VTI270115P00340000
VTI Jan 15 2027 340.00 Put
optionOPRA
EODNov 5, 2026
5.60USD+44.703%(+1.73)178Vol318OI
VTI270115P00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.1000 | 5.6000 | 3.1000 | 5.6000 | +44.703% | 178 | 157 | 0.000% |
| 2026-10-30 | 3.7500 | 3.8700 | 3.7500 | 3.8700 | +40.727% | 2 | 156 | +44.703% |
| 2026-10-27 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.333% | 1 | 156 | +103.636% |
| 2026-10-26 | 2.8500 | 3.0000 | 2.8500 | 3.0000 | -14.286% | 2 | 157 | +86.667% |
| 2026-10-22 | 3.1500 | 3.5000 | 3.1500 | 3.5000 | +30.112% | 4 | 156 | +60.000% |
| 2026-10-05 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -15.938% | 1 | 155 | +108.178% |
| 2026-10-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -14.439% | 2 | 157 | +75.000% |
| 2026-10-01 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | +10.979% | 10 | 157 | +49.733% |
| 2026-09-28 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +8.710% | 1 | 156 | +66.172% |
| 2026-09-22 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -10.920% | 7 | 156 | +80.645% |
| 2026-09-21 | 3.4300 | 3.4800 | 3.4300 | 3.4800 | -27.500% | 12 | 144 | +60.920% |
| 2026-09-10 | 4.9800 | 4.9800 | 4.8000 | 4.8000 | +13.208% | 6 | 143 | +16.667% |
| 2026-08-28 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -5.778% | 1 | 144 | +32.075% |
| 2026-08-26 | 5.1000 | 5.1000 | 4.5000 | 4.5000 | -6.445% | 6 | 139 | +24.444% |
| 2026-08-19 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -5.686% | 2 | 138 | +16.424% |
| 2026-08-11 | 4.9000 | 5.1000 | 4.9000 | 5.1000 | -8.929% | 2 | 138 | +9.804% |
| 2026-08-04 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -12.773% | 1 | 138 | 0.000% |
| 2026-08-03 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -17.161% | 2 | 138 | -12.773% |
| 2026-07-30 | 8.1000 | 8.1000 | 7.7500 | 7.7500 | -13.889% | 23 | 134 | -27.742% |
| 2026-07-29 | 8.1000 | 9.0000 | 7.9000 | 9.0000 | +13.924% | 39 | 127 | -37.778% |
| 2026-07-28 | 8.2000 | 8.2500 | 7.7000 | 7.9000 | +5.333% | 16 | 126 | -29.114% |
| 2026-07-22 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.226% | 1 | 126 | -25.333% |
| 2026-07-09 | 7.9500 | 7.9500 | 7.7500 | 7.7500 | -4.321% | 2 | 126 | -27.742% |
| 2026-07-08 | 8.0500 | 8.7500 | 7.7000 | 8.1000 | +3.846% | 20 | 119 | -30.864% |
| 2026-07-07 | 7.5000 | 8.1000 | 7.3000 | 7.8000 | +3.311% | 74 | 98 | -28.205% |
| 2026-07-06 | 7.5000 | 7.7000 | 7.2500 | 7.5500 | -11.176% | 7 | 96 | -25.828% |
| 2026-07-02 | 8.0600 | 8.6500 | 8.0600 | 8.5000 | +5.198% | 101 | 80 | -34.118% |
| 2026-07-01 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -5.607% | 1 | 79 | -30.693% |
| 2026-06-22 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | +4.010% | 1 | 78 | -34.579% |
| 2026-06-16 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -2.024% | 1 | 77 | -31.956% |
| 2026-06-15 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -16.501% | 7 | 84 | -33.333% |
| 2026-06-12 | 10.3500 | 10.3500 | 10.0600 | 10.0600 | -8.545% | 3 | 87 | -44.334% |
| 2026-06-11 | 11.0000 | 11.1000 | 10.9000 | 11.0000 | -13.386% | 6 | 84 | -49.091% |
| 2026-06-09 | 12.0000 | 12.7000 | 12.0000 | 12.7000 | +27.127% | 3 | 86 | -55.906% |
| 2026-06-04 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +12.247% | 6 | 80 | -43.944% |
| 2026-06-02 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -4.301% | 8 | 80 | -37.079% |
| 2026-06-01 | 9.3400 | 9.3400 | 9.3000 | 9.3000 | -13.084% | 2 | 80 | -39.785% |
| 2026-05-22 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -13.008% | 1 | 80 | -47.664% |
| 2026-05-12 | 11.8000 | 12.4000 | 11.8000 | 12.3000 | -0.405% | 8 | 80 | -54.472% |
| 2026-05-07 | 12.1400 | 12.3500 | 12.1400 | 12.3500 | +3.782% | 3 | 76 | -54.656% |
| 2026-05-06 | 12.0000 | 12.0000 | 11.9000 | 11.9000 | -13.768% | 2 | 76 | -52.941% |
| 2026-05-04 | 13.4000 | 13.8000 | 13.4000 | 13.8000 | +5.344% | 4 | 76 | -59.420% |
| 2026-05-01 | 12.8000 | 13.1000 | 12.8000 | 13.1000 | -5.072% | 3 | 73 | -57.252% |
| 2026-04-30 | 14.8000 | 14.8000 | 13.8000 | 13.8000 | -7.692% | 6 | 73 | -59.420% |
| 2026-04-29 | 15.2000 | 15.2200 | 14.8400 | 14.9500 | -1.645% | 4 | 70 | -62.542% |
| 2026-04-28 | 15.0000 | 15.3500 | 15.0000 | 15.2000 | +4.110% | 10 | 70 | -63.158% |
| 2026-04-27 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | 0.000% | 2 | 69 | -61.644% |
| 2026-04-24 | 14.7500 | 14.9000 | 14.4500 | 14.6000 | -3.311% | 12 | 68 | -61.644% |
| 2026-04-22 | 15.1500 | 15.2000 | 15.1000 | 15.1000 | +3.072% | 4 | 65 | -62.914% |
| 2026-04-17 | 14.5400 | 14.6500 | 14.5400 | 14.6500 | -10.123% | 20 | 63 | -61.775% |
| 2026-04-16 | 16.8000 | 17.0000 | 16.2500 | 16.3000 | -1.748% | 30 | 43 | -65.644% |
| 2026-04-15 | 16.3000 | 16.7000 | 16.3000 | 16.5900 | -2.982% | 4 | 37 | -66.245% |
| 2026-04-14 | 17.5900 | 17.5900 | 16.8000 | 17.1000 | -14.925% | 10 | 37 | -67.251% |
| 2026-04-10 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -27.594% | 1 | 35 | -72.139% |
| 2026-04-02 | 27.7800 | 27.7800 | 27.7600 | 27.7600 | -17.626% | 2 | 35 | -79.827% |
| 2026-03-30 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | +2.432% | 1 | 35 | -83.383% |
| 2026-03-27 | 32.0000 | 32.9000 | 32.0000 | 32.9000 | +16.254% | 2 | 35 | -82.979% |
| 2026-03-23 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +1.071% | 2 | 37 | -80.212% |
| 2026-03-20 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -1.060% | 10 | 35 | -80.000% |
| 2026-03-19 | 28.0000 | 28.3000 | 28.0000 | 28.3000 | +4.815% | 2 | 45 | -80.212% |
| 2026-03-13 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +4.167% | 1 | 46 | -79.259% |
| 2026-03-09 | 25.9200 | 25.9200 | 25.9200 | 25.9200 | +25.217% | 1 | 46 | -78.395% |
| 2026-02-12 | 19.4000 | 20.7000 | 19.4000 | 20.7000 | +7.365% | 4 | 46 | -72.947% |
| 2026-02-10 | 19.1000 | 19.2800 | 19.1000 | 19.2800 | -13.929% | 33 | 49 | -70.954% |
| 2026-02-05 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +19.467% | 3 | 20 | -75.000% |
| 2026-02-02 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -3.846% | 2 | 20 | -70.133% |
| 2026-01-22 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -2.500% | 1 | 18 | -71.282% |
| 2026-01-21 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -9.091% | 1 | 17 | -72.000% |
| 2026-01-20 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +13.402% | 3 | 16 | -74.545% |
| 2026-01-12 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -3.000% | 1 | 19 | -71.134% |
| 2026-01-09 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -1.478% | 1 | 18 | -72.000% |
| 2026-01-07 | 21.0000 | 21.0000 | 19.8000 | 20.3000 | +2.010% | 3 | 18 | -72.414% |
| 2026-01-06 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -2.403% | 1 | 17 | -71.859% |
| 2026-01-05 | 20.8000 | 20.8000 | 20.3900 | 20.3900 | -3.365% | 2 | 14 | -72.536% |
| 2026-01-02 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +3.736% | 1 | 14 | -73.460% |
| 2025-12-30 | 20.3400 | 20.3400 | 20.3400 | 20.3400 | +3.249% | 1 | 13 | -72.468% |
| 2025-12-24 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -6.190% | 1 | 11 | -71.574% |
| 2025-12-23 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -0.474% | 1 | 11 | -73.333% |
| 2025-12-22 | 21.1700 | 21.1700 | 21.1000 | 21.1000 | -4.955% | 3 | 7 | -73.460% |
| 2025-12-19 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -27.213% | 3 | 7 | -74.775% |
| 2025-11-18 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +35.979% | 2 | 4 | -81.639% |
| 2025-10-27 | 22.3600 | 22.4300 | 22.3600 | 22.4300 | -15.166% | 2 | 3 | -75.033% |
| 2025-10-15 | 26.4400 | 26.4400 | 26.4400 | 26.4400 | +1.692% | 2 | 3 | -78.820% |
| 2025-10-07 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -30.108% | 1 | 1 | -78.462% |
| 2025-08-01 | 37.7000 | 37.7000 | 37.2000 | 37.2000 | -7.070% | 2 | 1 | -84.946% |
| 2025-02-20 | 40.0300 | 40.0300 | 40.0300 | 40.0300 | +1.265% | 1 | 17 | -86.010% |
| 2025-02-18 | 39.5300 | 39.5300 | 39.5300 | 39.5300 | -4.053% | 2 | 16 | -85.834% |
| 2025-02-10 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | +0.170% | 1 | 14 | -86.408% |
| 2025-02-06 | 41.1300 | 41.1300 | 41.1300 | 41.1300 | +1.430% | 4 | 13 | -86.385% |
| 2025-01-31 | 40.5500 | 40.5500 | 40.5500 | 40.5500 | -1.098% | 2 | 9 | -86.190% |
| 2025-01-28 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -0.243% | 1 | 8 | -86.341% |
| 2025-01-24 | 40.0500 | 41.1000 | 40.0500 | 41.1000 | -3.408% | 4 | 7 | -86.375% |
| 2025-01-21 | 41.3100 | 42.5500 | 41.3100 | 42.5500 | -7.399% | 6 | 7 | -86.839% |
| 2025-01-15 | 45.9500 | 45.9500 | 45.9500 | 45.9500 | +7.536% | 1 | 1 | -87.813% |
| 2024-12-13 | 42.7300 | 42.7300 | 42.7300 | 42.7300 | -1.042% | 2 | 4 | -86.894% |
| 2024-11-25 | 42.4200 | 43.1800 | 42.4200 | 43.1800 | 0.000% | 3 | 3 | -87.031% |