Dark

VTI20270115P320
VTI Jan 15 2027 320.00 Put (VTI270115P00320000)
option OPRA

EOD

Jun 25, 2026

6.57+14.860%(+0.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	6.4700	6.5700	6.4700	6.5700	+14.860%	3	183	0.000%
2026-06-16	5.7300	5.7300	5.7200	5.7200	-33.488%	3	183	+14.860%
2026-06-10	8.2000	8.7000	8.2000	8.6000	+19.444%	10	185	-23.605%
2026-06-05	7.2000	7.2000	7.2000	7.2000	+9.256%	1	184	-8.750%
2026-06-04	6.5900	6.5900	6.5900	6.5900	-1.642%	2	183	-0.303%
2026-05-27	6.7000	6.7000	6.7000	6.7000	-0.446%	1	185	-1.940%
2026-05-26	6.7300	6.7300	6.7300	6.7300	-14.810%	1	185	-2.377%
2026-05-20	7.9000	7.9000	7.9000	7.9000	-3.659%	2	186	-16.835%
2026-05-15	8.2000	8.2000	8.2000	8.2000	-2.613%	1	186	-19.878%
2026-05-07	8.4200	8.4200	8.4200	8.4200	-0.355%	15	185	-21.971%
2026-05-06	8.2000	8.6000	8.2000	8.4500	-3.977%	7	185	-22.249%
2026-05-05	8.8000	8.8000	8.8000	8.8000	-1.786%	15	188	-25.341%
2026-05-04	9.1900	9.1900	8.9600	8.9600	-9.495%	3	173	-26.674%
2026-04-30	9.9000	9.9000	9.9000	9.9000	-5.983%	2	171	-33.636%
2026-04-28	10.5300	10.5300	10.5300	10.5300	+3.235%	15	169	-37.607%
2026-04-24	10.4000	10.4500	10.0900	10.2000	-6.422%	222	176	-35.588%
2026-04-21	10.5000	11.0000	10.5000	10.9000	+0.461%	166	101	-39.725%
2026-04-20	10.7500	10.8500	10.7500	10.8500	-3.982%	2	101	-39.447%
2026-04-16	11.1500	11.3000	11.1500	11.3000	-3.004%	2	101	-41.858%
2026-04-15	11.6500	11.6500	11.6500	11.6500	-14.275%	5	99	-43.605%
2026-04-13	13.5900	13.5900	13.5900	13.5900	+5.349%	1	104	-51.656%
2026-04-10	13.8500	13.8500	12.9000	12.9000	-15.132%	3	103	-49.070%
2026-04-09	15.2000	15.2000	15.2000	15.2000	-26.712%	1	102	-56.776%
2026-03-31	21.2000	21.3000	20.7400	20.7400	-14.895%	6	102	-68.322%
2026-03-27	23.0000	24.3700	22.9000	24.3700	+12.824%	14	101	-73.041%
2026-03-26	20.5000	21.8500	20.2500	21.6000	+5.109%	41	96	-69.583%
2026-03-19	20.0000	20.5500	19.6000	20.5500	+14.167%	89	87	-68.029%
2026-03-16	19.8000	19.8000	17.5400	18.0000	-7.692%	61	70	-63.500%
2026-03-13	18.7700	19.5000	18.7700	19.5000	+5.405%	5	60	-66.308%
2026-03-09	20.1000	20.1000	18.5000	18.5000	+3.933%	2	57	-64.486%
2026-03-06	17.8000	17.8000	17.8000	17.8000	+7.879%	1	57	-63.090%
2026-03-03	16.5000	16.5000	16.5000	16.5000	+11.486%	2	57	-60.182%
2026-03-02	14.8000	14.8000	14.8000	14.8000	-3.268%	1	57	-55.608%
2026-02-27	15.3000	15.3000	15.3000	15.3000	-3.165%	1	56	-57.059%
2026-02-13	15.2000	15.8000	15.2000	15.8000	+0.637%	4	56	-58.418%
2026-02-05	16.5000	16.5000	15.7000	15.7000	+9.790%	3	56	-58.153%
2026-01-30	14.3000	14.3000	14.3000	14.3000	+3.623%	1	55	-54.056%
2026-01-23	13.8000	13.8000	13.8000	13.8000	-8.000%	2	55	-52.391%
2026-01-21	14.8400	15.0000	14.8400	15.0000	-4.459%	17	55	-56.200%
2026-01-20	15.7000	15.7000	15.7000	15.7000	+10.175%	2	39	-58.153%
2025-12-31	14.2500	14.2500	14.2500	14.2500	-0.350%	2	39	-53.895%
2025-12-29	14.3000	14.3000	14.3000	14.3000	+4.227%	1	39	-54.056%
2025-12-24	13.7200	13.7200	13.7200	13.7200	-15.828%	1	39	-52.114%
2025-12-18	16.3000	16.3000	16.3000	16.3000	-1.807%	1	39	-59.693%
2025-12-17	16.6000	16.6000	16.6000	16.6000	-0.599%	2	38	-60.422%
2025-12-16	16.6900	16.7000	16.6900	16.7000	+1.705%	2	38	-60.659%
2025-12-12	16.4200	16.4200	16.4200	16.4200	-2.204%	2	38	-59.988%
2025-12-10	16.7900	16.7900	16.7900	16.7900	+2.378%	3	40	-60.870%
2025-12-05	16.4000	16.4000	16.4000	16.4000	-27.753%	5	40	-59.939%
2025-11-20	22.5800	22.7000	22.4700	22.7000	+15.287%	31	40	-71.057%
2025-11-14	19.6900	19.6900	19.6900	19.6900	+12.643%	1	55	-66.633%
2025-11-10	17.4800	17.4800	17.4800	17.4800	-5.768%	1	54	-62.414%
2025-11-04	18.5500	18.5500	18.5500	18.5500	-2.368%	1	53	-64.582%
2025-10-22	19.0000	19.0000	19.0000	19.0000	+6.086%	2	52	-65.421%
2025-10-21	17.9100	17.9100	17.9100	17.9100	-10.181%	1	52	-63.317%
2025-10-15	18.9400	19.9400	18.9400	19.9400	-1.238%	31	51	-67.051%
2025-10-14	20.1900	20.1900	20.1900	20.1900	-0.932%	1	40	-67.459%
2025-10-13	20.3800	20.3800	20.3800	20.3800	+10.761%	1	39	-67.763%
2025-10-08	18.4000	18.4000	18.4000	18.4000	-5.155%	1	39	-64.293%
2025-09-24	19.4000	19.4000	19.4000	19.4000	-0.513%	2	39	-66.134%
2025-09-23	19.5000	19.5000	19.5000	19.5000	+2.740%	1	39	-66.308%
2025-09-22	18.9800	18.9800	18.9800	18.9800	-7.415%	1	39	-65.385%
2025-09-18	20.5000	20.5000	20.5000	20.5000	-4.651%	1	38	-67.951%
2025-09-10	21.5000	21.5000	21.5000	21.5000	+7.500%	1	38	-69.442%
2025-09-08	20.0000	20.0000	20.0000	20.0000	+5.263%	10	37	-67.150%
2025-08-28	19.0000	19.0000	19.0000	19.0000	-17.391%	1	37	-65.421%
2025-08-21	23.0000	23.0000	23.0000	23.0000	+4.545%	1	36	-71.435%
2025-08-12	22.0000	22.0000	22.0000	22.0000	-20.000%	1	36	-70.136%
2025-08-01	27.5000	27.5000	27.5000	27.5000	+20.087%	1	37	-76.109%
2025-07-31	22.9000	22.9000	22.9000	22.9000	-1.336%	1	37	-71.310%
2025-07-29	23.2100	23.2100	23.2100	23.2100	-46.558%	1	36	-71.693%
2025-05-08	43.4300	43.4300	43.4300	43.4300	-2.185%	1	36	-84.872%
2025-05-05	44.4000	44.4000	44.4000	44.4000	-23.316%	5	35	-85.203%
2025-04-14	57.9000	57.9000	57.9000	57.9000	-9.531%	2	30	-88.653%
2025-04-08	64.0000	64.0000	64.0000	64.0000	+42.634%	4	83	-89.734%
2025-04-01	44.8500	44.8700	44.6100	44.8700	-3.297%	4	83	-85.358%
2025-03-28	46.4000	46.4000	46.4000	46.4000	+4.036%	142	79	-85.841%
2025-03-14	44.6000	44.6000	44.6000	44.6000	+55.401%	4	55	-85.269%
2025-01-24	28.7500	28.7500	28.7000	28.7000	-2.048%	50	56	-77.108%
2025-01-22	29.5000	29.5000	29.2500	29.3000	-4.870%	25	57	-77.577%
2024-12-26	30.8000	30.8000	30.8000	30.8000	-12.649%	28	32	-78.669%
2024-12-19	35.2600	35.2600	35.2600	35.2600	+11.937%	2	34	-81.367%
2024-11-08	31.6000	31.6000	31.5000	31.5000	-20.112%	56	34	-79.143%
2024-11-05	39.4300	39.4300	39.4300	39.4300	+4.589%	1	6	-83.338%
2024-10-17	37.7000	37.7000	37.7000	37.7000	-3.383%	2	5	-82.573%
2024-10-09	39.0200	39.0200	39.0200	39.0200	-1.614%	1	5	-83.162%
2024-10-08	41.1400	41.1400	39.6600	39.6600	-10.896%	3	4	-83.434%
2024-09-18	44.5100	44.5100	44.5100	44.5100	0.000%	1	1	-85.239%