Dark

VTI20270115P305
VTI Jan 15 2027 305.00 Put (VTI270115P00305000)
option OPRA

EOD

Jul 1, 2026

4.28-18.476%(-0.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.2800	4.2800	4.2800	4.2800	-18.476%	1	409	0.000%
2026-06-23	5.2500	5.2500	5.2500	5.2500	+15.385%	1	409	-18.476%
2026-06-15	4.5300	4.5500	4.5300	4.5500	-28.006%	11	420	-5.934%
2026-06-11	4.9000	6.3200	4.9000	6.3200	+1.120%	2	420	-32.278%
2026-06-10	6.2500	6.2500	6.2500	6.2500	+8.319%	5	422	-31.520%
2026-06-05	5.7000	5.7700	5.1000	5.7700	+15.400%	9	417	-25.823%
2026-06-03	5.0000	5.0000	5.0000	5.0000	+2.041%	1	412	-14.400%
2026-06-02	4.9000	4.9000	4.9000	4.9000	0.000%	1	413	-12.653%
2026-05-28	5.0000	5.1500	4.8900	4.9000	-9.259%	223	413	-12.653%
2026-05-22	5.4000	5.6000	5.3400	5.4000	-27.027%	384	410	-20.741%
2026-05-21	7.4000	7.4000	7.4000	7.4000	+20.915%	1	415	-42.162%
2026-05-20	6.1200	6.1200	6.1200	6.1200	+2.000%	1	415	-30.065%
2026-05-14	6.0000	6.0000	6.0000	6.0000	-6.250%	1	416	-28.667%
2026-05-08	6.4000	6.4000	6.4000	6.4000	-4.335%	1	418	-33.125%
2026-05-04	6.6900	6.6900	6.6900	6.6900	-13.117%	1	418	-36.024%
2026-05-01	7.7000	7.7000	7.7000	7.7000	-4.348%	1	418	-44.416%
2026-04-21	8.0500	8.0500	8.0500	8.0500	-8.523%	1	417	-46.832%
2026-04-17	8.8000	8.8000	8.8000	8.8000	+1.734%	1	417	-51.364%
2026-04-15	8.9200	8.9200	8.6500	8.6500	-7.881%	4	417	-50.520%
2026-04-14	9.2500	9.3900	9.2500	9.3900	-14.011%	2	419	-54.420%
2026-04-10	10.7000	10.9500	10.5900	10.9200	-3.789%	77	420	-60.806%
2026-04-08	11.1300	11.3500	10.9000	11.3500	-21.778%	138	399	-62.291%
2026-04-06	14.5100	14.5100	14.5100	14.5100	-3.524%	1	341	-70.503%
2026-04-02	15.0000	15.0400	15.0000	15.0400	-8.848%	2	340	-71.543%
2026-04-01	16.5000	16.5000	16.5000	16.5000	-1.786%	1	340	-74.061%
2026-03-31	16.8000	16.8000	16.8000	16.8000	-16.832%	1	340	-74.524%
2026-03-30	18.8000	20.2000	18.7500	20.2000	+4.881%	86	341	-78.812%
2026-03-27	18.0000	19.2600	18.0000	19.2600	+30.399%	8	326	-77.778%
2026-03-25	14.7700	14.7700	14.7700	14.7700	-2.121%	1	319	-71.022%
2026-03-23	14.7000	15.8000	14.7000	15.0900	+15.632%	219	319	-71.637%
2026-03-10	13.0500	13.0500	13.0500	13.0500	-11.824%	1	283	-67.203%
2026-03-09	16.5000	16.5000	14.8000	14.8000	+24.370%	2	283	-71.081%
2026-02-12	11.9000	11.9000	11.9000	11.9000	+13.658%	1	283	-64.034%
2026-02-10	10.4700	10.4700	10.4700	10.4700	-8.957%	2	284	-59.121%
2026-02-09	11.5000	11.5000	11.5000	11.5000	+2.679%	2	282	-62.783%
2026-02-02	11.2000	11.2000	11.2000	11.2000	-9.238%	1	282	-61.786%
2026-01-27	12.3400	12.3400	12.3400	12.3400	+16.305%	208	282	-65.316%
2026-01-23	10.6100	10.6100	10.6100	10.6100	-15.391%	1	74	-59.661%
2026-01-20	12.5400	12.5400	12.5400	12.5400	+20.577%	1	73	-65.869%
2026-01-16	10.4000	10.4000	10.4000	10.4000	-6.306%	2	73	-58.846%
2026-01-06	11.1000	11.1000	11.1000	11.1000	-1.857%	1	73	-61.441%
2025-12-31	11.3100	11.3100	11.3100	11.3100	+5.701%	3	70	-62.157%
2025-12-26	10.7000	10.7000	10.7000	10.7000	-5.810%	8	70	-60.000%
2025-12-22	11.3600	11.3600	11.3600	11.3600	-7.867%	5	70	-62.324%
2025-12-19	12.3300	12.3300	12.3300	12.3300	-2.913%	2	70	-65.288%
2025-12-12	12.7000	12.7000	12.7000	12.7000	-9.286%	3	68	-66.299%
2025-11-26	14.2300	14.2300	14.0000	14.0000	-10.771%	4	68	-69.429%
2025-11-24	15.6900	15.6900	15.6900	15.6900	+1.619%	1	68	-72.721%
2025-10-13	15.4400	15.4400	15.4400	15.4400	+4.324%	1	68	-72.280%
2025-10-03	14.8000	14.8000	14.8000	14.8000	-1.333%	5	68	-71.081%
2025-09-29	15.0000	15.0000	15.0000	15.0000	+2.740%	3	68	-71.467%
2025-09-19	14.6000	14.6000	14.6000	14.6000	0.000%	1	68	-70.685%
2025-09-18	14.6000	14.6000	14.6000	14.6000	-6.109%	1	67	-70.685%
2025-09-16	15.5500	15.5500	15.5500	15.5500	+0.974%	2	66	-72.476%
2025-09-09	15.4000	15.4000	15.4000	15.4000	-1.973%	1	68	-72.208%
2025-09-08	15.7100	15.7100	15.7100	15.7100	-3.738%	2	67	-72.756%
2025-09-03	16.3200	16.3200	16.3200	16.3200	-2.275%	1	65	-73.775%
2025-08-13	16.7000	16.7000	16.7000	16.7000	-6.912%	1	67	-74.371%
2025-08-12	17.9400	17.9400	17.9400	17.9400	-5.579%	1	68	-76.143%
2025-08-08	19.0000	19.0000	19.0000	19.0000	-4.040%	1	68	-77.474%
2025-08-01	19.8000	19.8000	19.8000	19.8000	+3.665%	1	68	-78.384%
2025-07-30	19.1000	19.1000	19.1000	19.1000	+5.525%	3	67	-77.592%
2025-07-28	18.1000	18.1000	18.1000	18.1000	-9.319%	1	67	-76.354%
2025-07-15	19.9600	19.9600	19.9600	19.9600	-1.188%	1	67	-78.557%
2025-07-14	20.2000	20.2000	20.2000	20.2000	0.000%	1	66	-78.812%
2025-07-09	20.2000	20.2000	20.2000	20.2000	-3.810%	1	66	-78.812%
2025-07-03	21.0000	21.0000	21.0000	21.0000	-6.250%	1	65	-79.619%
2025-06-30	22.4000	22.4000	22.4000	22.4000	-11.041%	1	65	-80.893%
2025-06-06	25.1800	25.1800	25.1800	25.1800	-35.929%	2	65	-83.002%
2025-04-29	39.0800	39.3000	39.0800	39.3000	-29.633%	3	65	-89.109%
2025-04-21	55.8500	55.8500	55.8500	55.8500	+16.112%	2	65	-92.337%
2025-04-16	48.1000	48.1000	48.1000	48.1000	-19.953%	1	63	-91.102%
2025-04-09	60.0900	60.0900	60.0900	60.0900	+3.070%	9	62	-92.877%
2025-04-08	56.0000	58.3000	56.0000	58.3000	+145.992%	51	53	-92.659%
2024-12-09	23.7000	23.7000	23.7000	23.7000	-21.262%	1	31	-81.941%
2024-10-14	29.5000	30.1000	29.5000	30.1000	-5.643%	30	30	-85.781%
2024-09-27	32.1000	32.1000	31.9000	31.9000	0.000%	60	30	-86.583%