VTI270115P00325000
VTI Jan 15 2027 325.00 Put
optionOPRA
InactiveOct 16, 2026
1.90USD-2.564%(-0.05)4Vol77OI
VTI270115P00325000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -2.564% | 4 | 77 | 0.000% |
| 2026-10-14 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -15.217% | 2 | 75 | -2.564% |
| 2026-10-02 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +2.222% | 1 | 75 | -17.391% |
| 2026-09-30 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -10.000% | 5 | 73 | -15.556% |
| 2026-09-29 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +13.636% | 1 | 74 | -24.000% |
| 2026-09-22 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | -18.519% | 2 | 74 | -13.636% |
| 2026-09-08 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -11.184% | 3 | 74 | -29.630% |
| 2026-08-28 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -16.940% | 1 | 74 | -37.500% |
| 2026-08-26 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +3.099% | 3 | 71 | -48.087% |
| 2026-08-19 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -13.625% | 2 | 69 | -46.479% |
| 2026-08-04 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -35.781% | 2 | 69 | -53.771% |
| 2026-07-23 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +3.226% | 1 | 68 | -70.313% |
| 2026-07-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +11.712% | 1 | 68 | -69.355% |
| 2026-07-16 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -8.264% | 1 | 68 | -65.766% |
| 2026-07-08 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +8.423% | 1 | 68 | -68.595% |
| 2026-07-06 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -26.579% | 12 | 80 | -65.950% |
| 2026-06-23 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +12.593% | 1 | 79 | -75.000% |
| 2026-06-22 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +5.799% | 1 | 78 | -71.852% |
| 2026-06-16 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -2.892% | 1 | 78 | -70.219% |
| 2026-06-15 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -19.878% | 1 | 78 | -71.081% |
| 2026-06-11 | 8.4000 | 8.4000 | 8.2000 | 8.2000 | -0.243% | 2 | 77 | -76.829% |
| 2026-06-09 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +9.309% | 1 | 77 | -76.886% |
| 2026-05-27 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -5.409% | 1 | 76 | -74.734% |
| 2026-05-22 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -4.217% | 1 | 76 | -76.101% |
| 2026-05-14 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -9.881% | 1 | 76 | -77.108% |
| 2026-05-12 | 9.3000 | 9.3000 | 9.2100 | 9.2100 | -2.540% | 3 | 78 | -79.370% |
| 2026-05-06 | 9.5600 | 9.5600 | 9.4500 | 9.4500 | -5.500% | 2 | 78 | -79.894% |
| 2026-05-04 | 9.8100 | 10.0000 | 9.8000 | 10.0000 | +0.503% | 3 | 79 | -81.000% |
| 2026-05-01 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -51.463% | 12 | 67 | -80.905% |
| 2026-04-01 | 21.0000 | 21.0000 | 20.5000 | 20.5000 | -17.239% | 2 | 67 | -90.732% |
| 2026-03-27 | 24.8700 | 24.8700 | 24.7700 | 24.7700 | +11.076% | 2 | 67 | -92.329% |
| 2026-03-26 | 22.2500 | 22.5000 | 21.4500 | 22.3000 | +5.189% | 37 | 67 | -91.480% |
| 2026-03-25 | 21.0000 | 21.3000 | 20.9000 | 21.2000 | -2.529% | 30 | 73 | -91.038% |
| 2026-03-24 | 22.2500 | 22.2500 | 21.7000 | 21.7500 | +3.227% | 7 | 73 | -91.264% |
| 2026-03-23 | 20.7500 | 21.0700 | 20.5000 | 21.0700 | -11.471% | 10 | 71 | -90.982% |
| 2026-03-20 | 23.5000 | 23.8000 | 23.2900 | 23.8000 | +10.185% | 38 | 73 | -92.017% |
| 2026-03-19 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +3.846% | 1 | 70 | -91.204% |
| 2026-03-18 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -1.422% | 1 | 71 | -90.865% |
| 2026-03-13 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +5.817% | 1 | 72 | -90.995% |
| 2026-03-12 | 19.9400 | 19.9400 | 19.9400 | 19.9400 | +7.204% | 1 | 73 | -90.471% |
| 2026-03-10 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -12.471% | 1 | 72 | -89.785% |
| 2026-03-09 | 21.8000 | 21.8000 | 21.2500 | 21.2500 | +29.573% | 2 | 72 | -91.059% |
| 2026-03-04 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -12.766% | 1 | 70 | -88.415% |
| 2026-03-03 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +13.939% | 1 | 70 | -89.894% |
| 2026-02-23 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -6.780% | 2 | 71 | -88.485% |
| 2026-02-17 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +4.486% | 1 | 71 | -89.266% |
| 2026-02-05 | 16.9400 | 16.9400 | 16.9400 | 16.9400 | +9.290% | 1 | 71 | -88.784% |
| 2026-01-26 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +1.974% | 1 | 73 | -87.742% |
| 2026-01-22 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +4.828% | 1 | 73 | -87.500% |
| 2026-01-12 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -4.918% | 1 | 72 | -86.897% |
| 2026-01-09 | 15.2700 | 15.2700 | 15.2500 | 15.2500 | -12.205% | 5 | 72 | -87.541% |
| 2025-12-19 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | -2.416% | 1 | 70 | -89.062% |
| 2025-12-10 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -1.111% | 4 | 70 | -89.326% |
| 2025-12-08 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -4.610% | 1 | 70 | -89.444% |
| 2025-12-01 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | +1.725% | 1 | 70 | -89.931% |
| 2025-11-28 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -13.721% | 2 | 70 | -89.757% |
| 2025-11-24 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -4.444% | 2 | 72 | -91.163% |
| 2025-11-18 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +4.700% | 1 | 70 | -91.556% |
| 2025-11-14 | 21.4900 | 21.4900 | 21.4900 | 21.4900 | +16.414% | 1 | 70 | -91.159% |
| 2025-10-31 | 18.0900 | 18.4600 | 18.0900 | 18.4600 | -9.064% | 14 | 69 | -89.707% |
| 2025-10-23 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +5.509% | 1 | 69 | -90.640% |
| 2025-10-21 | 19.2400 | 19.2400 | 19.2400 | 19.2400 | -0.568% | 1 | 98 | -90.125% |
| 2025-10-20 | 19.1000 | 19.3500 | 19.1000 | 19.3500 | -10.000% | 31 | 98 | -90.181% |
| 2025-10-17 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -2.273% | 80 | 68 | -91.163% |
| 2025-10-14 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +2.183% | 1 | 148 | -91.364% |
| 2025-10-10 | 22.5000 | 22.5000 | 21.5300 | 21.5300 | +10.979% | 70 | 147 | -91.175% |
| 2025-10-08 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -1.272% | 40 | 122 | -90.206% |
| 2025-10-03 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -1.750% | 30 | 122 | -90.331% |
| 2025-10-02 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -3.382% | 40 | 92 | -90.500% |
| 2025-09-29 | 19.7000 | 20.7000 | 19.7000 | 20.7000 | +1.471% | 52 | 90 | -90.821% |
| 2025-09-18 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -2.111% | 80 | 80 | -90.686% |
| 2025-09-16 | 20.8400 | 20.8400 | 20.8400 | 20.8400 | -7.991% | 1 | 17 | -90.883% |
| 2025-08-25 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -18.261% | 1 | 18 | -91.611% |
| 2025-08-01 | 27.7100 | 27.7100 | 27.7100 | 27.7100 | -44.580% | 15 | 17 | -93.143% |
| 2025-05-07 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -5.660% | 1 | 2 | -96.200% |
| 2025-04-28 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | +24.853% | 1 | 1 | -96.415% |
| 2025-03-25 | 42.4500 | 42.4500 | 42.4500 | 42.4500 | -2.301% | 1 | 33 | -95.524% |
| 2025-03-24 | 43.4500 | 43.4500 | 43.4500 | 43.4500 | -13.960% | 1 | 33 | -95.627% |
| 2025-03-19 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | -3.201% | 1 | 32 | -96.238% |
| 2025-03-11 | 52.1700 | 52.1700 | 52.1700 | 52.1700 | +20.680% | 2 | 31 | -96.358% |
| 2025-03-07 | 43.2300 | 43.2300 | 43.2300 | 43.2300 | +9.029% | 4 | 31 | -95.605% |
| 2025-03-05 | 42.2500 | 42.2500 | 39.6500 | 39.6500 | -0.999% | 3 | 31 | -95.208% |
| 2025-02-28 | 40.0500 | 40.0500 | 40.0500 | 40.0500 | +25.156% | 2 | 31 | -95.256% |
| 2025-01-22 | 31.9000 | 32.0000 | 31.9000 | 32.0000 | -20.259% | 26 | 31 | -94.063% |
| 2025-01-13 | 40.1300 | 40.1300 | 40.1300 | 40.1300 | +1.338% | 1 | 50 | -95.265% |
| 2025-01-10 | 39.6000 | 39.6000 | 39.6000 | 39.6000 | +17.857% | 12 | 49 | -95.202% |
| 2024-12-26 | 33.8000 | 33.8000 | 33.5000 | 33.6000 | -24.664% | 26 | 43 | -94.345% |
| 2024-11-04 | 44.4900 | 44.6000 | 44.4900 | 44.6000 | +6.115% | 2 | 17 | -95.740% |
| 2024-10-24 | 42.0300 | 42.0300 | 42.0300 | 42.0300 | +5.523% | 2 | 15 | -95.479% |
| 2024-10-22 | 39.8300 | 39.8300 | 39.8300 | 39.8300 | -0.970% | 1 | 13 | -95.230% |
| 2024-10-15 | 40.2200 | 40.2200 | 40.2200 | 40.2200 | +1.463% | 1 | 12 | -95.276% |
| 2024-10-14 | 39.5100 | 39.6400 | 39.5100 | 39.6400 | -3.505% | 2 | 11 | -95.207% |
| 2024-10-11 | 40.9800 | 41.0800 | 40.9100 | 41.0800 | -7.685% | 8 | 9 | -95.375% |
| 2024-09-24 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -0.022% | 2 | 5 | -95.730% |
| 2024-09-23 | 44.5100 | 44.5100 | 44.5100 | 44.5100 | +1.044% | 1 | 3 | -95.731% |
| 2024-09-19 | 44.0800 | 44.0800 | 44.0500 | 44.0500 | 0.000% | 2 | 2 | -95.687% |