024-11-19	22.1300	22.1300	22.1300	22.1300	-1.863%	1	3	-86.444%
2024-11-15	22.5500	22.5500	22.5500	22.5500	+12.750%	2	3	-86.696%
2024-11-07	20.0000	20.0000	20.0000	20.0000	-5.660%	2	2	-85.000%
2024-11-06	21.5000	21.5000	21.2000	21.2000	-5.778%	3	2	-85.849%
2024-10-17	22.5000	22.5000	22.5000	22.5000	0.000%	1	1	-86.667%