Dark

VTI20270115P300
VTI Jan 15 2027 300.00 Put (VTI270115P00300000)
option OPRA

EOD

Jul 1, 2026

3.77-14.318%(-0.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.7000	4.7000	3.7700	3.7700	-14.318%	2	324	0.000%
2026-06-30	4.4000	4.4000	4.4000	4.4000	-4.348%	5	330	-14.318%
2026-06-26	5.0200	5.0200	4.6000	4.6000	-8.000%	10	330	-18.043%
2026-06-23	5.0000	5.0000	5.0000	5.0000	+22.850%	70	405	-24.600%
2026-06-15	4.0700	4.0700	4.0700	4.0700	-16.939%	1	336	-7.371%
2026-06-12	4.9000	4.9000	4.9000	4.9000	-16.949%	1	336	-23.061%
2026-06-10	5.5600	6.0000	5.5600	5.9000	+1.724%	9	336	-36.102%
2026-06-09	5.8000	5.8000	5.8000	5.8000	+13.725%	1	335	-35.000%
2026-06-08	5.1000	5.1000	5.1000	5.1000	-3.774%	1	334	-26.078%
2026-06-05	5.0000	5.3000	4.9000	5.3000	+18.040%	17	334	-28.868%
2026-06-04	4.6000	5.0600	4.4900	4.4900	-4.468%	4	333	-16.036%
2026-06-03	4.7200	4.7200	4.7000	4.7000	+6.818%	2	333	-19.787%
2026-06-02	4.4000	4.4000	4.4000	4.4000	-6.183%	1	333	-14.318%
2026-06-01	4.6900	4.6900	4.6900	4.6900	+3.077%	1	332	-19.616%
2026-05-28	4.4500	4.8000	4.4500	4.5500	-7.143%	256	332	-17.143%
2026-05-27	4.9000	4.9000	4.9000	4.9000	-5.769%	1	331	-23.061%
2026-05-22	5.2000	5.2000	5.2000	5.2000	-5.455%	8	331	-27.500%
2026-05-21	5.4300	5.5000	5.4300	5.5000	-4.514%	11	331	-31.455%
2026-05-20	5.7600	5.7600	5.7600	5.7600	+0.348%	1	331	-34.549%
2026-05-13	5.7700	5.7700	5.7400	5.7400	-1.880%	5	340	-34.321%
2026-05-11	5.8500	5.8500	5.8500	5.8500	+2.632%	1	340	-35.556%
2026-05-08	5.7000	5.7000	5.7000	5.7000	-5.000%	2	342	-33.860%
2026-05-07	5.9700	6.0000	5.9700	6.0000	-0.498%	2	342	-37.167%
2026-05-06	6.0500	6.0500	6.0300	6.0300	-4.286%	3	343	-37.479%
2026-05-05	6.3000	6.3000	6.3000	6.3000	-2.022%	1	342	-40.159%
2026-05-04	6.4300	6.4300	6.4300	6.4300	-1.077%	2	342	-41.369%
2026-05-01	6.4500	6.5000	6.4500	6.5000	-13.333%	9	335	-42.000%
2026-04-29	7.5000	7.5000	7.5000	7.5000	+3.306%	1	335	-49.733%
2026-04-28	7.7000	7.7000	7.2600	7.2600	-9.250%	10	335	-48.072%
2026-04-23	8.0000	8.0000	8.0000	8.0000	+9.589%	1	336	-52.875%
2026-04-20	7.3000	7.3000	7.3000	7.3000	+1.389%	1	337	-48.356%
2026-04-17	7.2000	7.2000	7.2000	7.2000	-10.224%	1	338	-47.639%
2026-04-15	8.0200	8.0200	8.0200	8.0200	-8.343%	1	337	-52.993%
2026-04-14	8.3500	8.7500	8.3500	8.7500	-6.417%	11	346	-56.914%
2026-04-13	9.5000	9.5000	9.1000	9.3500	-5.076%	70	346	-59.679%
2026-04-09	10.3500	10.3500	9.8500	9.8500	-3.431%	3	341	-61.726%
2026-04-08	10.2000	10.2000	10.2000	10.2000	-25.000%	1	338	-63.039%
2026-04-07	13.6000	13.6000	13.6000	13.6000	+6.667%	10	337	-72.279%
2026-04-06	12.5000	12.9900	12.5000	12.7500	-1.163%	5	342	-70.431%
2026-04-01	13.6000	13.6000	12.9000	12.9000	-10.292%	3	346	-70.775%
2026-03-31	16.6000	16.6000	14.3800	14.3800	-20.989%	4	347	-73.783%
2026-03-30	17.2000	18.3000	17.1000	18.2000	+5.202%	8	345	-79.286%
2026-03-27	16.3000	17.4000	16.0000	17.3000	+12.338%	37	345	-78.208%
2026-03-26	15.4000	15.4000	15.4000	15.4000	+11.594%	1	339	-75.519%
2026-03-25	13.8000	13.8000	13.8000	13.8000	-1.429%	1	339	-72.681%
2026-03-24	13.9400	14.0000	13.9400	14.0000	+3.704%	4	339	-73.071%
2026-03-23	13.5000	13.5000	13.5000	13.5000	-14.557%	1	341	-72.074%
2026-03-20	14.6000	16.0000	14.3000	15.8000	+8.219%	222	340	-76.139%
2026-03-19	14.4000	14.6000	14.4000	14.6000	+14.600%	12	369	-74.178%
2026-03-16	12.7400	12.7400	12.7400	12.7400	-8.345%	1	363	-70.408%
2026-03-13	13.9000	13.9000	13.9000	13.9000	+6.923%	1	363	-72.878%
2026-03-12	13.0000	13.0000	13.0000	13.0000	+8.333%	1	362	-71.000%
2026-03-09	12.0000	12.0000	12.0000	12.0000	+12.150%	8	363	-68.583%
2026-03-02	11.0000	11.0000	10.7000	10.7000	-0.926%	11	355	-64.766%
2026-02-27	10.8000	10.8000	10.8000	10.8000	+5.882%	5	344	-65.093%
2026-02-26	10.2700	10.2700	10.2000	10.2000	+5.155%	7	339	-63.039%
2026-02-25	9.7000	9.7000	9.7000	9.7000	-11.818%	5	339	-61.134%
2026-02-24	11.0000	11.0000	11.0000	11.0000	-9.091%	2	339	-65.727%
2026-02-17	12.1000	12.1000	12.1000	12.1000	+12.558%	1	339	-68.843%
2026-02-13	10.7500	10.7500	10.7500	10.7500	-2.273%	15	338	-64.930%
2026-02-12	10.6000	11.0000	10.6000	11.0000	-3.084%	3	338	-65.727%
2026-02-05	11.7700	11.7700	11.3500	11.3500	+7.890%	2	338	-66.784%
2026-02-03	10.5000	10.5200	10.5000	10.5200	+4.781%	2	338	-64.163%
2026-02-02	9.9900	10.0400	9.9900	10.0400	-1.084%	10	338	-62.450%
2026-01-30	10.0000	10.4000	10.0000	10.1500	-4.336%	19	328	-62.857%
2026-01-29	10.6100	10.6100	10.6100	10.6100	+14.951%	1	318	-64.467%
2026-01-28	9.3500	9.5000	9.2300	9.2300	-9.243%	16	339	-59.155%
2026-01-21	11.0000	11.0000	10.1700	10.1700	-5.483%	27	324	-62.930%
2026-01-20	10.7600	10.7600	10.7600	10.7600	+12.083%	1	299	-64.963%
2026-01-16	9.8000	9.8000	9.6000	9.6000	-5.419%	4	298	-60.729%
2026-01-14	10.0000	10.1500	10.0000	10.1500	+1.500%	6	298	-62.857%
2026-01-09	10.0000	10.0000	10.0000	10.0000	-2.913%	100	298	-62.300%
2026-01-07	10.1000	10.3000	10.1000	10.3000	0.000%	3	225	-63.398%
2026-01-05	10.3000	10.3000	10.3000	10.3000	-4.630%	1	224	-63.398%
2026-01-02	11.6000	11.6000	10.6000	10.8000	+1.408%	113	224	-65.093%
2025-12-31	10.6500	10.6500	10.6500	10.6500	+6.500%	3	118	-64.601%
2025-12-29	10.2000	10.2000	10.0000	10.0000	0.000%	2	118	-62.300%
2025-12-26	10.0000	10.0000	10.0000	10.0000	-0.990%	4	118	-62.300%
2025-12-22	10.1000	10.1000	10.1000	10.1000	-15.481%	6	118	-62.673%
2025-12-18	11.9500	11.9500	11.9500	11.9500	-2.449%	36	118	-68.452%
2025-12-15	11.7000	12.2500	11.7000	12.2500	-11.871%	2	82	-69.224%
2025-11-25	13.9000	13.9000	13.9000	13.9000	-18.331%	4	83	-72.878%
2025-11-21	17.0200	17.0200	17.0200	17.0200	+7.722%	2	82	-77.850%
2025-11-20	15.8000	15.8000	15.8000	15.8000	-4.819%	1	84	-76.139%
2025-11-18	16.6000	16.6000	16.6000	16.6000	+18.571%	1	83	-77.289%
2025-11-14	14.0000	14.0000	14.0000	14.0000	-1.408%	1	82	-73.071%
2025-11-13	13.2000	14.2000	13.2000	14.2000	+4.797%	2	82	-73.451%
2025-11-12	13.5500	13.5500	13.5500	13.5500	+12.917%	3	77	-72.177%
2025-11-11	12.0000	12.0000	12.0000	12.0000	-5.512%	2	77	-68.583%
2025-11-10	12.7000	12.7000	12.7000	12.7000	-2.308%	1	77	-70.315%
2025-11-06	13.0000	13.0000	13.0000	13.0000	+1.881%	1	78	-71.000%
2025-10-31	12.7800	12.7800	12.7300	12.7600	+6.511%	9	77	-70.455%
2025-10-29	11.9800	11.9800	11.9800	11.9800	-0.992%	2	72	-68.531%
2025-10-27	12.0000	12.1000	12.0000	12.1000	-5.469%	4	73	-68.843%
2025-10-24	12.8000	12.8000	12.8000	12.8000	-8.244%	2	73	-70.547%
2025-10-22	13.9500	13.9500	13.9500	13.9500	+4.966%	5	71	-72.975%
2025-10-21	13.2400	13.2900	13.2400	13.2900	-1.919%	5	66	-71.633%
2025-10-20	13.5500	13.5500	13.5500	13.5500	+3.435%	1	65	-72.177%
2025-10-03	13.1000	13.1000	13.1000	13.1000	-6.429%	5	66	-71.221%
2025-09-29	13.6500	14.0000	13.6500	14.0000	-2.098%	5	61	-73.071%
2025-09-26	14.3000	14.3000	14.3000	14.3000	+10.425%	1	61	-73.636%
2025-09-22	12.9500	12.9500	12.9500	12.9500	-7.235%	1	60	-70.888%
2025-09-16	13.9600	13.9600	13.9600	13.9600	+1.159%	1	61	-72.994%
2025-09-11	13.8000	13.8000	13.8000	13.8000	-0.862%	2	61	-72.681%
2025-09-10	13.9200	13.9200	13.9200	13.9200	-8.119%	2	61	-72.917%
2025-09-05	14.6000	15.1500	14.6000	15.1500	+5.208%	4	61	-75.116%
2025-08-28	14.4000	14.4000	14.4000	14.4000	-3.872%	2	57	-73.819%
2025-08-27	14.9800	14.9800	14.9800	14.9800	-0.465%	1	68	-74.833%
2025-08-26	15.3000	15.3000	15.0500	15.0500	-6.231%	23	67	-74.950%
2025-08-14	16.0500	16.0500	16.0500	16.0500	+3.482%	1	60	-76.511%
2025-08-13	15.3700	15.5100	15.3700	15.5100	-2.453%	3	61	-75.693%
2025-08-12	15.9000	15.9000	15.9000	15.9000	-1.852%	4	60	-76.289%
2025-08-11	16.2000	16.2000	16.2000	16.2000	-16.710%	1	60	-76.728%
2025-08-01	19.4500	19.4500	19.4500	19.4500	+18.237%	1	59	-80.617%
2025-07-30	16.4500	16.4500	16.4500	16.4500	-7.584%	1	58	-77.082%
2025-07-22	17.8000	17.8000	17.8000	17.8000	-0.280%	2	57	-78.820%
2025-07-18	18.0700	18.2800	17.8500	17.8500	-5.556%	4	57	-78.880%
2025-07-14	18.9000	18.9000	18.9000	18.9000	+14.545%	1	57	-80.053%
2025-07-11	16.5000	16.5000	16.5000	16.5000	-11.953%	1	57	-77.152%
2025-07-09	18.7400	18.7400	18.7400	18.7400	-5.829%	3	57	-79.883%
2025-07-01	19.9000	19.9000	19.9000	19.9000	-3.958%	2	54	-81.055%
2025-06-30	20.7200	20.7200	20.7200	20.7200	-0.624%	2	54	-81.805%
2025-06-27	20.8500	20.8500	20.8500	20.8500	-5.869%	1	52	-81.918%
2025-06-16	22.1500	22.1500	22.1500	22.1500	-3.696%	1	51	-82.980%
2025-06-10	23.0000	23.0000	23.0000	23.0000	-2.128%	2	50	-83.609%
2025-06-06	23.0000	23.5000	23.0000	23.5000	-6.000%	6	50	-83.957%
2025-06-05	25.0000	25.0000	25.0000	25.0000	+1.215%	1	51	-84.920%
2025-05-19	24.7000	24.7000	24.7000	24.7000	-26.923%	1	51	-84.737%
2025-05-08	33.8000	33.8000	33.8000	33.8000	-17.762%	1	50	-88.846%
2025-04-15	41.1000	41.1000	41.1000	41.1000	-6.591%	1	50	-90.827%
2025-04-09	60.5000	60.5000	44.0000	44.0000	-18.140%	12	49	-91.432%
2025-04-07	53.7500	53.7500	53.7500	53.7500	+6.016%	2	44	-92.986%
2025-04-04	47.2000	50.7000	47.2000	50.7000	+37.027%	64	42	-92.564%
2025-03-31	37.0000	37.0000	37.0000	37.0000	+2.778%	5	11	-89.811%
2025-03-11	36.0000	36.0000	36.0000	36.0000	+27.208%	1	6	-89.528%
2025-03-04	28.3000	28.3000	28.3000	28.3000	+12.839%	1	9	-86.678%
2025-02-25	25.0800	25.0800	25.0800	25.0800	+16.651%	1	9	-84.968%
2025-02-11	21.5000	21.5000	21.5000	21.5000	-1.826%	1	9	-82.465%
2025-02-06	21.9000	21.9000	21.9000	21.9000	+0.367%	1	9	-82.785%
2025-02-05	21.8200	21.8200	21.8200	21.8200	+4.402%	2	8	-82.722%
2025-01-23	20.9000	20.9000	20.9000	20.9000	-4.870%	1	8	-81.962%
2025-01-21	21.9700	21.9700	21.9700	21.9700	-4.478%	1	7	-82.840%
2025-01-17	23.0000	23.0000	23.0000	23.0000	-3.766%	2	5	-83.609%
2025-01-16	23.9000	23.9000	23.9000	23.9000	-4.781%	1	5	-84.226%
2024-12-30	25.1000	25.1000	25.1000	25.1000	+16.744%	1	4	-84.980%
2024-12-02	21.5000	21.5000	21.5000	21.5000	-2.406%	1	4	-82.465%
2024-11-29	22.0300	22.0300	22.0300	22.0300	-8.967%	4	3	-82.887%
2024-11-19	24.2000	24.2000	24.2000	24.2000	+7.508%	1	2	-84.421%
2024-11-11	22.8500	22.8500	22.5100	22.5100	-4.619%	2	1	-83.252%
2024-11-07	23.6000	23.6000	23.6000	23.6000	-21.333%	1	1	-84.025%
2024-09-27	29.9000	30.0000	29.8000	30.0000	-4.153%	66	33	-87.433%
2024-09-17	31.0000	31.4000	31.0000	31.3000	0.000%	33	33	-87.955%