Dark

VTI20270115P325
VTI Jan 15 2027 325.00 Put (VTI270115P00325000)
option OPRA

EOD

Sep 8, 2026

2.70-11.184%(-0.34)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	2.7000	2.7000	2.7000	2.7000	-11.184%	3	77	0.000%
2026-08-28	3.0400	3.0400	3.0400	3.0400	-16.940%	1	74	-11.184%
2026-08-26	3.6600	3.6600	3.6600	3.6600	+3.099%	3	74	-26.230%
2026-08-19	3.5500	3.5500	3.5500	3.5500	-13.625%	2	71	-23.944%
2026-08-04	4.1100	4.1100	4.1100	4.1100	-35.781%	2	69	-34.307%
2026-07-23	6.4000	6.4000	6.4000	6.4000	+3.226%	1	69	-57.813%
2026-07-17	6.2000	6.2000	6.2000	6.2000	+11.712%	1	68	-56.452%
2026-07-16	5.5500	5.5500	5.5500	5.5500	-8.264%	1	68	-51.351%
2026-07-08	6.0500	6.0500	6.0500	6.0500	+8.423%	1	69	-55.372%
2026-07-06	5.5800	5.5800	5.5800	5.5800	-26.579%	12	68	-51.613%
2026-06-23	7.6000	7.6000	7.6000	7.6000	+12.593%	1	80	-64.474%
2026-06-22	6.7500	6.7500	6.7500	6.7500	+5.799%	1	79	-60.000%
2026-06-16	6.3800	6.3800	6.3800	6.3800	-2.892%	1	78	-57.680%
2026-06-15	6.5700	6.5700	6.5700	6.5700	-19.878%	1	78	-58.904%
2026-06-11	8.4000	8.4000	8.2000	8.2000	-0.243%	2	78	-67.073%
2026-06-09	8.2200	8.2200	8.2200	8.2200	+9.309%	1	77	-67.153%
2026-05-27	7.5200	7.5200	7.5200	7.5200	-5.409%	1	77	-64.096%
2026-05-22	7.9500	7.9500	7.9500	7.9500	-4.217%	1	76	-66.038%
2026-05-14	8.3000	8.3000	8.3000	8.3000	-9.881%	1	76	-67.470%
2026-05-12	9.3000	9.3000	9.2100	9.2100	-2.540%	3	78	-70.684%
2026-05-06	9.5600	9.5600	9.4500	9.4500	-5.500%	2	78	-71.429%
2026-05-04	9.8100	10.0000	9.8000	10.0000	+0.503%	3	79	-73.000%
2026-05-01	9.9500	9.9500	9.9500	9.9500	-51.463%	12	67	-72.864%
2026-04-01	21.0000	21.0000	20.5000	20.5000	-17.239%	2	67	-86.829%
2026-03-27	24.8700	24.8700	24.7700	24.7700	+11.076%	2	67	-89.100%
2026-03-26	22.2500	22.5000	21.4500	22.3000	+5.189%	37	67	-87.892%
2026-03-25	21.0000	21.3000	20.9000	21.2000	-2.529%	30	73	-87.264%
2026-03-24	22.2500	22.2500	21.7000	21.7500	+3.227%	7	73	-87.586%
2026-03-23	20.7500	21.0700	20.5000	21.0700	-11.471%	10	71	-87.186%
2026-03-20	23.5000	23.8000	23.2900	23.8000	+10.185%	38	73	-88.655%
2026-03-19	21.6000	21.6000	21.6000	21.6000	+3.846%	1	70	-87.500%
2026-03-18	20.8000	20.8000	20.8000	20.8000	-1.422%	1	71	-87.019%
2026-03-13	21.1000	21.1000	21.1000	21.1000	+5.817%	1	72	-87.204%
2026-03-12	19.9400	19.9400	19.9400	19.9400	+7.204%	1	73	-86.459%
2026-03-10	18.6000	18.6000	18.6000	18.6000	-12.471%	1	72	-85.484%
2026-03-09	21.8000	21.8000	21.2500	21.2500	+29.573%	2	72	-87.294%
2026-03-04	16.4000	16.4000	16.4000	16.4000	-12.766%	1	70	-83.537%
2026-03-03	18.8000	18.8000	18.8000	18.8000	+13.939%	1	70	-85.638%
2026-02-23	16.5000	16.5000	16.5000	16.5000	-6.780%	2	71	-83.636%
2026-02-17	17.7000	17.7000	17.7000	17.7000	+4.486%	1	71	-84.746%
2026-02-05	16.9400	16.9400	16.9400	16.9400	+9.290%	1	71	-84.061%
2026-01-26	15.5000	15.5000	15.5000	15.5000	+1.974%	1	73	-82.581%
2026-01-22	15.2000	15.2000	15.2000	15.2000	+4.828%	1	73	-82.237%
2026-01-12	14.5000	14.5000	14.5000	14.5000	-4.918%	1	72	-81.379%
2026-01-09	15.2700	15.2700	15.2500	15.2500	-12.205%	5	72	-82.295%
2025-12-19	17.3700	17.3700	17.3700	17.3700	-2.416%	1	70	-84.456%
2025-12-10	17.8000	17.8000	17.8000	17.8000	-1.111%	4	70	-84.831%
2025-12-08	18.0000	18.0000	18.0000	18.0000	-4.610%	1	70	-85.000%
2025-12-01	18.8700	18.8700	18.8700	18.8700	+1.725%	1	70	-85.692%
2025-11-28	18.5500	18.5500	18.5500	18.5500	-13.721%	2	70	-85.445%
2025-11-24	21.5000	21.5000	21.5000	21.5000	-4.444%	2	72	-87.442%
2025-11-18	22.5000	22.5000	22.5000	22.5000	+4.700%	1	70	-88.000%
2025-11-14	21.4900	21.4900	21.4900	21.4900	+16.414%	1	70	-87.436%
2025-10-31	18.0900	18.4600	18.0900	18.4600	-9.064%	14	69	-85.374%
2025-10-23	20.3000	20.3000	20.3000	20.3000	+5.509%	1	69	-86.700%
2025-10-21	19.2400	19.2400	19.2400	19.2400	-0.568%	1	98	-85.967%
2025-10-20	19.1000	19.3500	19.1000	19.3500	-10.000%	31	98	-86.047%
2025-10-17	21.5000	21.5000	21.5000	21.5000	-2.273%	80	68	-87.442%
2025-10-14	22.0000	22.0000	22.0000	22.0000	+2.183%	1	148	-87.727%
2025-10-10	22.5000	22.5000	21.5300	21.5300	+10.979%	70	147	-87.459%
2025-10-08	19.4000	19.4000	19.4000	19.4000	-1.272%	40	122	-86.082%
2025-10-03	19.6500	19.6500	19.6500	19.6500	-1.750%	30	122	-86.260%
2025-10-02	20.0000	20.0000	20.0000	20.0000	-3.382%	40	92	-86.500%
2025-09-29	19.7000	20.7000	19.7000	20.7000	+1.471%	52	90	-86.957%
2025-09-18	20.4000	20.4000	20.4000	20.4000	-2.111%	80	80	-86.765%
2025-09-16	20.8400	20.8400	20.8400	20.8400	-7.991%	1	17	-87.044%
2025-08-25	22.6500	22.6500	22.6500	22.6500	-18.261%	1	18	-88.079%
2025-08-01	27.7100	27.7100	27.7100	27.7100	-44.580%	15	17	-90.256%
2025-05-07	50.0000	50.0000	50.0000	50.0000	-5.660%	1	2	-94.600%
2025-04-28	53.0000	53.0000	53.0000	53.0000	+24.853%	1	1	-94.906%
2025-03-25	42.4500	42.4500	42.4500	42.4500	-2.301%	1	33	-93.640%
2025-03-24	43.4500	43.4500	43.4500	43.4500	-13.960%	1	33	-93.786%
2025-03-19	50.5000	50.5000	50.5000	50.5000	-3.201%	1	32	-94.653%
2025-03-11	52.1700	52.1700	52.1700	52.1700	+20.680%	2	31	-94.825%
2025-03-07	43.2300	43.2300	43.2300	43.2300	+9.029%	4	31	-93.754%
2025-03-05	42.2500	42.2500	39.6500	39.6500	-0.999%	3	31	-93.190%
2025-02-28	40.0500	40.0500	40.0500	40.0500	+25.156%	2	31	-93.258%
2025-01-22	31.9000	32.0000	31.9000	32.0000	-20.259%	26	31	-91.563%
2025-01-13	40.1300	40.1300	40.1300	40.1300	+1.338%	1	50	-93.272%
2025-01-10	39.6000	39.6000	39.6000	39.6000	+17.857%	12	49	-93.182%
2024-12-26	33.8000	33.8000	33.5000	33.6000	-24.664%	26	43	-91.964%
2024-11-04	44.4900	44.6000	44.4900	44.6000	+6.115%	2	17	-93.946%
2024-10-24	42.0300	42.0300	42.0300	42.0300	+5.523%	2	15	-93.576%
2024-10-22	39.8300	39.8300	39.8300	39.8300	-0.970%	1	13	-93.221%
2024-10-15	40.2200	40.2200	40.2200	40.2200	+1.463%	1	12	-93.287%
2024-10-14	39.5100	39.6400	39.5100	39.6400	-3.505%	2	11	-93.189%
2024-10-11	40.9800	41.0800	40.9100	41.0800	-7.685%	8	9	-93.427%
2024-09-24	44.5000	44.5000	44.5000	44.5000	-0.022%	2	5	-93.933%
2024-09-23	44.5100	44.5100	44.5100	44.5100	+1.044%	1	3	-93.934%
2024-09-19	44.0800	44.0800	44.0500	44.0500	0.000%	2	2	-93.871%