Dark

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

EOD

Sep 10, 2026

1.98-5.714%(-0.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.0000	2.0000	1.9800	1.9800	-5.714%	6	296	0.000%
2026-09-02	2.1000	2.1000	2.1000	2.1000	+2.439%	1	293	-5.714%
2026-09-01	2.2000	2.2000	2.0500	2.0500	-8.889%	2	293	-3.415%
2026-08-12	2.2500	2.2500	2.2500	2.2500	-10.000%	1	293	-12.000%
2026-08-05	2.5000	2.5000	2.5000	2.5000	-6.367%	10	293	-20.800%
2026-08-03	3.0000	3.0000	2.6700	2.6700	-17.846%	8	303	-25.843%
2026-07-31	3.3000	3.3000	3.1000	3.2500	-8.451%	8	296	-39.077%
2026-07-29	3.4500	3.5500	3.4000	3.5500	-17.824%	3	294	-44.225%
2026-07-23	4.0000	4.3200	4.0000	4.3200	+23.429%	2	294	-54.167%
2026-07-22	3.5000	3.5000	3.5000	3.5000	-2.778%	1	293	-43.429%
2026-07-21	3.6000	3.6000	3.6000	3.6000	-2.703%	5	293	-45.000%
2026-07-20	3.7000	3.7000	3.7000	3.7000	-6.329%	1	293	-46.486%
2026-07-17	4.2000	4.2000	3.9500	3.9500	+23.438%	6	293	-49.873%
2026-07-15	3.5000	3.5000	3.2000	3.2000	-7.246%	2	293	-38.125%
2026-07-06	3.4500	3.4500	3.4500	3.4500	-17.857%	6	292	-42.609%
2026-07-02	4.0000	4.2000	4.0000	4.2000	+11.406%	55	324	-52.857%
2026-07-01	4.7000	4.7000	3.7700	3.7700	-14.318%	2	324	-47.480%
2026-06-30	4.4000	4.4000	4.4000	4.4000	-4.348%	5	330	-55.000%
2026-06-26	5.0200	5.0200	4.6000	4.6000	-8.000%	10	330	-56.957%
2026-06-23	5.0000	5.0000	5.0000	5.0000	+22.850%	70	405	-60.400%
2026-06-15	4.0700	4.0700	4.0700	4.0700	-16.939%	1	336	-51.351%
2026-06-12	4.9000	4.9000	4.9000	4.9000	-16.949%	1	336	-59.592%
2026-06-10	5.5600	6.0000	5.5600	5.9000	+1.724%	9	336	-66.441%
2026-06-09	5.8000	5.8000	5.8000	5.8000	+13.725%	1	335	-65.862%
2026-06-08	5.1000	5.1000	5.1000	5.1000	-3.774%	1	334	-61.176%
2026-06-05	5.0000	5.3000	4.9000	5.3000	+18.040%	17	334	-62.642%
2026-06-04	4.6000	5.0600	4.4900	4.4900	-4.468%	4	333	-55.902%
2026-06-03	4.7200	4.7200	4.7000	4.7000	+6.818%	2	333	-57.872%
2026-06-02	4.4000	4.4000	4.4000	4.4000	-6.183%	1	333	-55.000%
2026-06-01	4.6900	4.6900	4.6900	4.6900	+3.077%	1	332	-57.783%
2026-05-28	4.4500	4.8000	4.4500	4.5500	-7.143%	256	332	-56.484%
2026-05-27	4.9000	4.9000	4.9000	4.9000	-5.769%	1	331	-59.592%
2026-05-22	5.2000	5.2000	5.2000	5.2000	-5.455%	8	331	-61.923%
2026-05-21	5.4300	5.5000	5.4300	5.5000	-4.514%	11	331	-64.000%
2026-05-20	5.7600	5.7600	5.7600	5.7600	+0.348%	1	331	-65.625%
2026-05-13	5.7700	5.7700	5.7400	5.7400	-1.880%	5	340	-65.505%
2026-05-11	5.8500	5.8500	5.8500	5.8500	+2.632%	1	340	-66.154%
2026-05-08	5.7000	5.7000	5.7000	5.7000	-5.000%	2	342	-65.263%
2026-05-07	5.9700	6.0000	5.9700	6.0000	-0.498%	2	342	-67.000%
2026-05-06	6.0500	6.0500	6.0300	6.0300	-4.286%	3	343	-67.164%
2026-05-05	6.3000	6.3000	6.3000	6.3000	-2.022%	1	342	-68.571%
2026-05-04	6.4300	6.4300	6.4300	6.4300	-1.077%	2	342	-69.207%
2026-05-01	6.4500	6.5000	6.4500	6.5000	-13.333%	9	335	-69.538%
2026-04-29	7.5000	7.5000	7.5000	7.5000	+3.306%	1	335	-73.600%
2026-04-28	7.7000	7.7000	7.2600	7.2600	-9.250%	10	335	-72.727%
2026-04-23	8.0000	8.0000	8.0000	8.0000	+9.589%	1	336	-75.250%
2026-04-20	7.3000	7.3000	7.3000	7.3000	+1.389%	1	337	-72.877%
2026-04-17	7.2000	7.2000	7.2000	7.2000	-10.224%	1	338	-72.500%
2026-04-15	8.0200	8.0200	8.0200	8.0200	-8.343%	1	337	-75.312%
2026-04-14	8.3500	8.7500	8.3500	8.7500	-6.417%	11	346	-77.371%
2026-04-13	9.5000	9.5000	9.1000	9.3500	-5.076%	70	346	-78.824%
2026-04-09	10.3500	10.3500	9.8500	9.8500	-3.431%	3	341	-79.898%
2026-04-08	10.2000	10.2000	10.2000	10.2000	-25.000%	1	338	-80.588%
2026-04-07	13.6000	13.6000	13.6000	13.6000	+6.667%	10	337	-85.441%
2026-04-06	12.5000	12.9900	12.5000	12.7500	-1.163%	5	342	-84.471%
2026-04-01	13.6000	13.6000	12.9000	12.9000	-10.292%	3	346	-84.651%
2026-03-31	16.6000	16.6000	14.3800	14.3800	-20.989%	4	347	-86.231%
2026-03-30	17.2000	18.3000	17.1000	18.2000	+5.202%	8	345	-89.121%
2026-03-27	16.3000	17.4000	16.0000	17.3000	+12.338%	37	345	-88.555%
2026-03-26	15.4000	15.4000	15.4000	15.4000	+11.594%	1	339	-87.143%
2026-03-25	13.8000	13.8000	13.8000	13.8000	-1.429%	1	339	-85.652%
2026-03-24	13.9400	14.0000	13.9400	14.0000	+3.704%	4	339	-85.857%
2026-03-23	13.5000	13.5000	13.5000	13.5000	-14.557%	1	341	-85.333%
2026-03-20	14.6000	16.0000	14.3000	15.8000	+8.219%	222	340	-87.468%
2026-03-19	14.4000	14.6000	14.4000	14.6000	+14.600%	12	369	-86.438%
2026-03-16	12.7400	12.7400	12.7400	12.7400	-8.345%	1	363	-84.458%
2026-03-13	13.9000	13.9000	13.9000	13.9000	+6.923%	1	363	-85.755%
2026-03-12	13.0000	13.0000	13.0000	13.0000	+8.333%	1	362	-84.769%
2026-03-09	12.0000	12.0000	12.0000	12.0000	+12.150%	8	363	-83.500%
2026-03-02	11.0000	11.0000	10.7000	10.7000	-0.926%	11	355	-81.495%
2026-02-27	10.8000	10.8000	10.8000	10.8000	+5.882%	5	344	-81.667%
2026-02-26	10.2700	10.2700	10.2000	10.2000	+5.155%	7	339	-80.588%
2026-02-25	9.7000	9.7000	9.7000	9.7000	-11.818%	5	339	-79.588%
2026-02-24	11.0000	11.0000	11.0000	11.0000	-9.091%	2	339	-82.000%
2026-02-17	12.1000	12.1000	12.1000	12.1000	+12.558%	1	339	-83.636%
2026-02-13	10.7500	10.7500	10.7500	10.7500	-2.273%	15	338	-81.581%
2026-02-12	10.6000	11.0000	10.6000	11.0000	-3.084%	3	338	-82.000%
2026-02-05	11.7700	11.7700	11.3500	11.3500	+7.890%	2	338	-82.555%
2026-02-03	10.5000	10.5200	10.5000	10.5200	+4.781%	2	338	-81.179%
2026-02-02	9.9900	10.0400	9.9900	10.0400	-1.084%	10	338	-80.279%
2026-01-30	10.0000	10.4000	10.0000	10.1500	-4.336%	19	328	-80.493%
2026-01-29	10.6100	10.6100	10.6100	10.6100	+14.951%	1	318	-81.338%
2026-01-28	9.3500	9.5000	9.2300	9.2300	-9.243%	16	339	-78.548%
2026-01-21	11.0000	11.0000	10.1700	10.1700	-5.483%	27	324	-80.531%
2026-01-20	10.7600	10.7600	10.7600	10.7600	+12.083%	1	299	-81.599%
2026-01-16	9.8000	9.8000	9.6000	9.6000	-5.419%	4	298	-79.375%
2026-01-14	10.0000	10.1500	10.0000	10.1500	+1.500%	6	298	-80.493%
2026-01-09	10.0000	10.0000	10.0000	10.0000	-2.913%	100	298	-80.200%
2026-01-07	10.1000	10.3000	10.1000	10.3000	0.000%	3	225	-80.777%
2026-01-05	10.3000	10.3000	10.3000	10.3000	-4.630%	1	224	-80.777%
2026-01-02	11.6000	11.6000	10.6000	10.8000	+1.408%	113	224	-81.667%
2025-12-31	10.6500	10.6500	10.6500	10.6500	+6.500%	3	118	-81.408%
2025-12-29	10.2000	10.2000	10.0000	10.0000	0.000%	2	118	-80.200%
2025-12-26	10.0000	10.0000	10.0000	10.0000	-0.990%	4	118	-80.200%
2025-12-22	10.1000	10.1000	10.1000	10.1000	-15.481%	6	118	-80.396%
2025-12-18	11.9500	11.9500	11.9500	11.9500	-2.449%	36	118	-83.431%
2025-12-15	11.7000	12.2500	11.7000	12.2500	-11.871%	2	82	-83.837%
2025-11-25	13.9000	13.9000	13.9000	13.9000	-18.331%	4	83	-85.755%
2025-11-21	17.0200	17.0200	17.0200	17.0200	+7.722%	2	82	-88.367%
2025-11-20	15.8000	15.8000	15.8000	15.8000	-4.819%	1	84	-87.468%
2025-11-18	16.6000	16.6000	16.6000	16.6000	+18.571%	1	83	-88.072%
2025-11-14	14.0000	14.0000	14.0000	14.0000	-1.408%	1	82	-85.857%
2025-11-13	13.2000	14.2000	13.2000	14.2000	+4.797%	2	82	-86.056%
2025-11-12	13.5500	13.5500	13.5500	13.5500	+12.917%	3	77	-85.387%
2025-11-11	12.0000	12.0000	12.0000	12.0000	-5.512%	2	77	-83.500%
2025-11-10	12.7000	12.7000	12.7000	12.7000	-2.308%	1	77	-84.409%
2025-11-06	13.0000	13.0000	13.0000	13.0000	+1.881%	1	78	-84.769%
2025-10-31	12.7800	12.7800	12.7300	12.7600	+6.511%	9	77	-84.483%
2025-10-29	11.9800	11.9800	11.9800	11.9800	-0.992%	2	72	-83.472%
2025-10-27	12.0000	12.1000	12.0000	12.1000	-5.469%	4	73	-83.636%
2025-10-24	12.8000	12.8000	12.8000	12.8000	-8.244%	2	73	-84.531%
2025-10-22	13.9500	13.9500	13.9500	13.9500	+4.966%	5	71	-85.806%
2025-10-21	13.2400	13.2900	13.2400	13.2900	-1.919%	5	66	-85.102%
2025-10-20	13.5500	13.5500	13.5500	13.5500	+3.435%	1	65	-85.387%
2025-10-03	13.1000	13.1000	13.1000	13.1000	-6.429%	5	66	-84.885%
2025-09-29	13.6500	14.0000	13.6500	14.0000	-2.098%	5	61	-85.857%
2025-09-26	14.3000	14.3000	14.3000	14.3000	+10.425%	1	61	-86.154%
2025-09-22	12.9500	12.9500	12.9500	12.9500	-7.235%	1	60	-84.710%
2025-09-16	13.9600	13.9600	13.9600	13.9600	+1.159%	1	61	-85.817%
2025-09-11	13.8000	13.8000	13.8000	13.8000	-0.862%	2	61	-85.652%
2025-09-10	13.9200	13.9200	13.9200	13.9200	-8.119%	2	61	-85.776%
2025-09-05	14.6000	15.1500	14.6000	15.1500	+5.208%	4	61	-86.931%
2025-08-28	14.4000	14.4000	14.4000	14.4000	-3.872%	2	57	-86.250%
2025-08-27	14.9800	14.9800	14.9800	14.9800	-0.465%	1	68	-86.782%
2025-08-26	15.3000	15.3000	15.0500	15.0500	-6.231%	23	67	-86.844%
2025-08-14	16.0500	16.0500	16.0500	16.0500	+3.482%	1	60	-87.664%
2025-08-13	15.3700	15.5100	15.3700	15.5100	-2.453%	3	61	-87.234%
2025-08-12	15.9000	15.9000	15.9000	15.9000	-1.852%	4	60	-87.547%
2025-08-11	16.2000	16.2000	16.2000	16.2000	-16.710%	1	60	-87.778%
2025-08-01	19.4500	19.4500	19.4500	19.4500	+18.237%	1	59	-89.820%
2025-07-30	16.4500	16.4500	16.4500	16.4500	-7.584%	1	58	-87.964%
2025-07-22	17.8000	17.8000	17.8000	17.8000	-0.280%	2	57	-88.876%
2025-07-18	18.0700	18.2800	17.8500	17.8500	-5.556%	4	57	-88.908%
2025-07-14	18.9000	18.9000	18.9000	18.9000	+14.545%	1	57	-89.524%
2025-07-11	16.5000	16.5000	16.5000	16.5000	-11.953%	1	57	-88.000%
2025-07-09	18.7400	18.7400	18.7400	18.7400	-5.829%	3	57	-89.434%
2025-07-01	19.9000	19.9000	19.9000	19.9000	-3.958%	2	54	-90.050%
2025-06-30	20.7200	20.7200	20.7200	20.7200	-0.624%	2	54	-90.444%
2025-06-27	20.8500	20.8500	20.8500	20.8500	-5.869%	1	52	-90.504%
2025-06-16	22.1500	22.1500	22.1500	22.1500	-3.696%	1	51	-91.061%
2025-06-10	23.0000	23.0000	23.0000	23.0000	-2.128%	2	50	-91.391%
2025-06-06	23.0000	23.5000	23.0000	23.5000	-6.000%	6	50	-91.574%
2025-06-05	25.0000	25.0000	25.0000	25.0000	+1.215%	1	51	-92.080%
2025-05-19	24.7000	24.7000	24.7000	24.7000	-26.923%	1	51	-91.984%
2025-05-08	33.8000	33.8000	33.8000	33.8000	-17.762%	1	50	-94.142%
2025-04-15	41.1000	41.1000	41.1000	41.1000	-6.591%	1	50	-95.182%
2025-04-09	60.5000	60.5000	44.0000	44.0000	-18.140%	12	49	-95.500%
2025-04-07	53.7500	53.7500	53.7500	53.7500	+6.016%	2	44	-96.316%
2025-04-04	47.2000	50.7000	47.2000	50.7000	+37.027%	64	42	-96.095%
2025-03-31	37.0000	37.0000	37.0000	37.0000	+2.778%	5	11	-94.649%
2025-03-11	36.0000	36.0000	36.0000	36.0000	+27.208%	1	6	-94.500%
2025-03-04	28.3000	28.3000	28.3000	28.3000	+12.839%	1	9	-93.004%
2025-02-25	25.0800	25.0800	25.0800	25.0800	+16.651%	1	9	-92.105%
2025-02-11	21.5000	21.5000	21.5000	21.5000	-1.826%	1	9	-90.791%
2025-02-06	21.9000	21.9000	21.9000	21.9000	+0.367%	1	9	-90.959%
2025-02-05	21.8200	21.8200	21.8200	21.8200	+4.402%	2	8	-90.926%
2025-01-23	20.9000	20.9000	20.9000	20.9000	-4.870%	1	8	-90.526%
2025-01-21	21.9700	21.9700	21.9700	21.9700	-4.478%	1	7	-90.988%
2025-01-17	23.0000	23.0000	23.0000	23.0000	-3.766%	2	5	-91.391%
2025-01-16	23.9000	23.9000	23.9000	23.9000	-4.781%	1	5	-91.715%
2024-12-30	25.1000	25.1000	25.1000	25.1000	+16.744%	1	4	-92.112%
2024-12-02	21.5000	21.5000	21.5000	21.5000	-2.406%	1	4	-90.791%
2024-11-29	22.0300	22.0300	22.0300	22.0300	-8.967%	4	3	-91.012%
2024-11-19	24.2000	24.2000	24.2000	24.2000	+7.508%	1	2	-91.818%
2024-11-11	22.8500	22.8500	22.5100	22.5100	-4.619%	2	1	-91.204%
2024-11-07	23.6000	23.6000	23.6000	23.6000	-21.333%	1	1	-91.610%
2024-09-27	29.9000	30.0000	29.8000	30.0000	-4.153%	66	33	-93.400%
2024-09-17	31.0000	31.4000	31.0000	31.3000	0.000%	33	33	-93.674%